2023金价曲线图全年

黄金金价网

2024-01-17 23:42:14

2023年全年金价曲线图（人民币/克）

2023金价曲线图全年

2023年1月金价一览表（美元/盎司）

日期	黄金收盘价	黄金开盘价	黄金最高价	黄金最低价
2023-01-31	1928.100	1922.240	1930.910	1900.730
2023-01-30	1925.400	1928.110	1934.420	1920.580
2023-01-27	1924.110	1927.740	1934.910	1916.560
2023-01-26	1924.230	1946.250	1949.060	1918.540
2023-01-25	1933.100	1936.630	1947.960	1919.710
2023-01-24	1934.350	1930.360	1942.370	1917.070
2023-01-23	1922.440	1926.340	1935.430	1911.970
2023-01-20	1926.400	1931.150	1937.400	1920.580
2023-01-19	1917.890	1903.660	1935.040	1900.870
2023-01-18	1912.260	1907.890	1925.830	1896.490
2023-01-17	1911.190	1914.390	1918.970	1903.660
2023-01-16	1915.770	1918.520	1928.880	1910.740
2023-01-13	1913.820	1896.140	1921.770	1892.220
2023-01-12	1889.560	1875.410	1901.440	1873.860
2023-01-11	1871.930	1876.400	1886.530	1867.040
2023-01-10	1875.810	1870.770	1880.590	1867.760
2023-01-09	1874.190	1867.870	1881.430	1864.070
2023-01-06	1862.260	1831.050	1869.790	1830.160
2023-01-05	1828.120	1854.100	1858.930	1824.990
2023-01-04	1857.690	1838.880	1865.040	1836.110
2023-01-03	1833.680	1826.350	1849.890	1823.920

2023年2月金价一览表（美元/盎司）

日期	黄金收盘价	黄金开盘价	黄金最高价	黄金最低价
2023-02-28	1826.220	1816.490	1831.060	1804.630
2023-02-27	1815.640	1809.910	1820.050	1806.530
2023-02-24	1810.360	1821.980	1827.710	1808.840
2023-02-23	1822.820	1825.040	1833.640	1817.300
2023-02-22	1836.070	1834.130	1845.920	1823.420
2023-02-21	1838.710	1841.190	1843.740	1830.140
2023-02-20	1843.380	1840.410	1847.370	1837.180
2023-02-17	1834.850	1835.940	1843.490	1818.810
2023-02-16	1834.450	1835.360	1845.180	1827.550
2023-02-15	1834.360	1853.370	1859.980	1830.240
2023-02-14	1852.140	1852.900	1870.390	1843.120
2023-02-13	1855.630	1863.770	1866.430	1850.300
2023-02-10	1859.710	1861.180	1872.070	1852.610
2023-02-09	1874.010	1875.360	1890.060	1858.830
2023-02-08	1873.650	1872.390	1886.140	1869.040
2023-02-07	1878.900	1866.840	1884.310	1864.880
2023-02-06	1865.850	1860.460	1881.180	1860.460
2023-02-03	1873.720	1911.110	1918.460	1861.300
2023-02-02	1925.910	1950.310	1959.560	1911.180
2023-02-01	1931.220	1927.790	1954.470	1920.420

2023年3月金价一览表（美元/盎司）

日期	收盘价	开盘价	最高价	最低价
2023-03-31	1977.780	1979.930	1987.510	1966.800
2023-03-30	1982.870	1963.770	1984.220	1955.280
2023-03-29	1963.340	1972.330	1974.290	1958.600
2023-03-28	1966.050	1955.290	1975.180	1949.080
2023-03-27	1957.200	1979.040	1979.190	1943.990
2023-03-24	1984.500	1992.690	2002.940	1975.110
2023-03-23	1984.130	1969.340	2003.210	1964.460
2023-03-22	1947.320	1939.020	1978.710	1934.170
2023-03-21	1941.030	1978.180	1985.000	1935.350
2023-03-20	1973.240	1983.770	2009.700	1965.790
2023-03-17	1957.600	1920.590	1987.630	1918.150
2023-03-16	1918.060	1917.560	1933.360	1907.440
2023-03-15	1926.810	1903.070	1937.270	1885.660
2023-03-14	1903.680	1912.730	1914.040	1895.340
2023-03-13	1903.390	1874.200	1914.480	1871.430
2023-03-10	1863.030	1830.500	1870.020	1827.670
2023-03-09	1828.420	1813.270	1835.540	1811.840
2023-03-08	1820.640	1812.680	1824.160	1809.320
2023-03-07	1816.860	1846.100	1851.520	1812.640
2023-03-06	1851.010	1854.720	1858.130	1845.030
2023-03-03	1844.230	1834.990	1849.140	1834.990
2023-03-02	1836.980	1836.610	1838.850	1829.850
2023-03-01	1841.850	1826.000	1844.370	1822.930

2023年4月金价一览表（美元/盎司）

日期	收盘价	开盘价	最高价	最低价
2023-04-28	1990.990	1987.620	1994.880	1976.170
2023-04-27	1982.110	1989.710	2003.240	1974.180
2023-04-26	1991.370	1996.250	2009.250	1983.280
2023-04-25	1990.540	1988.640	2003.700	1976.000
2023-04-24	1985.900	1980.610	1990.700	1974.000
2023-04-21	1976.080	2003.940	2005.430	1971.490
2023-04-20	2003.140	1994.080	2012.210	1990.400
2023-04-19	1991.090	2004.950	2008.050	1969.160
2023-04-18	2006.220	1994.580	2011.740	1991.200
2023-04-17	1989.180	1998.220	2014.950	1981.170
2023-04-14	1995.230	2039.980	2047.340	1992.330
2023-04-13	2038.500	2014.610	2048.540	2013.610
2023-04-12	2009.180	2003.370	2028.150	2001.290
2023-04-11	2004.130	1990.800	2007.350	1988.700
2023-04-10	1988.320	2001.150	2005.840	1981.570
2023-04-06	2014.240	2019.930	2021.320	2000.750
2023-04-05	2021.520	2020.110	2031.990	2009.900
2023-04-04	2020.110	1983.630	2024.870	1976.930
2023-04-03	1989.400	1972.140	1990.400	1949.670

2023年5月金价一览表（美元/盎司）

日期	收盘价	开盘价	最高价	最低价
2023-05-31	1965.530	1959.220	1974.650	1953.550
2023-05-30	1962.000	1943.250	1963.400	1931.960
2023-05-29	1945.680	1941.230	1949.630	1940.040
2023-05-26	1943.760	1940.470	1957.150	1936.700
2023-05-25	1945.010	1957.610	1964.650	1938.720
2023-05-24	1957.040	1974.560	1985.130	1956.630
2023-05-23	1967.000	1971.740	1977.480	1954.160
2023-05-22	1973.180	1978.680	1982.470	1968.790
2023-05-19	1977.260	1957.810	1983.960	1953.940
2023-05-18	1956.620	1980.350	1985.950	1951.870
2023-05-17	1981.680	1988.920	1992.950	1974.920
2023-05-16	1991.870	2015.320	2018.200	1985.390
2023-05-15	2017.400	2007.440	2022.050	2006.900
2023-05-12	2009.370	2014.870	2022.410	2000.820
2023-05-11	2014.210	2030.010	2041.110	2011.100
2023-05-10	2026.790	2034.000	2048.080	2021.450
2023-05-09	2027.490	2019.760	2037.470	2019.390
2023-05-08	2027.170	2014.870	2029.250	2014.110
2023-05-05	2014.620	2049.530	2052.920	1999.440
2023-05-04	2051.140	2044.740	2079.370	2030.290
2023-05-03	2023.840	2016.710	2040.200	2007.660
2023-05-02	2014.660	1980.790	2019.250	1978.390
2023-05-01	1981.420	1989.570	2005.850	1977.000

2023年6月金价一览表（美元/盎司）

日期	收盘价	开盘价	最高价	最低价
2023-06-30	1919.210	1908.000	1922.610	1900.450
2023-06-29	1909.120	1907.270	1912.970	1892.850
2023-06-28	1911.750	1913.550	1917.080	1902.720
2023-06-27	1913.270	1923.180	1930.540	1910.780
2023-06-26	1925.320	1924.330	1933.220	1921.440
2023-06-23	1920.480	1913.720	1937.100	1910.010
2023-06-22	1915.570	1932.420	1934.830	1912.310
2023-06-21	1931.980	1936.090	1939.360	1919.080
2023-06-20	1934.840	1950.660	1956.660	1929.670
2023-06-19	1950.480	1957.390	1958.580	1947.700
2023-06-16	1956.260	1957.560	1967.780	1953.170
2023-06-15	1959.070	1941.420	1960.130	1924.730
2023-06-14	1956.300	1942.800	1960.110	1939.570
2023-06-13	1944.650	1957.190	1970.700	1939.910
2023-06-12	1953.320	1959.620	1966.870	1949.120
2023-06-09	1961.650	1965.540	1972.850	1956.490
2023-06-08	1966.930	1940.160	1970.310	1939.530
2023-06-07	1946.770	1963.270	1970.080	1939.620
2023-06-06	1960.950	1961.490	1966.250	1954.260
2023-06-05	1959.870	1947.230	1963.900	1938.000
2023-06-02	1961.760	1976.990	1983.310	1947.850
2023-06-01	1982.080	1962.240	1982.970	1953.240

2023年7月金价一览表（美元/盎司）

日期	收盘价	开盘价	最高价	最低价
2023-07-31	1970.600	1958.680	1972.260	1951.060
2023-07-28	1960.490	1946.410	1963.390	1945.340
2023-07-27	1946.820	1971.360	1982.030	1942.500
2023-07-26	1972.250	1964.850	1978.210	1961.920
2023-07-25	1964.230	1955.000	1965.540	1951.890
2023-07-24	1959.660	1961.830	1967.750	1953.320
2023-07-21	1960.290	1969.790	1973.670	1956.730
2023-07-20	1968.310	1976.370	1987.340	1965.230
2023-07-19	1974.420	1978.620	1980.810	1969.650
2023-07-18	1977.530	1954.340	1984.250	1954.340
2023-07-17	1954.320	1954.780	1959.730	1945.670
2023-07-14	1958.860	1960.190	1963.620	1950.860
2023-07-13	1955.260	1956.680	1963.380	1952.350
2023-07-12	1955.900	1932.170	1959.550	1932.020
2023-07-06	1911.880	1915.200	1927.470	1902.550
2023-07-05	1922.780	1925.440	1934.890	1914.690
2023-07-04	1924.210	1921.140	1930.590	1919.780
2023-07-03	1926.240	1918.840	1930.810	1909.930

2023年8月金价一览表（美元/盎司）

日期	收盘价	开盘价	最高价	最低价
2023-08-31	1940.670	1942.390	1947.730	1938.950
2023-08-30	1943.650	1937.270	1948.900	1934.880
2023-08-29	1936.980	1919.930	1938.040	1914.330
2023-08-28	1924.560	1914.960	1925.920	1912.690
2023-08-25	1908.740	1917.000	1922.250	1903.700
2023-08-24	1921.020	1915.350	1923.210	1911.700
2023-08-23	1918.640	1897.220	1920.230	1897.060
2023-08-22	1897.770	1894.560	1904.320	1889.040
2023-08-21	1889.230	1889.430	1898.590	1884.700
2023-08-18	1890.350	1889.290	1896.720	1886.650
2023-08-17	1889.830	1891.860	1903.340	1884.930
2023-08-16	1901.920	1901.430	1907.070	1891.710
2023-08-15	1906.500	1907.170	1911.520	1896.260
2023-08-14	1911.600	1912.690	1916.100	1902.600
2023-08-11	1914.010	1912.420	1920.780	1910.700
2023-08-10	1921.330	1914.650	1929.940	1912.040
2023-08-09	1916.620	1924.950	1932.210	1913.920
2023-08-08	1925.730	1936.070	1937.980	1922.650
2023-08-07	1933.370	1941.940	1946.640	1931.390
2023-08-04	1942.580	1934.000	1946.690	1925.430
2023-08-03	1934.160	1934.630	1938.770	1929.410
2023-08-02	1938.070	1949.920	1954.670	1932.950
2023-08-01	1943.350	1965.590	1965.880	1941.130

2023年9月金价一览表（美元/盎司）

日期	收盘价	开盘价	最高价	最低价
2023-09-29	1854.520	1864.960	1879.700	1846.180
2023-09-28	1864.930	1875.860	1879.460	1857.550
2023-09-27	1879.610	1900.210	1903.780	1872.410
2023-09-26	1902.280	1915.870	1916.680	1899.010
2023-09-25	1917.370	1924.890	1927.040	1915.070
2023-09-22	1927.530	1919.370	1928.970	1919.290
2023-09-21	1917.630	1930.350	1931.380	1913.830
2023-09-20	1943.450	1931.650	1947.290	1927.840
2023-09-19	1932.910	1933.610	1937.250	1929.660
2023-09-18	1929.290	1923.500	1934.100	1922.450
2023-09-15	1927.200	1910.700	1930.280	1909.670
2023-09-14	1908.230	1908.600	1912.790	1900.890
2023-09-06	1918.630	1926.090	1929.040	1915.170
2023-09-05	1926.600	1938.430	1938.850	1925.240
2023-09-04	1938.220	1939.930	1946.170	1936.650
2023-09-01	1937.920	1939.870	1952.790	1934.350

2023年10月金价一览表（美元/盎司）

日期	收盘价	开盘价	最高价	最低价
2023-10-31	1993.760	1995.660	2007.790	1978.720
2023-10-30	1999.160	2004.530	2006.680	1990.830
2023-10-27	1981.340	1984.430	2000.560	1976.730
2023-10-26	1981.160	1979.360	1993.290	1971.700
2023-10-25	1981.250	1971.050	1987.150	1963.040
2023-10-24	1969.220	1972.980	1980.740	1953.470
2023-10-23	1974.160	1964.810	1982.680	1964.230
2023-10-20	1991.080	1973.750	1997.050	1971.880
2023-10-19	1956.090	1947.580	1977.590	1945.100
2023-10-18	1945.630	1923.630	1962.470	1923.190
2023-10-17	1926.380	1919.800	1931.370	1912.300
2023-10-16	1921.420	1926.220	1927.540	1908.050
2023-10-13	1923.190	1869.010	1930.630	1868.830
2023-10-12	1872.720	1873.930	1884.870	1867.770
2023-10-11	1875.340	1859.810	1877.090	1858.500
2023-10-10	1861.550	1861.090	1865.210	1852.900
2023-10-09	1851.610	1846.620	1863.370	1844.060
2023-10-06	1831.760	1820.210	1834.750	1810.330
2023-10-05	1815.050	1821.190	1829.090	1812.980
2023-10-04	1821.960	1823.190	1830.440	1816.490
2023-10-03	1824.790	1828.760	1833.250	1815.130
2023-10-02	1832.720	1848.110	1848.820	1827.020

2023年11月金价一览表（美元/盎司）

日期	收盘价	开盘价	最高价	最低价
2023-11-30	2037.680	2044.530	2047.130	2031.470
2023-11-29	2043.180	2041.000	2051.870	2035.260
2023-11-28	2030.740	2013.760	2042.900	2011.590
2023-11-27	2009.600	2001.920	2018.080	2000.510
2023-11-24	1997.690	1992.680	2003.520	1991.350
2023-11-23	1991.760	1989.160	1998.440	1989.060
2023-11-22	1995.210	1998.630	2006.260	1986.770
2023-11-21	2005.060	1977.860	2007.380	1977.680
2023-11-20	1973.480	1978.320	1985.090	1965.330
2023-11-17	1983.140	1980.630	1993.310	1978.470
2023-11-16	1984.840	1959.870	1987.850	1956.360
2023-11-15	1963.310	1962.740	1974.860	1955.300
2023-11-14	1964.110	1945.980	1970.770	1943.650
2023-11-13	1938.150	1938.340	1949.110	1931.560
2023-11-10	1941.430	1958.710	1960.680	1933.000
2023-11-09	1962.380	1949.650	1965.500	1944.650
2023-11-08	1954.860	1968.770	1970.900	1947.310
2023-11-07	1963.760	1977.800	1978.190	1956.570
2023-11-06	1980.160	1992.350	1993.020	1977.270
2023-11-03	1992.220	1985.880	2003.940	1983.110
2023-11-02	1981.650	1983.020	1990.870	1978.720
2023-11-01	1978.880	1983.870	1991.890	1969.730

2023年12月金价一览表（美元/盎司）

日期	收盘价	开盘价	最高价	最低价
2023-12-29	2064.620	2066.370	2074.660	2058.090
2023-12-28	2075.750	2077.220	2088.320	2064.500
2023-12-27	2078.070	2068.160	2084.360	2061.330
2023-12-26	2056.680	2053.090	2068.940	2053.080
2023-12-22	2060.410	2048.510	2070.490	2046.670
2023-12-21	2041.690	2031.910	2045.890	2031.410
2023-12-20	2032.970	2039.800	2043.380	2027.350
2023-12-19	2041.670	2027.310	2046.860	2021.590
2023-12-18	2021.450	2019.640	2033.550	2015.870
2023-12-15	2034.920	2036.200	2044.780	2015.490
2023-12-14	2039.490	2027.520	2047.750	2023.980
2023-12-13	1981.610	1979.940	2027.610	1972.920
2023-12-12	1981.690	1981.940	1996.560	1977.080
2023-12-11	1982.340	2003.760	2007.680	1975.770
2023-12-08	2007.210	2028.320	2033.920	1994.540
2023-12-07	2029.440	2025.910	2039.810	2020.070
2023-12-06	2028.800	2019.250	2035.760	2017.080
2023-12-05	2016.330	2029.810	2041.070	2009.800
2023-12-04	2024.390	2072.360	2144.680	2019.980
2023-12-01	2045.270	2036.710	2075.220	2033.770

大家还在搜

黄金首饰回收今天价格是多少钱一克现货黄金价格走势图合肥华南城附近哪里有回收黄金的地金子现在多少钱一克回收国际金价折合人民币多少钱一克 925黄金回收价格多少钱一克