国际黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
4654.815
4654.995
4634.395
4654.815
2026/08/26
4652.655
4696.76
4605.445
4652.655
2026/08/25
4645.705
4680.955
4595.645
4645.705
2026/08/24
4616.595
4632.235
4609.445
4616.595
2026/08/23
4616.595
4632.235
4609.445
4616.595
2026/08/22
4604.105
4607.445
4502.87
4604.105
2026/08/21
4523.545
4540.73
4450.795
4523.545
2026/08/20
4491.11
4498.905
4324.8547
4491.11
2026/08/19
4358.765
4436.23
4351.555
4358.765
2026/08/18
4427.185
4428.145
4368.257
4427.185
2026/08/17
4376.46
4396.695
4371.205
4376.46
2026/08/16
4376.46
4396.695
4371.205
4376.46
2026/08/15
4384.87
4396.935
4311.18
4384.87
2026/08/14
4365.125
4449.66
4359.045
4365.125
2026/08/13
4421.295
4440.3
4360.665
4421.295
2026/08/12
4386.415
4434.97
4350.56
4386.415
2026/08/11
4351.225
4362.1
4313.155
4351.225
2026/08/10
4344.395
4350.28
4327.98
4344.395
2026/08/09
4344.395
4350.28
4327.98
4344.395
2026/08/08
4342.845
4371.71
4223.575
4342.845
2026/08/07
4254.58
4305.345
4224.845
4254.58
2026/08/06
4259.895
4265.095
4065.62
4259.895
2026/08/05
4078.01
4093.725
4029.895
4078.01
2026/08/04
4032.49
4078.91
4019.595
4032.49
2026/08/03
4050.775
4055.595
4041.34
4050.775
2026/08/02
4050.775
4055.595
4041.34
4050.775
2026/08/01
4045.195
4119.36
4021.255
4045.195
2026/07/31
4108.455
4119.7013
4007.71
4108.455
2026/07/30
4009.245
4047.875
3996.115
4009.245
2026/07/29
4046.695
4093.895
4011.545
4046.695
2026/07/28
4076.645
4115.98
4065.45
4076.645
2026/07/27
4053.845
4078.245
4049.34
4053.845
2026/07/26
4053.845
4078.245
4049.34
4053.845
2026/07/25
4076.685
4082.195
4022.15
4076.685
2026/07/24
4048.27
4160.145
4040.285
4048.27
2026/07/23
4157.335
4163.315
4066.92
4157.335
2026/07/22
4077.295
4084.295
3999.925
4077.295
2026/07/21
4016.475
4040.165
3982.985
4016.475
2026/07/20
4014.945
4023.785
4002.435
4014.945
2026/07/19
4014.945
4023.785
4002.435
4014.945
2026/07/18
4012.635
4014.105
3960.045
4012.635
2026/07/17
4005.92
4080.23
3974.58
4005.92
2026/07/16
4047.94
4074.125
4017.535
4047.94
2026/07/15
4067.825
4100.745
3984.445
4067.825
2026/07/14
4017.435
4091.19
4000.475
4017.435
2026/07/13
4108.56
4115.545
4097.93
4108.56
2026/07/12
4108.56
4115.545
4097.93
4108.56
2026/07/11
4111.575
4138.01
4072.945
4111.575
2026/07/10
4127.945
4135.675
4033.495
4127.945
2026/07/09
4030.305
4148.22
4026.64
4030.305
2026/07/08
4137.585
4180.545
4117.145
4137.585
2026/07/07
4148.69
4202.375
4128.575
4148.69
2026/07/06
4183.48
4188.55
4162.91
4183.48
2026/07/05
4183.48
4188.55
4162.91
4183.48
2026/07/04
4167.69
4195.37
4100.39
4167.69
2026/07/03
4123.49
4143.725
4028.885
4123.49
2026/07/02
4079.85
4114.795
3960.295
4079.85
2026/07/01
4028.96
4063.995
3944.74
4028.96
2026/06/30
4027.285
4075.595
4001.295
4027.285
2026/06/29
4072.06
4093.445
4064.595
4072.06
2026/06/28
4072.06
4093.445
4064.595
4072.06
2026/06/27
4084.545
4092.795
3983.3
4084.545
2026/06/26
4042.075
4042.16
3959.65
4042.075
2026/06/25
4012.63
4143.73
3964.79
4012.63
2026/06/24
4137.745
4198.19
4090.975
4137.745
2026/06/23
4183.195
4219.745
4140.18
4183.195
2026/06/22
4155.855
4157.84
4144.39
4155.855
2026/06/21
4155.855
4157.84
4144.39
4155.855
2026/06/20
4150.33
4233.24
4121.85
4150.33
2026/06/19
4229.32
4382.07
4219.31
4229.32
2026/06/18
4363.18
4363.995
4318.01
4363.18
2026/06/17
4324.585
4358.775
4305.945
4324.585
2026/06/16
4356.58
4371.845
4286.56
4356.58
2026/06/15
4211.255
4235.345
4202.095
4211.255
2026/06/14
4211.255
4235.345
4202.095
4211.255
2026/06/13
4212.665
4246.38
4072.195
4212.665
2026/06/12
4087.3
4134.72
4023.9429
4087.3
2026/06/11
4136.4
4281.055
4114.555
4136.4
2026/06/10
4274.865
4363.495
4263.715
4274.865
2026/06/09
4331.11
4353.39
4269.045
4331.11
2026/06/08
4318.265
4347.27
4314.095
4318.265
2026/06/07
4318.265
4347.27
4314.095
4318.265
2026/06/06
4352.575
4485.245
4344.635
4352.575
2026/06/05
4477.47
4515.395
4424.315
4477.47
2026/06/04
4443.74
4502.895
4426.445
4443.74
2026/06/03
4502.6
4541.195
4463.245
4502.6
2026/06/02
4467.3
4546.04
4447.895
4467.3
2026/06/01
4545.415
4573.45
4542.975
4545.415
2026/05/31
4545.415
4573.45
4542.975
4545.415
2026/05/30
4579.855
4595.215
4478.025
4579.855
2026/05/29
4479.775
4485.085
4366.825
4479.775
2026/05/28
4435.735
4536.975
4401.55
4435.735
2026/05/27
4506.445
4580.38
4501.235
4506.445
2026/05/26
4570.97
4579.415
4550.505
4570.97
2026/05/25
4508.32
4527.935
4504.37
4508.32
2026/05/24
4508.32
4527.935
4504.37
4508.32
2026/05/23
4519.04
4559.365
4492.23
4519.04
2026/05/22
4503.94
4570.615
4489.105
4503.94
2026/05/21
4528.93
4553.045
4453.58
4528.93
2026/05/20
4506.88
4589.6
4465.405
4506.88
2026/05/19
