国际黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
3362.71
3369.75
3360.98
3362.71
2025/08/25
3373.265
3375.49
3367.51
3373.265
2025/08/24
3373.265
3375.49
3367.51
3373.265
2025/08/23
3373.495
3376.825
3321.68
3373.495
2025/08/22
3343.125
3352.035
3325.795
3343.125
2025/08/21
3348.145
3350.34
3311.615
3348.145
2025/08/20
3325.41
3345.295
3321.08
3325.41
2025/08/19
3334.405
3358.28
3326.86
3334.405
2025/08/18
3339.245
3342.575
3334.395
3339.245
2025/08/17
3339.245
3342.575
3334.395
3339.245
2025/08/16
3341.845
3348.905
3329.965
3341.845
2025/08/15
3341.275
3374.84
3335.07
3341.275
2025/08/14
3362.815
3370.845
3342.795
3362.815
2025/08/13
3337.445
3358.93
3331.07
3337.445
2025/08/12
3345.615
3391.645
3341.34
3345.615
2025/08/11
3398.895
3405.045
3379.71
3398.895
2025/08/10
3398.895
3405.045
3379.71
3398.895
2025/08/09
3391.015
3408.44
3380.28
3391.015
2025/08/08
3386.8
3397.17
3365.045
3386.8
2025/08/07
3379.155
3390.48
3358.3417
3379.155
2025/08/06
3386.145
3386.205
3350.01
3386.145
2025/08/05
3374.6
3385.385
3345.135
3374.6
2025/08/04
3356.755
3361.365
3340.72
3356.755
2025/08/03
3356.755
3361.365
3340.72
3356.755
2025/08/02
3342.465
3354.92
3281.695
3342.465
2025/08/01
3296.87
3314.835
3268.225
3296.87
2025/07/31
3302.04
3334.06
3298.45
3302.04
2025/07/30
3327.845
3329.895
3308.075
3327.845
2025/07/29
3308.06
3345.325
3301.81
3308.06
2025/07/28
3337.85
3340.28
3326.37
3337.85
2025/07/27
3337.85
3340.28
3326.37
3337.85
2025/07/26
3332.795
3373.82
3330.675
3332.795
2025/07/25
3373.98
3398.485
3351.445
3373.98
2025/07/24
3413.24
3438.915
3405.65
3413.24
2025/07/23
3427.105
3427.795
3383.385
3427.105
2025/07/22
3400.36
3401.385
3347.765
3400.36
2025/07/21
3348.09
3357.33
3347.615
3348.09
2025/07/20
3348.09
3357.33
3347.615
3348.09
2025/07/19
3354.785
3361.315
3331.915
3354.785
2025/07/18
3334.835
3357.465
3309.96
3334.835
2025/07/17
3340.465
3343.185
3319.805
3340.465
2025/07/16
3347.605
3366.32
3334.545
3347.605
2025/07/15
3342.881
3374.905
3341.17
3342.881
2025/07/14
3356.405
3359.795
3349.35
3356.405
2025/07/13
3356.405
3359.795
3349.35
3356.405
2025/07/12
3360.7954
3363.72
3312.215
3360.7954
2025/07/11
3314.51
3330.33
3308.01
3314.51
2025/07/10
3312.27
3312.95
3282.84
3312.27
2025/07/09
3296.39
3345.895
3295.09
3296.39
2025/07/08
3318.01
3329.615
3296.6
3318.01
2025/07/07
3336.79
3337.57
3332.39
3336.79
2025/07/06
3336.79
3337.57
3332.39
3336.79
2025/07/05
3333.28
3345.105
3323.65
3333.28
2025/07/04
3324.66
3365.795
3311.845
3324.66
2025/07/03
3343.045
3351.22
3327.645
3343.045
2025/07/02
3345.06
3358.005
3289.125
3345.06
2025/07/01
3287.715
3296.865
3259.645
3287.715
2025/06/30
3271.015
3282.745
3268.435
3271.015
2025/06/29
3271.015
3282.745
3268.435
3271.015
2025/06/28
3272.2537
3336.45
3256.215
3272.2537
2025/06/27
3317.4185
3350.325
3310.035
3317.4185
2025/06/26
3323.845
3337.195
3311.41
3323.845
2025/06/25
3305.025
3393.555
3295.645
3305.025
2025/06/24
3385.96
3387.7
3347.285
3385.96
2025/06/23
3365.625
3373.435
3364.755
3365.625
2025/06/22
3365.625
3373.435
3364.755
3365.625
2025/06/21
3369.545
3375.515
3340.455
3369.545
2025/06/20
3365.805
3395.595
3347.71
3365.805
2025/06/19
3385.9
3399.975
3370.76
3385.9
2025/06/18
3384.8266
3404.86
3366.295
3384.8266
2025/06/17
3396.8998
3451.34
3383.445
3396.8998
2025/06/16
3432.545
3439.58
3419.3
3432.545
2025/06/15
3432.545
3439.58
3419.3
3432.545
2025/06/14
3427.085
3446.875
3378.195
3427.085
2025/06/13
3383.845
3399.115
3319.745
3383.845
2025/06/12
3337.3683
3360.74
3315.67
3337.3683
2025/06/11
3328.49
3349.195
3302.055
3328.49
2025/06/10
3320.805
3328.505
3293.9
3320.805
2025/06/09
3312.415
3332.975
3311.39
3312.415
2025/06/08
3312.415
3332.975
3311.39
3312.415
2025/06/07
3326.018
3375.545
3317.035
3326.018
2025/06/06
3365.935
3403.395
3361.265
3365.935
2025/06/05
3377.19
3384.615
3343.88
3377.19
2025/06/04
3348.2231
3392.3
3333.445
3348.2231
2025/06/03
3376.18
3378.84
3301.595
3376.18
2025/06/02
3294.98
3295.145
3284.1295
3294.98
2025/06/01
3294.98
3295.145
3284.1295
3294.98
2025/05/31
3282.5106
3330.845
3271.78
3282.5106
2025/05/30
3310.22
3322.5
3245.7
3310.22
2025/05/29
3302.415
3325.52
3291.75
3302.415
2025/05/28
3303.045
3349.865
3285.625
3303.045
2025/05/27
3337.475
3356.66
3324.15
3337.475
2025/05/26
3360.895
3365.98
3356.48
3360.895
2025/05/25
3360.895
3365.98
3356.48
3360.895
2025/05/24
3359.075
3363.955
3287.345
3359.075
2025/05/23
3297.395
3345.495
3279.895
3297.395
2025/05/22
3304.73
3320.565
3275.615
3304.73
2025/05/21
3282.595
3285.795
3204.725
3282.595
2025/05/20
3234.09
3249.6792
3206.795
3234.09
2025/05/19
3191.9404
3195.88
3180.58
3191.9404
2025/05/18
