国际黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
4074.485
4148.59
4069.945
4074.485
2025/10/24
4143.165
4154.7319
4022.5066
4143.165
2025/10/23
4040.745
4161.395
4004.78
4040.745
2025/10/22
4139.695
4381.445
4086.47
4139.695
2025/10/21
4331.79
4334.3
4219.15
4331.79
2025/10/20
4225.7155
4244.86
4187.28
4225.7155
2025/10/19
4225.7155
4244.86
4187.28
4225.7155
2025/10/18
4249.92
4379.345
4217.445
4249.92
2025/10/17
4263.505
4267.645
4182.62
4263.505
2025/10/16
4200.095
4218.345
4128.02
4200.095
2025/10/15
4130.3
4179.68
4090.795
4130.3
2025/10/14
4098.345
4103.705
4024.595
4098.345
2025/10/13
4010.845
4021.545
3975.195
4010.845
2025/10/12
4010.845
4021.545
3975.195
4010.845
2025/10/11
3989.495
4021.76
3945.025
3989.495
2025/10/10
4024.98
4059.235
4001.5
4024.98
2025/10/09
4048.61
4049.605
3963.54
4048.61
2025/10/08
3985.61
3986.59
3941.28
3985.61
2025/10/07
3956.06
3958.82
3898.975
3956.06
2025/10/06
3885.86
3889.71
3877.48
3885.86
2025/10/05
3885.86
3889.71
3877.48
3885.86
2025/10/04
3877.955
3890.56
3827.415
3877.955
2025/10/03
3834.205
3896.6
3825.635
3834.205
2025/10/02
3872.665
3895.395
3838.235
3872.665
2025/10/01
3853.795
3871.78
3793.345
3853.795
2025/09/30
3828.145
3831.495
3764.02
3828.145
2025/09/29
3766.545
3783.295
3764.84
3766.545
2025/09/28
3740.295
3758.295
3732.395
3740.295
2025/09/26
3731.88
3761.625
3717.63
3731.88
2025/09/25
3752.62
3785.785
3749.645
3752.62
2025/09/24
3773.4748
3790.945
3735.295
3773.4748
2025/09/23
3706.48
3706.48
3685.73
3706.48
2025/09/22
3684.44
3685.335
3666.645
3684.44
2025/09/21
3684.44
3685.335
3666.645
3684.44
2025/09/20
3650.755
3661.195
3632.505
3650.755
2025/09/19
3638.925
3707.655
3634.095
3638.925
2025/09/18
3677.115
3695.255
3674.425
3677.115
2025/09/17
3685.125
3689.41
3674.855
3685.125
2025/09/16
3642.355
3646.905
3626.805
3642.355
2025/09/15
3644.29
3650.825
3642.805
3644.29
2025/09/14
3644.29
3650.825
3642.805
3644.29
2025/09/13
3650.605
3656.7
3630.54
3650.605
2025/09/12
3633.965
3649.725
3622.95
3633.965
2025/09/11
3647.53
3657.545
3620.675
3647.53
2025/09/10
3645.165
3674.505
3628.265
3645.165
2025/09/09
3640.59
3640.87
3579.74
3640.59
2025/09/08
3594.815
3600.12
3590.62
3594.815
2025/09/07
3594.815
3600.12
3590.62
3594.815
2025/09/06
3587.93
3597.86
3540.305
3587.93
2025/09/05
3545.965
3578.555
3511.92
3545.965
2025/09/04
3558.64
3565.635
3518.285
3558.64
2025/09/03
3512.03
3513.835
3470.45
3512.03
2025/09/02
3475.675
3489.98
3437.105
3475.675
2025/09/01
3452.725
3453.96
3441.165
3452.725
2025/08/31
3452.725
3453.96
3441.165
3452.725
2025/08/30
3438.88
3440.15
3404.415
3438.88
2025/08/29
3412.555
3413.575
3384.695
3412.555
2025/08/28
3386.545
3394.25
3373.845
3386.545
2025/08/27
3379.19
3386.595
3351.395
3379.19
2025/08/26
3374.485
3375.545
3359.995
3374.485
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
