国际黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
4191.595
4197.485
4177.21
4191.595
2025/12/09
4184
4218.935
4177.395
4184
2025/12/08
4207.595
4245.815
4198.865
4207.595
2025/12/07
4207.595
4245.815
4198.865
4207.595
2025/12/06
4247.1367
4248.245
4194.885
4247.1367
2025/12/05
4205.73
4225.045
4175.495
4205.73
2025/12/04
4219.445
4241.645
4167.995
4219.445
2025/12/03
4166.995
4244.705
4163.095
4166.995
2025/12/02
4227.555
4264.595
4215.48
4227.555
2025/12/01
4212.3278
4226.965
4197.845
4212.3278
2025/11/30
4212.3278
4226.965
4197.845
4212.3278
2025/11/29
4203.195
4209.155
4151.67
4203.195
2025/11/28
4161.08
4171.685
4142.785
4161.08
2025/11/27
4164.905
4173.7
4121.2877
4164.905
2025/11/26
4128.195
4155.745
4088.195
4128.195
2025/11/25
4091.245
4093.9
4040.24
4091.245
2025/11/24
4087.765
4101.26
4063.155
4087.765
2025/11/23
4087.765
4101.26
4063.155
4087.765
2025/11/22
4069.49
4088.635
4024.06
4069.49
2025/11/21
4097.38
4110.075
4038.965
4097.38
2025/11/20
4118.165
4132.79
4040.81
4118.165
2025/11/19
4064.24
4081.4
3998.135
4064.24
2025/11/18
4065.02
4101.61
4049.87
4065.02
2025/11/17
4090.085
4110.78
4081.195
4090.085
2025/11/16
4090.085
4110.78
4081.195
4090.085
2025/11/15
4086.345
4211.19
4032.34
4086.345
2025/11/14
4193.285
4245.12
4179.085
4193.285
2025/11/13
4166.645
4172.26
4099.5
4166.645
2025/11/12
4101.45
4148.91
4082.075
4101.45
2025/11/11
4085.295
4105.97
4011.275
4085.295
2025/11/10
4006.975
4026.995
3990.425
4006.975
2025/11/09
4006.975
4026.995
3990.425
4006.975
2025/11/08
3991.52
4014.19
3966.105
3991.52
2025/11/07
3986.585
4019.6
3964.725
3986.585
2025/11/06
3978.015
3987.13
3930.465
3978.015
2025/11/05
3949.19
4014.945
3929.205
3949.19
2025/11/04
4012.04
4030.405
3962.93
4012.04
2025/11/03
4001.395
4015.195
3972.845
4001.395
2025/11/02
4001.395
4015.195
3972.845
4001.395
2025/11/01
4013.095
4045.68
3989.195
4013.095
2025/10/31
4002.86
4014.58
3915.62
4002.86
2025/10/30
3995.345
4030.135
3917.13
3995.345
2025/10/29
3966.895
4019.795
3886.8769
3966.895
2025/10/28
3986.44
4097.615
3971.565
3986.44
2025/10/27
4103.89
4138.55
4102.02
4103.89
2025/10/26
4103.89
4138.55
4102.02
4103.89
2025/10/25
4129.965
4148.59
4044.81
4129.965
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
