国际黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
4710.16
4729.8
4688.92
4710.16
2026/05/08
4739.555
4764.845
4679.12
4739.555
2026/05/07
4697.355
4723.545
4545.965
4697.355
2026/05/06
4578.73
4586.49
4501.315
4578.73
2026/05/05
4527.555
4618.615
4514.695
4527.555
2026/05/04
4609.63
4650.11
4608.955
4609.63
2026/05/03
4609.63
4650.11
4608.955
4609.63
2026/05/02
4634.32
4660.245
4560.35
4634.32
2026/05/01
4616.845
4646.93
4518.385
4616.845
2026/04/30
4547.925
4610.16
4510.235
4547.925
2026/04/29
4576.07
4701.33
4555.005
4576.07
2026/04/28
4680.27
4730.025
4667.355
4680.27
2026/04/27
4717.21
4730.02
4713.735
4717.21
2026/04/26
4717.21
4730.02
4713.735
4717.21
2026/04/25
4721.97
4740.305
4658.695
4721.97
2026/04/24
4733.74
4752.82
4684.595
4733.74
2026/04/23
4729.195
4772.095
4668.615
4729.195
2026/04/22
4741
4833.2
4723.9
4741
2026/04/21
4807.185
4827.66
4745.19
4807.185
2026/04/20
4854.805
4873.525
4852.945
4854.805
2026/04/19
4854.805
4873.525
4852.945
4854.805
2026/04/18
4866.22
4889.645
4767.77
4866.22
2026/04/17
4804.635
4838.415
4774.245
4804.635
2026/04/16
4800.705
4871.27
4787.77
4800.705
2026/04/15
4807.3
4817.885
4709.545
4807.3
2026/04/14
4713.295
4744.86
4664.845
4713.295
2026/04/13
4759.54
4773.195
4747.9
4759.54
2026/04/12
4759.54
4773.195
4747.9
4759.54
2026/04/11
4776.94
4801.265
4731.045
4776.94
2026/04/10
4779.095
4786.445
4698.84
4779.095
2026/04/09
4751.045
4854.495
4652.83
4751.045
2026/04/08
4655.115
4694.515
4608.015
4655.115
2026/04/07
4665.865
4706.25
4601.12
4665.865
2026/04/06
4671.975
4681.96
4643.595
4671.975
2026/04/05
4671.975
4681.96
4643.595
4671.975
2026/04/04
4671.975
4681.96
4643.595
4671.975
2026/04/03
4658.43
4800.595
4555.095
4658.43
2026/04/02
4786.805
4788.185
4607.17
4786.805
2026/04/01
4612.805
4630.065
4482.91
4612.805
2026/03/31
4531.87
4580.47
4420.39
4531.87
2026/03/30
4514.34
4533.8
4486.53
4514.34
2026/03/29
4514.34
4533.8
4486.53
4514.34
2026/03/28
4524.99
4555.045
4351.33
4524.99
2026/03/27
4438.695
4568.165
4413.645
4438.695
2026/03/26
4560.085
4601.515
4372.475
4560.085
2026/03/25
4412.145
4466.745
4306.145
4412.145
2026/03/24
4446.675
4512.5
4099.345
4446.675
2026/03/23
4500.235
4613.5
4477.82
4500.235
2026/03/22
4500.235
4613.5
4477.82
4500.235
2026/03/21
4561.205
4735.665
4540.795
4561.205
2026/03/20
4603.015
4899.125
4503.495
4603.015
2026/03/19
4873.695
5016.29
4836.97
4873.695
2026/03/18
4994.155
5044.395
4974.295
4994.155
2026/03/17
4991.745
5037.865
4970.435
4991.745
2026/03/16
5018.375
5063.645
5009.775
5018.375
2026/03/15
5018.375
5063.645
5009.775
5018.375
2026/03/14
5063.95
5138.13
5036.4
5063.95
2026/03/13
5129.775
5191.835
5110.505
5129.775
2026/03/12
5173.475
5235.635
5150.275
5173.475
2026/03/11
5225.045
5228.895
5089.445
5225.045
2026/03/10
5099.7
5140.57
5015.02
5099.7
2026/03/09
5160.515
5174.7
5126.35
5160.515
2026/03/08
5160.515
5174.7
5126.35
5160.515
2026/03/07
5162.005
5170.51
5050.97
5162.005
2026/03/06
5085.94
5195.045
5062.345
5085.94
2026/03/05
5156.045
5206.07
5065.75
5156.045
2026/03/04
5044.995
5379.88
4996.71
5044.995
2026/03/03
5331.45
5419.045
5303.395
5331.45
2026/03/02
5250.295
5257.495
5222.48
5250.295
2026/03/01
5250.295
5257.495
5222.48
5250.295
2026/02/28
5231.345
5240.66
5161.21
5231.345
2026/02/27
5141.95
5217.735
5131.095
5141.95
2026/02/26
5180.435
5210.75
5127.94
5180.435
2026/02/25
5143.32
5249.52
5096.295
5143.32
2026/02/24
5196.435
5203.502
5122.445
5196.435
2026/02/23
5079.75
5079.925
5038.736
5079.75
2026/02/22
5079.75
5079.925
5038.736
5079.75
2026/02/21
5023.447
5064.245
4975.8493
5023.447
2026/02/20
5012.54
5021.995
4960.69
5012.54
2026/02/19
5006.755
5008.395
4850.47
5006.755
2026/02/18
4866.925
4999.925
4842.495
4866.925
2026/02/17
4980.415
5031.165
4966.93
4980.415
2026/02/16
5027.985
5046.17
4975.605
5027.985
2026/02/15
5027.985
5046.17
4975.605
5027.985
2026/02/14
5010.09
5071.565
4880.215
5010.09
2026/02/13
5064.765
5099.36
5040.1
5064.765
2026/02/12
5062.105
5119.04
5005.035
5062.105
2026/02/11
5041.585
5086.3
4988.5
5041.585
2026/02/10
5033.46
5045.595
4970.163
5033.46
2026/02/09
4957.61
4971.675
4924.33
4957.61
2026/02/08
4957.61
4971.675
4924.33
4957.61
2026/02/07
4940.4242
4964.69
4655.5
4940.4242
2026/02/06
4813.155
5023.71
4793.745
4813.155
2026/02/05
4922.895
5091.895
4881.195
4922.895
2026/02/04
4920.335
4950.995
4598.5474
4920.335
2026/02/03
4680.395
4885.03
4405.465
4680.395
2026/02/02
4933.375
5051.415
4686.6
4933.375
2026/02/01
4933.375
5051.415
4686.6
4933.375
2026/01/31
5043.55
5450.81
4944.05
5043.55
2026/01/30
5189.635
5595.32
5110.185
5189.635
2026/01/29
