2024年金价走势图
金价走势图
今日金价实时报价
| 品种 |
今日价格 |
涨跌幅度 |
更新时间 |
| 国际金价(美元/盎司) |
3153 |
1.24 |
2025-4-3 |
| 国际金价(人民币/克) |
744.4 |
0.29 |
2025-4-3 |
| XAU现货黄金价格 |
3153 |
1.24 |
2025-4-3 |
| 伦敦金黄金价格 |
3153 |
1.24 |
2025-4-3 |
| comex纽约黄金期货价格 |
3185 |
-10.14 |
2025-4-3 |
| 上海AU9999黄金价格 |
744.4 |
-1.10 |
2025-4-3 |
| 1美元等于7.2985人民币，1盎司黄金=31.10348克黄金。 |
2024年国际金价走势图
2024年国内金价走势图
2024年国际金价一览表
| 日期 |
收盘价 |
开盘价 |
最高价 |
最低价 |
| 2024-12-31 |
2625.540 |
2606.280 |
2627.450 |
2602.500 |
| 2024-12-30 |
2600.150 |
2620.600 |
2628.000 |
2595.980 |
| 2024-12-27 |
2618.040 |
2635.390 |
2638.210 |
2611.570 |
| 2024-12-26 |
2635.520 |
2617.590 |
2639.020 |
2614.960 |
| 2024-12-24 |
2611.610 |
2613.080 |
2621.340 |
2609.980 |
| 2024-12-23 |
2610.930 |
2620.630 |
2633.170 |
2608.040 |
| 2024-12-20 |
2631.480 |
2594.600 |
2631.740 |
2589.580 |
| 2024-12-19 |
2588.300 |
2585.430 |
2626.330 |
2583.010 |
| 2024-12-18 |
2637.850 |
2645.970 |
2651.630 |
2583.650 |
| 2024-12-17 |
2639.930 |
2652.520 |
2658.520 |
2632.990 |
| 2024-12-16 |
2654.080 |
2650.160 |
2664.260 |
2643.410 |
| 2024-12-13 |
2659.700 |
2680.740 |
2692.680 |
2646.000 |
| 2024-12-12 |
2678.690 |
2717.460 |
2726.050 |
2675.080 |
| 2024-12-11 |
2713.140 |
2693.470 |
2720.980 |
2675.700 |
| 2024-12-10 |
2686.040 |
2661.100 |
2695.430 |
2657.840 |
| 2024-12-09 |
2667.750 |
2643.790 |
2676.310 |
2627.510 |
| 2024-12-06 |
2637.280 |
2631.810 |
2645.470 |
2613.550 |
| 2024-12-05 |
2640.390 |
2649.550 |
2655.380 |
2623.460 |
| 2024-12-04 |
2654.960 |
2642.740 |
2657.000 |
2632.450 |
| 2024-12-03 |
2640.370 |
2639.070 |
2655.470 |
2633.980 |
| 2024-12-02 |
2641.690 |
2652.010 |
2652.500 |
2621.790 |
| 2024-11-29 |
2659.650 |
2637.620 |
2666.160 |
2633.910 |
| 2024-11-28 |
2637.680 |
2636.580 |
2649.520 |
2620.830 |
| 2024-11-27 |
2641.930 |
2632.450 |
2658.130 |
2626.990 |
| 2024-11-26 |
2629.400 |
2625.160 |
2641.800 |
2605.130 |
| 2024-11-25 |
2629.520 |
2693.060 |
2721.210 |
2615.490 |
| 2024-11-22 |
2702.750 |
2669.400 |
2715.180 |
2668.030 |
| 2024-11-21 |
2668.130 |
2650.180 |
2673.380 |
2648.780 |
| 2024-11-20 |
2647.980 |
2632.120 |
2655.270 |
2618.780 |
| 2024-11-19 |
2624.890 |
2611.720 |
2639.350 |
2610.340 |
| 2024-11-18 |
2613.060 |
2564.920 |
2614.930 |
2564.800 |
| 2024-11-15 |
2569.950 |
2565.130 |
2575.960 |
2554.440 |
| 2024-11-14 |
2570.640 |
2572.910 |
2581.240 |
2536.680 |
| 2024-11-13 |
2605.420 |
2598.530 |
2618.680 |
2572.580 |
| 2024-11-12 |
2599.470 |
2619.370 |
2627.000 |
2589.610 |
| 2024-11-11 |
2614.220 |
2681.610 |
2686.060 |
2610.510 |
| 2024-11-08 |
2686.990 |
2704.800 |
2710.290 |
2680.230 |
| 2024-11-07 |
2698.500 |
2659.060 |
2710.100 |
2643.320 |
| 2024-11-06 |
2676.370 |
2742.600 |
2749.610 |
2652.350 |
| 2024-11-05 |
2742.840 |
2736.760 |
2749.850 |
2724.630 |
| 2024-11-04 |
2738.280 |
2739.100 |
2748.060 |
2730.180 |
| 2024-11-01 |
2745.110 |
2743.710 |
2762.130 |
2733.080 |
| 2024-10-31 |
2740.650 |
2787.400 |
2789.950 |
2731.430 |
| 2024-10-30 |
2784.800 |
2773.720 |
2789.890 |
2770.840 |
| 2024-10-29 |
2766.340 |
2741.940 |
2774.680 |
2739.830 |
| 2024-10-28 |
2741.520 |
2735.110 |
2745.840 |
2724.600 |
| 2024-10-25 |
2737.680 |
2735.610 |
2747.600 |
2716.950 |
| 2024-10-24 |
2730.840 |
2715.520 |
2743.110 |
2715.140 |
| 2024-10-23 |
2719.960 |
2747.950 |
2758.330 |
2708.650 |
| 2024-10-22 |
2737.610 |
2719.110 |
2748.870 |
2718.800 |
| 2024-10-21 |
2720.590 |
2719.890 |
2740.440 |
2714.130 |
| 2024-10-18 |
2714.690 |
2692.460 |
2722.470 |
2692.150 |
| 2024-10-17 |
2692.230 |
2673.860 |
2696.630 |
2673.100 |
| 2024-10-16 |
2669.410 |
2662.280 |
2685.150 |
2658.620 |
| 2024-10-15 |
2664.590 |
2647.490 |
2668.800 |
2638.040 |
| 2024-10-14 |
2646.640 |
2655.590 |
2666.700 |
2643.090 |
| 2024-10-11 |
2658.740 |
2629.590 |
2661.310 |
2628.000 |
| 2024-10-10 |
2625.320 |
2607.660 |
2631.360 |
2602.540 |
| 2024-10-09 |
2614.690 |
2621.500 |
2624.250 |
2605.100 |
| 2024-10-08 |
2613.920 |
2642.700 |
2652.870 |
2604.680 |
| 2024-10-07 |
2645.530 |
2650.630 |
2659.530 |
2637.630 |
| 2024-10-04 |
2653.400 |
2656.520 |
2670.010 |
2631.950 |
| 2024-10-03 |
2648.610 |
2659.870 |
2662.840 |
2637.570 |
| 2024-10-02 |
2649.860 |
2662.530 |
2663.190 |
2641.050 |
| 2024-10-01 |
2661.720 |
2633.520 |
2673.010 |
2632.190 |
| 2024-09-30 |
2634.460 |
2658.640 |
2665.900 |
2624.630 |
| 2024-09-27 |
2650.200 |
2672.110 |
2674.140 |
2642.970 |
| 2024-09-26 |
2665.840 |
2656.980 |
2685.490 |
2654.800 |
| 2024-09-25 |
2657.650 |
2657.770 |
2670.450 |
2649.670 |
| 2024-09-24 |
2642.690 |
2628.200 |
2664.270 |
2622.500 |
| 2024-09-23 |
2628.610 |
2620.280 |
2634.740 |
2613.710 |
| 2024-09-20 |
2620.850 |
2586.500 |
2625.610 |
2584.720 |
| 2024-09-19 |
2588.340 |
2558.390 |
2594.790 |
2551.030 |
| 2024-09-18 |
2570.110 |
2569.420 |
2599.960 |
2546.910 |
| 2024-09-17 |
2562.940 |
2581.940 |
2586.840 |
2560.670 |
| 2024-09-16 |
2579.830 |
2579.740 |
2589.520 |
2575.310 |
| 2024-09-13 |
2582.520 |
2558.170 |
2585.970 |
2556.630 |
| 2024-09-12 |
2552.190 |
2511.730 |
2559.980 |
2510.910 |
| 2024-09-11 |
2514.410 |
2516.500 |
2528.950 |
2501.220 |
| 2024-09-10 |
2512.700 |
2506.560 |
2518.360 |
2500.020 |
| 2024-09-09 |
2503.040 |
2497.010 |
2507.130 |
2485.490 |
| 2024-09-06 |
2505.220 |
2516.670 |
2529.060 |
2485.030 |
| 2024-09-05 |
2508.470 |
2495.250 |
2523.330 |
2493.700 |
| 2024-09-04 |
2494.080 |
2493.260 |
2500.110 |
2471.770 |
| 2024-09-03 |
2487.620 |
2499.410 |
2506.140 |
2473.360 |
| 2024-09-02 |
2501.330 |
2502.190 |
2507.190 |
2489.910 |
| 2024-08-30 |
2501.630 |
2521.070 |
2526.720 |
2494.120 |
| 2024-08-29 |
2518.570 |
2504.320 |
2528.590 |
2503.530 |
| 2024-08-28 |
2505.690 |
2524.820 |
2528.970 |
2493.590 |
| 2024-08-27 |
2511.140 |
2517.860 |
2525.850 |
2503.410 |
| 2024-08-26 |
2516.160 |
2511.930 |
2526.740 |
2508.630 |
| 2024-08-23 |
2508.000 |
2484.720 |
2518.210 |
2484.290 |
| 2024-08-22 |
2481.280 |
2511.760 |
2514.570 |
2470.690 |
| 2024-08-21 |
2507.510 |
2513.740 |
2519.830 |
2493.780 |
| 2024-08-20 |
2505.090 |
2503.810 |
2531.580 |
2497.200 |
| 2024-08-19 |
2503.720 |
2508.530 |
2509.960 |
2485.520 |
| 2024-08-16 |
2493.140 |
2456.230 |
2509.590 |
2450.680 |
| 2024-08-15 |
2458.390 |
2447.550 |
2469.920 |
2432.150 |
| 2024-08-14 |
2443.880 |
2466.160 |
2478.950 |
2437.960 |
| 2024-08-13 |
2469.340 |
2471.190 |
2476.840 |
2458.410 |
| 2024-08-12 |
2459.410 |
2428.710 |
2473.030 |
2423.730 |
| 2024-08-09 |
2432.290 |
2427.130 |
2436.960 |
2416.770 |
| 2024/8/8 |
2419.11 |
2381.01 |
2427.49 |
2380.88 |
| 2024/8/7 |
2394.4 |
2391 |
2406.97 |
2378.9 |
| 2024/8/6 |
2387.33 |
2410.31 |
2418.23 |
2381.5 |
| 2024/8/5 |
2403.84 |
2444.32 |
2458.71 |
2364.21 |
| 2024/8/2 |
2430.89 |
2445.77 |
2477.58 |
2410.71 |
| 2024/8/1 |
2445.85 |
2449.01 |
2462.17 |
2430.13 |
| 2024/7/31 |
2423.95 |
2410.65 |
2450.8 |
2403.78 |
| 2024/7/30 |
2386.06 |
2382.86 |
2412.73 |
2376.4 |
| 2024/7/29 |
2375.79 |
2387.64 |
2403.02 |
2369.58 |
| 2024/7/26 |
2385.69 |
2363.66 |
2390.66 |
2355.77 |
| 2024/7/25 |
2359.17 |
2396.43 |
2401.08 |
2352.99 |
| 2024/7/24 |
2423.9 |
2408.7 |
2431.87 |
2396.65 |
| 2024/7/23 |
2405.41 |
2396.86 |
2411.91 |
2388.17 |
| 2024/7/22 |
2386.04 |
2400.95 |
2412.07 |
2383.82 |
| 2024/7/19 |
2405.57 |
2445.31 |
2445.52 |
2393.73 |
| 2024/7/18 |
2460.57 |
2459.01 |
2474.8 |
2440.23 |
| 2024/7/17 |
2462.84 |
2468.45 |
2483.56 |
2451.43 |
| 2024/7/16 |
2459.39 |
2422.19 |
2469.55 |
2419.88 |
| 2024/7/15 |
2432.58 |
2413.11 |
2439.62 |
2401.25 |
| 2024/7/12 |
2412.63 |
2415.36 |
2418.14 |
2391.34 |
| 2024/7/11 |
2416.24 |
2371.47 |
2424.42 |
2371.08 |
| 2024/7/10 |
2379.05 |
2363.87 |
2386.42 |
2363.06 |
| 2024/7/9 |
2362.95 |
2359.5 |
2371.35 |
2349.46 |
| 2024/7/8 |
2355.25 |
2386.84 |
2391.01 |
2350.98 |
| 2024/7/5 |
2385.78 |
2356.45 |
2392.82 |
2348.49 |
| 2024/7/4 |
2357.57 |
2356.65 |
2362.42 |
2350.39 |
| 2024/7/3 |
2362.83 |
2329.8 |
2364.83 |
2326.74 |
| 2024/7/2 |
2323.69 |
2332.32 |
2336.71 |
2318.98 |
| 2024/7/1 |
2328.35 |
2326.44 |
2338.41 |
2318.4 |
| 2024/6/28 |
2328.88 |
2327.53 |
2339.64 |
2318.94 |
| 2024/6/27 |
2327.01 |
2298.62 |
2330.8 |
2296.43 |
| 2024/6/26 |
2300.25 |
2318.84 |
2323.77 |
2293.51 |
| 2024/6/25 |
2324.82 |
2334.31 |
2336.98 |
2315.38 |
| 2024/6/24 |
2328.41 |
2321.48 |
2334.57 |
2317.62 |
| 2024/6/21 |
2328.72 |
2360.48 |
2368.62 |
2316.61 |
| 2024/6/20 |
2353.14 |
2329.22 |
2365.35 |
2327.67 |
| 2024/6/19 |
2329.73 |
2329.35 |
2334.88 |
2323.65 |
| 2024/6/18 |
2327.24 |
2318.89 |
2333.04 |
2306.48 |
| 2024/6/17 |
2313.62 |
2331.57 |
2332.51 |
2309.89 |
| 2024/6/14 |
2326.61 |
2303.57 |
2336.47 |
2301.44 |
| 2024/6/13 |
2295.92 |
2324.9 |
2326.56 |
2295.49 |
| 2024/6/12 |
2334.41 |
2316.72 |
2341.51 |
2310.61 |
| 2024/6/11 |
2310.83 |
2312.19 |
2319.82 |
2297.61 |
| 2024/6/10 |
2307.12 |
2292.69 |
2313.68 |
2287.67 |
| 2024/6/7 |
2304.88 |
2376.7 |
2387.59 |
2286.68 |
| 2024/6/6 |
2374.92 |
2357.06 |
2378.37 |
2353.41 |
| 2024/6/5 |
2352.93 |
2326.76 |
2357.27 |
2325.79 |
| 2024/6/4 |
2327.09 |
2351.93 |
2352.72 |
2315.5 |
| 2024/6/3 |
2342.77 |
2328.18 |
2354.62 |
2314.64 |
| 2024/5/31 |
2331.44 |
2343.72 |
2359.6 |
2320.46 |
| 2024/5/30 |
2343.99 |
2337.24 |
2351.68 |
2322.58 |
| 2024/5/29 |
2338.59 |
2360.7 |
2362.25 |
2334.44 |
| 2024/5/28 |
2360.01 |
2351.47 |
2363.92 |
2340.14 |
| 2024/5/27 |
2353.02 |
2336.42 |
2358.4 |
2332.11 |
| 2024/5/24 |
2333.07 |
2328.7 |
2347.31 |
2325.28 |
| 2024/5/23 |
2347.77 |
2379.13 |
2383.62 |
2326.9 |
| 2024/5/22 |
2392.9 |
2421.23 |
2426.41 |
2374.84 |
| 2024/5/21 |
2423.31 |
2426.12 |
2433.81 |
2406.14 |
| 2024/5/20 |
2424.84 |
2418.94 |
2449.88 |
2407.27 |
| 2024/5/17 |
2407.88 |
2376.67 |
2422.61 |
2373.85 |
| 2024/5/16 |
2380.2 |
2385.66 |
2397.19 |
2370.87 |
| 2024/5/15 |
2377.53 |
2357.54 |
2390.14 |
2351.74 |
| 2024/5/14 |
2347.34 |
2335.83 |
2359.53 |
2334.7 |
| 2024/5/13 |
2336.32 |
2361.75 |
2364.39 |
2332.12 |
| 2024/5/10 |
2363.99 |
2345.86 |
2378.27 |
2345.1 |
| 2024/5/9 |
2330.42 |
2308.67 |
2347.12 |
2306.58 |
| 2024/5/8 |
2320.28 |
2313.55 |
2321.28 |
2303.59 |
| 2024/5/7 |
2312.84 |
2323.7 |
2329.83 |
2309.89 |
| 2024/5/6 |
2324.69 |
2304.34 |
2331.87 |
2291.71 |
| 2024/5/3 |
2293.44 |
2303.83 |
2320.38 |
2277.18 |
| 2024/5/2 |
2298.6 |
2320.91 |
2326.34 |
2285.38 |
| 2024/5/1 |
2304.86 |
2285.86 |
2328.22 |
2281.56 |
| 2024/4/30 |
2296.58 |
2335.06 |
2336.17 |
2285.01 |
| 2024/4/29 |
2339.07 |
2336.77 |
2346.63 |
2319.76 |
| 2024/4/26 |
2335.82 |
2332.4 |
2352.45 |
2326.17 |
| 2024/4/25 |
2329.18 |
2315.72 |
2344.73 |
2305.01 |
| 2024/4/24 |
2321.94 |
2322.04 |
2337.14 |
2311.67 |
| 2024/4/23 |
2324.36 |
2327.45 |
2334.34 |
2291.37 |
| 2024/4/22 |
2334.18 |
2387.82 |
2388.41 |
2324.98 |
| 2024/4/19 |
2393.87 |
2378.26 |
2417.76 |
2372.78 |
| 2024/4/18 |
2383.74 |
2361.64 |
2392.71 |
2361.64 |
| 2024/4/17 |
2382.73 |
2382.71 |
2395.47 |
2354.46 |
| 2024/4/16 |
2386.9 |
2382.12 |
2398.14 |
2362.91 |
| 2024/4/15 |
2348.25 |
2357.71 |
2387.52 |
2324.22 |
| 2024/4/12 |
2394.8 |
2370.89 |
2431.41 |
2333.73 |
| 2024/4/11 |
2344.4 |
2332.94 |
2377.6 |
2325.73 |
| 2024/4/10 |
2337.29 |
2353.17 |
2359.94 |
2319.3 |
| 2024/4/9 |
2341.53 |
2338.49 |
2365.18 |
2336.64 |
| 2024/4/8 |
2328.19 |
2322.6 |
2353.82 |
2302.82 |
| 2024/4/5 |
2325.96 |
2290.74 |
2330.36 |
2267.67 |
| 2024/4/4 |
2291.87 |
2299.92 |
2305.46 |
2279.87 |
| 2024/4/3 |
2286.09 |
2280.42 |
2300.99 |
2265.34 |
| 2024/4/2 |
2258.79 |
2250.2 |
2280.93 |
2246.59 |
| 2024/4/1 |
2237.9 |
2243.31 |
2265.59 |
2228.4 |
| 2024/3/28 |
2215.23 |
2192.01 |
2236.05 |
2187.24 |
| 2024/3/27 |
2190.1 |
2177.83 |
2197.46 |
2173.27 |
| 2024/3/26 |
2175.58 |
2171.5 |
2199.97 |
2167.51 |
| 2024/3/25 |
2175.47 |
2165.47 |
2181.19 |
2163.44 |
| 2024/3/22 |
2166.56 |
2181.37 |
2185.98 |
2157.04 |
| 2024/3/21 |
2174.4 |
2186.69 |
2222.65 |
2166.29 |
| 2024/3/20 |
2155.72 |
2157.61 |
2188.69 |
2149.48 |
| 2024/3/19 |
2154.91 |
2159.94 |
2162.74 |
2147.03 |
| 2024/3/18 |
2158.05 |
2152.47 |
2163.46 |
2145.99 |
| 2024/3/15 |
2158.94 |
2162.14 |
2172.6 |
2155.04 |
| 2024/3/14 |
2158.03 |
2174.37 |
2176.87 |
2152.67 |
| 2024/3/13 |
2171.42 |
2158.2 |
2179.76 |
2155.7 |
| 2024/3/12 |
2162.93 |
2182.06 |
2184.67 |
2150.5 |
| 2024/3/11 |
2183.7 |
2179.07 |
2188.88 |
2174.67 |
| 2024/3/8 |
2177.32 |
2158.76 |
2195.07 |
2153.9 |
| 2024/3/7 |
2153.96 |
2148.69 |
2164.65 |
2144.12 |
| 2024/3/6 |
2141 |
2127.82 |
2152.11 |
2123.59 |
| 2024/3/5 |
2127.32 |
2114.56 |
2141.66 |
2110.36 |
| 2024/3/4 |
2109.52 |
2082.17 |
2119.79 |
2079.35 |
| 2024/3/1 |
2070.38 |
2043.6 |
2088.21 |
2038.94 |
| 2024/2/29 |
2048.11 |
2034.42 |
2050.59 |
2027.98 |
| 2024/2/28 |
2031.82 |
2030.41 |
2037.75 |
2024.39 |
| 2024/2/27 |
2033.95 |
2031.12 |
2039.35 |
2028.64 |
| 2024/2/26 |
2028.41 |
2033.02 |
2036.89 |
2024.96 |
| 2024/2/23 |
2030.46 |
2024.08 |
2041.24 |
2015.91 |
| 2024/2/22 |
2024.1 |
2025.81 |
2034.7 |
2019.48 |
| 2024/2/21 |
2023.5 |
2024.04 |
2032.11 |
2019.95 |
| 2024/2/20 |
2026.55 |
2014.56 |
2030.76 |
2011.51 |
| 2024/2/19 |
2014.7 |
2014.56 |
2022.85 |
2011.51 |
| 2024/2/16 |
2008.32 |
2004.52 |
2015.05 |
1995.01 |
| 2024/2/15 |
2000.61 |
1991.95 |
2008.16 |
1990.11 |
| 2024/2/14 |
1988.35 |
1992.99 |
1995.98 |
1984.12 |
| 2024/2/13 |
1994.3 |
2019.77 |
2031.69 |
1990.04 |
| 2024/2/12 |
2012.58 |
2023.81 |
2027.41 |
2011.76 |
| 2024/2/9 |
2020.64 |
2034.41 |
2037.12 |
2020.19 |
| 2024/2/8 |
2031.4 |
2035.21 |
2038.59 |
2020.06 |
| 2024/2/7 |
2038.9 |
2035.63 |
2044.42 |
2030.49 |
| 2024/2/6 |
2036.16 |
2024.53 |
2038.78 |
2022.77 |
| 2024/2/5 |
2018.42 |
2039.06 |
2042.14 |
2014.78 |
| 2024/2/2 |
2034.77 |
2054.51 |
2057.54 |
2027.73 |
| 2024/2/1 |
2054.48 |
2038.55 |
2065.32 |
2029.94 |
| 2024/1/31 |
2053.46 |
2036.98 |
2055.88 |
2030.75 |
| 2024/1/30 |
2032.44 |
2032.92 |
2048.45 |
2028.95 |
| 2024/1/29 |
2025.8 |
2025.34 |
2037.4 |
2019.19 |
| 2024/1/26 |
2016.58 |
2020.14 |
2026.5 |
2015.82 |
| 2024/1/25 |
2020.27 |
2013.49 |
2025.12 |
2009.68 |
| 2024/1/24 |
2015.01 |
2028.68 |
2036.57 |
2011.11 |
| 2024/1/23 |
2025.97 |
2021.63 |
2037.74 |
2019.47 |
| 2024/1/22 |
2022.69 |
2029.45 |
2032.02 |
2016.66 |
| 2024/1/19 |
2027.61 |
2024.45 |
2039.14 |
2020.28 |
| 2024/1/18 |
2013.24 |
2005.85 |
2023.17 |
2005.56 |
| 2024/1/17 |
2009.96 |
2027.99 |
2032.84 |
2001.72 |
| 2024/1/16 |
2036.99 |
2054.49 |
2055.45 |
2024.16 |
| 2024/1/15 |
2053.35 |
2047.91 |
2058.5 |
2045.69 |
| 2024/1/12 |
2053.21 |
2029.2 |
2062.13 |
2028.57 |
| 2024/1/11 |
2029.13 |
2023.89 |
2043.59 |
2013.19 |
| 2024/1/10 |
2027.77 |
2030.3 |
2040.16 |
2020.32 |
| 2024/1/9 |
2026.35 |
2028.12 |
2041.84 |
2025.95 |
| 2024/1/8 |
2034.04 |
2044.28 |
2046.48 |
2016.71 |
| 2024/1/5 |
2054.6 |
2043.59 |
2063.89 |
2024.36 |
| 2024/1/4 |
2045.56 |
2041.83 |
2050.85 |
2036.11 |
| 2024/1/3 |
2032.91 |
2058.94 |
2065.86 |
2030.47 |
| 2024/1/2 |
2059.96 |
2062.74 |
2078.77 |
2055.85 |
2024年国内金价一览表
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
| 2024-12-31 |
615.50 |
617.70 |
613.60 |
614.80 |
| 2024-12-30 |
616.50 |
618.00 |
614.50 |
616.58 |
| 2024-12-27 |
618.00 |
619.50 |
618.00 |
618.59 |
| 2024-12-26 |
617.50 |
618.98 |
616.50 |
618.00 |
| 2024-12-25 |
615.20 |
617.89 |
615.05 |
616.80 |
| 2024-12-24 |
600.00 |
617.00 |
600.00 |
616.35 |
| 2024-12-23 |
611.10 |
618.94 |
611.10 |
618.79 |
| 2024-12-20 |
615.00 |
616.00 |
608.00 |
612.10 |
| 2024-12-19 |
616.50 |
616.50 |
607.00 |
614.80 |
| 2024-12-18 |
616.00 |
619.00 |
614.00 |
616.50 |
| 2024-12-17 |
621.00 |
621.00 |
616.70 |
618.40 |
| 2024-12-16 |
620.00 |
625.00 |
616.35 |
618.34 |
| 2024-12-13 |
626.50 |
631.00 |
621.25 |
622.50 |
| 2024-12-12 |
626.00 |
629.90 |
625.50 |
628.90 |
| 2024-12-11 |
621.00 |
627.00 |
621.00 |
624.80 |
| 2024-12-10 |
619.00 |
622.50 |
618.41 |
619.55 |
| 2024-12-09 |
613.80 |
618.50 |
612.00 |
617.30 |
| 2024-12-06 |
616.00 |
616.00 |
609.06 |
614.10 |
| 2024-12-05 |
615.00 |
617.99 |
614.00 |
616.00 |
| 2024-12-04 |
616.00 |
618.00 |
614.80 |
615.70 |
| 2024-12-03 |
615.00 |
618.00 |
615.00 |
616.85 |
| 2024-12-02 |
616.00 |
616.00 |
608.20 |
613.40 |
| 2024-11-29 |
612.00 |
616.20 |
609.00 |
614.90 |
| 2024-11-28 |
614.90 |
614.90 |
606.01 |
611.78 |
| 2024-11-27 |
609.00 |
614.49 |
607.00 |
613.80 |
| 2024-11-26 |
620.00 |
620.00 |
606.00 |
607.00 |
| 2024-11-25 |
625.00 |
627.00 |
614.00 |
616.41 |
| 2024-11-22 |
617.00 |
624.00 |
616.50 |
623.95 |
| 2024-11-21 |
609.70 |
616.68 |
609.70 |
616.40 |
| 2024-11-20 |
610.00 |
611.89 |
607.00 |
608.00 |
| 2024-11-19 |
601.00 |
608.20 |
599.00 |
607.30 |
| 2024-11-18 |
591.50 |
602.00 |
591.50 |
598.65 |
| 2024-11-15 |
591.00 |
595.30 |
590.00 |
592.00 |
| 2024-11-14 |
603.24 |
604.55 |
589.00 |
591.18 |
| 2024-11-13 |
601.70 |
604.98 |
601.60 |
603.00 |
| 2024-11-12 |
612.10 |
612.10 |
602.40 |
603.00 |
| 2024-11-11 |
615.00 |
619.00 |
612.31 |
613.40 |
| 2024-11-08 |
610.00 |
617.38 |
610.00 |
613.00 |
| 2024-11-07 |
622.70 |
622.70 |
608.00 |
610.07 |
| 2024-11-06 |
623.50 |
629.78 |
621.00 |
625.00 |
| 2024-11-05 |
623.48 |
625.00 |
620.00 |
623.60 |
| 2024-11-04 |
628.00 |
630.00 |
621.55 |
623.40 |
| 2024-11-01 |
634.00 |
634.00 |
622.50 |
627.65 |
| 2024-10-31 |
635.01 |
655.00 |
633.51 |
634.00 |
| 2024-10-30 |
629.00 |
637.49 |
628.61 |
636.74 |
| 2024-10-29 |
624.50 |
630.00 |
623.50 |
629.12 |
| 2024-10-28 |
621.00 |
626.24 |
621.00 |
624.70 |
| 2024-10-25 |
623.50 |
624.50 |
620.00 |
622.50 |
| 2024-10-24 |
628.68 |
628.68 |
617.00 |
623.00 |
| 2024-10-23 |
625.00 |
628.85 |
625.00 |
628.68 |
| 2024-10-22 |
625.99 |
627.00 |
620.00 |
625.00 |
| 2024-10-21 |
618.00 |
624.70 |
610.00 |
623.90 |
| 2024-10-18 |
612.30 |
621.39 |
612.00 |
617.00 |
| 2024-10-17 |
610.00 |
613.50 |
609.00 |
612.78 |
| 2024-10-16 |
602.00 |
610.59 |
602.00 |
610.00 |
| 2024-10-15 |
600.00 |
603.45 |
598.00 |
603.25 |
| 2024-10-14 |
596.50 |
602.80 |
596.50 |
600.90 |
| 2024-10-11 |
590.18 |
597.50 |
590.00 |
597.30 |
| 2024-10-10 |
589.00 |
595.00 |
586.60 |
591.00 |
| 2024-10-09 |
595.00 |
596.50 |
586.50 |
588.60 |
| 2024-10-08 |
592.01 |
601.00 |
592.01 |
593.40 |
| 2024-09-30 |
598.70 |
598.80 |
593.00 |
595.00 |
| 2024-09-27 |
600.00 |
600.56 |
596.00 |
597.20 |
| 2024-09-26 |
597.50 |
600.00 |
596.80 |
597.15 |
| 2024-09-25 |
591.00 |
599.28 |
587.35 |
596.20 |
| 2024-09-24 |
592.50 |
595.00 |
590.60 |
592.00 |
| 2024-09-23 |
590.00 |
593.96 |
588.00 |
592.20 |
| 2024-09-20 |
585.00 |
588.32 |
582.00 |
588.30 |
| 2024-09-19 |
583.50 |
585.00 |
579.20 |
583.00 |
| 2024-09-18 |
584.99 |
585.00 |
581.85 |
582.00 |
| 2024-09-13 |
575.00 |
583.80 |
575.00 |
582.80 |
| 2024-09-12 |
575.50 |
575.50 |
571.80 |
575.00 |
| 2024-09-11 |
574.00 |
575.78 |
571.95 |
575.78 |
| 2024-09-10 |
570.30 |
572.80 |
570.00 |
572.73 |
| 2024-09-09 |
571.70 |
573.00 |
566.50 |
570.30 |
| 2024-09-06 |
572.50 |
573.20 |
571.00 |
572.95 |
| 2024-09-05 |
569.80 |
571.80 |
568.61 |
571.55 |
| 2024-09-04 |
569.65 |
570.50 |
566.60 |
567.79 |
| 2024-09-03 |
571.00 |
572.00 |
569.50 |
571.40 |
| 2024-09-02 |
573.00 |
573.99 |
568.60 |
570.70 |
| 2024-08-30 |
574.00 |
575.97 |
571.80 |
573.31 |
| 2024-08-29 |
572.50 |
575.70 |
571.50 |
574.90 |
| 2024-08-28 |
573.50 |
576.00 |
573.00 |
573.75 |
| 2024-08-27 |
576.00 |
576.00 |
572.50 |
574.00 |
| 2024-08-26 |
572.50 |
575.00 |
571.05 |
574.70 |
| 2024-08-23 |
573.00 |
573.00 |
567.00 |
571.50 |
| 2024-08-22 |
574.00 |
574.95 |
571.50 |
572.50 |
| 2024-08-21 |
576.00 |
576.00 |
570.50 |
574.50 |
| 2024-08-20 |
570.50 |
573.90 |
569.60 |
572.40 |
| 2024-08-19 |
561.02 |
574.01 |
561.02 |
572.16 |
| 2024-08-16 |
566.00 |
567.90 |
562.00 |
566.00 |
| 2024-08-15 |
567.50 |
567.50 |
561.00 |
565.68 |
| 2024-08-14 |
568.00 |
568.15 |
563.50 |
566.70 |
| 2024-08-13 |
564.40 |
570.98 |
564.40 |
567.55 |
| 2024-08-12 |
560.50 |
564.49 |
560.05 |
564.28 |
| 2024-08-09 |
558.00 |
562.00 |
557.20 |
561.00 |
| 2024-08-08 |
556.50 |
556.70 |
552.00 |
555.15 |
| 2024-08-07 |
555.20 |
558.90 |
550.07 |
554.70 |
| 2024-08-06 |
550.00 |
559.40 |
544.00 |
554.30 |
| 2024-08-05 |
570.00 |
570.00 |
554.00 |
560.50 |
| 2024-08-02 |
568.50 |
571.50 |
566.26 |
571.18 |
| 2024-08-01 |
563.00 |
571.00 |
563.00 |
568.35 |
| 2024-07-31 |
558.00 |
565.50 |
556.80 |
563.06 |
| 2024-07-30 |
558.00 |
559.50 |
553.50 |
558.49 |
| 2024-07-29 |
555.50 |
560.99 |
555.50 |
558.90 |
| 2024-07-26 |
549.01 |
557.88 |
548.00 |
555.50 |
| 2024-07-25 |
566.20 |
568.20 |
550.90 |
552.80 |
| 2024-07-24 |
562.90 |
566.48 |
562.86 |
566.36 |
| 2024-07-23 |
562.00 |
563.79 |
558.56 |
560.00 |
| 2024-07-22 |
560.00 |
563.70 |
556.50 |
563.40 |
| 2024-07-19 |
575.01 |
575.60 |
560.20 |
561.90 |
| 2024-07-18 |
576.00 |
579.22 |
572.80 |
577.33 |
| 2024-07-17 |
571.00 |
581.50 |
569.31 |
577.50 |
| 2024-07-16 |
567.00 |
571.30 |
566.49 |
571.00 |
| 2024-07-15 |
564.00 |
566.40 |
563.45 |
564.20 |
| 2024-07-12 |
558.80 |
567.49 |
558.80 |
563.40 |
| 2024-07-11 |
561.55 |
561.90 |
559.15 |
561.80 |
| 2024-07-10 |
556.00 |
560.88 |
554.30 |
560.88 |
| 2024-07-09 |
559.00 |
559.80 |
555.42 |
555.60 |
| 2024-07-08 |
556.01 |
563.50 |
556.01 |
559.22 |
| 2024-07-05 |
557.50 |
558.09 |
555.60 |
557.90 |
| 2024-07-04 |
554.50 |
558.00 |
554.50 |
556.40 |
| 2024-07-03 |
549.00 |
554.20 |
549.00 |
554.20 |
| 2024-07-02 |
552.00 |
552.00 |
549.00 |
549.50 |
| 2024-07-01 |
549.00 |
551.00 |
547.80 |
549.35 |
| 2024-06-28 |
547.50 |
550.10 |
547.31 |
550.00 |
| 2024-06-27 |
546.90 |
546.90 |
542.30 |
543.80 |
| 2024-06-26 |
550.10 |
551.00 |
544.74 |
546.20 |
| 2024-06-25 |
549.00 |
550.50 |
548.50 |
549.80 |
| 2024-06-24 |
558.00 |
559.00 |
548.00 |
550.00 |
| 2024-06-21 |
552.00 |
558.80 |
552.00 |
556.50 |
| 2024-06-20 |
550.00 |
554.58 |
549.00 |
554.00 |
| 2024-06-19 |
547.20 |
554.00 |
546.00 |
550.10 |
| 2024-06-18 |
546.00 |
548.88 |
546.00 |
547.68 |
| 2024-06-17 |
550.00 |
552.00 |
546.20 |
547.05 |
| 2024-06-14 |
544.50 |
547.00 |
542.00 |
546.25 |
| 2024-06-13 |
550.50 |
550.50 |
544.00 |
546.28 |
| 2024-06-12 |
544.00 |
546.50 |
544.00 |
546.08 |
| 2024-06-11 |
545.00 |
548.00 |
541.88 |
543.95 |
| 2024-06-07 |
556.00 |
562.00 |
556.00 |
560.00 |
| 2024-06-06 |
550.80 |
561.00 |
550.80 |
559.38 |
| 2024-06-05 |
548.50 |
553.00 |
547.31 |
550.10 |
| 2024-06-04 |
550.00 |
554.80 |
550.00 |
553.50 |
| 2024-06-03 |
553.50 |
556.50 |
546.38 |
549.00 |
| 2024-05-31 |
551.50 |
558.30 |
551.50 |
553.60 |
| 2024-05-30 |
555.00 |
555.00 |
548.50 |
551.79 |
| 2024-05-29 |
556.00 |
558.00 |
554.90 |
555.79 |
| 2024-05-28 |
553.00 |
556.30 |
552.50 |
552.50 |
| 2024-05-27 |
551.00 |
554.98 |
550.83 |
551.70 |
| 2024-05-24 |
556.54 |
556.54 |
547.52 |
551.45 |
| 2024-05-23 |
570.00 |
570.00 |
554.00 |
556.79 |
| 2024-05-22 |
570.50 |
572.50 |
568.10 |
568.60 |
| 2024-05-21 |
572.00 |
576.00 |
566.30 |
569.00 |
| 2024-05-20 |
562.00 |
578.00 |
562.00 |
573.80 |
| 2024-05-17 |
559.50 |
563.00 |
558.50 |
561.40 |
| 2024-05-16 |
555.00 |
563.50 |
554.50 |
560.35 |
| 2024-05-15 |
552.80 |
561.50 |
552.30 |
556.00 |
| 2024-05-14 |
552.00 |
553.60 |
550.60 |
550.66 |
| 2024-05-13 |
556.50 |
558.00 |
552.10 |
553.10 |
| 2024-05-10 |
544.00 |
556.40 |
544.00 |
556.30 |
| 2024-05-09 |
545.60 |
545.60 |
543.00 |
543.48 |
| 2024-05-08 |
543.00 |
545.90 |
542.50 |
544.20 |
| 2024-05-07 |
544.10 |
547.60 |
543.30 |
544.90 |
| 2024-05-06 |
545.80 |
545.80 |
540.00 |
544.30 |
| 2024-04-30 |
549.20 |
550.00 |
545.67 |
545.80 |
| 2024-04-29 |
552.00 |
553.00 |
548.00 |
549.10 |
| 2024-04-26 |
555.00 |
555.00 |
546.00 |
553.00 |
| 2024-04-25 |
546.01 |
550.00 |
544.60 |
548.17 |
| 2024-04-24 |
544.00 |
549.30 |
544.00 |
548.34 |
| 2024-04-23 |
552.80 |
553.55 |
542.01 |
544.00 |
| 2024-04-22 |
563.10 |
567.60 |
555.80 |
556.40 |
| 2024-04-19 |
562.80 |
573.96 |
561.00 |
565.10 |
| 2024-04-18 |
566.30 |
568.00 |
558.80 |
563.34 |
| 2024-04-17 |
562.61 |
569.00 |
562.02 |
564.50 |
| 2024-04-16 |
559.00 |
569.00 |
552.66 |
562.50 |
| 2024-04-15 |
567.01 |
576.99 |
556.00 |
558.68 |
| 2024-04-12 |
553.50 |
569.87 |
553.50 |
567.20 |
| 2024-04-11 |
554.30 |
556.89 |
551.00 |
554.14 |
| 2024-04-10 |
556.00 |
559.97 |
554.50 |
558.00 |
| 2024-04-09 |
552.00 |
558.30 |
550.50 |
555.50 |
| 2024-04-08 |
537.50 |
560.00 |
537.50 |
554.08 |
| 2024-04-03 |
533.80 |
540.70 |
533.00 |
537.50 |
| 2024-04-02 |
529.81 |
533.90 |
528.00 |
533.80 |
| 2024-04-01 |
528.00 |
533.80 |
527.11 |
533.80 |
| 2024-03-29 |
520.50 |
538.00 |
519.00 |
527.54 |
| 2024-03-28 |
516.00 |
518.90 |
516.00 |
518.90 |
| 2024-03-27 |
517.00 |
517.50 |
514.00 |
515.94 |
| 2024-03-26 |
511.20 |
513.90 |
511.20 |
512.52 |
| 2024-03-25 |
510.70 |
514.80 |
510.70 |
511.13 |
| 2024-03-22 |
514.94 |
515.50 |
508.00 |
511.20 |
| 2024-03-21 |
504.51 |
514.95 |
504.00 |
514.95 |
| 2024-03-20 |
504.20 |
505.20 |
503.60 |
505.20 |
| 2024-03-19 |
504.50 |
505.94 |
503.21 |
504.00 |
| 2024-03-18 |
505.50 |
506.30 |
502.70 |
503.25 |
| 2024-03-15 |
505.30 |
507.20 |
504.50 |
507.00 |
| 2024-03-14 |
505.20 |
507.95 |
505.00 |
505.30 |
| 2024-03-13 |
504.50 |
506.00 |
503.26 |
504.80 |
| 2024-03-12 |
507.30 |
507.90 |
505.15 |
505.50 |
| 2024-03-11 |
507.00 |
509.99 |
505.10 |
507.30 |
| 2024-03-08 |
505.10 |
505.99 |
503.00 |
505.84 |
| 2024-03-07 |
499.50 |
506.00 |
499.50 |
505.30 |
| 2024-03-06 |
498.09 |
503.99 |
497.50 |
499.65 |
| 2024-03-05 |
489.43 |
496.60 |
489.00 |
496.60 |
| 2024-03-04 |
482.88 |
490.00 |
482.88 |
489.00 |
| 2024-03-01 |
480.00 |
483.44 |
480.00 |
483.40 |
| 2024-02-29 |
479.60 |
481.50 |
479.60 |
480.96 |
| 2024-02-28 |
481.30 |
481.97 |
480.05 |
480.10 |
| 2024-02-27 |
480.79 |
481.30 |
479.58 |
481.30 |
| 2024-02-26 |
478.80 |
481.00 |
478.80 |
480.60 |
| 2024-02-23 |
479.21 |
480.00 |
477.65 |
477.81 |
| 2024-02-22 |
479.21 |
480.40 |
478.40 |
479.80 |
| 2024-02-21 |
480.95 |
480.95 |
479.31 |
479.58 |
| 2024-02-20 |
479.52 |
480.30 |
479.08 |
479.66 |
| 2024-02-19 |
478.10 |
481.90 |
477.50 |
479.52 |
| 2024-02-09 |
479.20 |
482.20 |
478.48 |
480.00 |
| 2024-02-08 |
479.11 |
482.49 |
479.00 |
480.58 |
| 2024-02-07 |
479.80 |
481.28 |
478.60 |
480.08 |
| 2024-02-06 |
480.79 |
480.79 |
477.00 |
478.81 |
| 2024-02-05 |
484.00 |
484.00 |
479.08 |
479.08 |
| 2024-02-02 |
479.81 |
483.80 |
479.81 |
483.55 |
| 2024-02-01 |
480.01 |
482.20 |
480.00 |
480.00 |
| 2024-01-31 |
479.50 |
481.93 |
479.50 |
480.00 |
| 2024-01-30 |
478.11 |
480.90 |
478.11 |
480.15 |
| 2024-01-29 |
478.45 |
480.20 |
476.00 |
479.20 |
| 2024-01-26 |
476.50 |
479.50 |
475.75 |
479.49 |
| 2024-01-25 |
479.45 |
479.50 |
475.00 |
475.80 |
| 2024-01-24 |
478.31 |
479.00 |
477.80 |
478.00 |
| 2024-01-23 |
479.49 |
479.65 |
477.50 |
478.51 |
| 2024-01-22 |
480.10 |
481.00 |
477.50 |
478.10 |
| 2024-01-19 |
478.10 |
482.00 |
477.10 |
479.51 |
| 2024-01-18 |
478.00 |
479.51 |
476.00 |
477.56 |
| 2024-01-17 |
481.03 |
482.49 |
477.11 |
477.30 |
| 2024-01-16 |
482.32 |
484.00 |
482.32 |
482.70 |
| 2024-01-15 |
480.10 |
483.99 |
480.10 |
483.70 |
| 2024-01-12 |
478.51 |
495.00 |
477.12 |
479.18 |
| 2024-01-11 |
478.80 |
480.56 |
477.71 |
478.20 |
| 2024-01-10 |
479.50 |
480.30 |
477.90 |
478.08 |
| 2024-01-09 |
480.90 |
480.94 |
476.00 |
478.66 |
| 2024-01-08 |
479.50 |
483.00 |
477.86 |
479.00 |
| 2024-01-05 |
480.20 |
482.32 |
479.20 |
480.00 |
| 2024-01-04 |
479.00 |
482.00 |
477.00 |
480.40 |
| 2024-01-03 |
482.00 |
483.50 |
481.03 |
481.50 |
| 2024-01-02 |
480.80 |
483.80 |
480.00 |
483.60 |
该页面最近更新时间：2025年04月03日
，编辑：金价查询网
