搜金价

农行纸黄金(人民币)2020年价格历史

ABCCNYAU

农行纸黄金(人民币)（ABCCNYAU）2020年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
411.88
2020年
最高价 元/克
460.74
2020-08-06
最低价 元/克
375.53
2020-11-30

2020年价格走势

农行纸黄金(人民币) · 单位：元/克（日K收盘）

2020年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上）

日期
开盘价
最高价
最低价
收盘价
较上日
2020-12-31
395.77
399.49
395.56
398.83
+3.09
2020-12-30
395.11
396.59
394.13
395.74
+0.67
2020-12-29
395.33
395.93
393.71
395.07
-0.73
2020-12-28
397.63
399.29
393.72
395.80
+1.12
2020-12-25
394.58
394.68
394.58
394.68
+0.05
2020-12-24
393.91
395.31
392.87
394.63
+0.70
2020-12-23
392.13
395.32
391.02
393.93
+1.54
2020-12-22
396.05
397.07
392.32
392.39
-3.74
2020-12-21
396.30
401.98
391.11
396.13
-0.63
2020-12-18
397.54
397.71
394.80
396.76
-0.92
2020-12-17
390.34
398.53
387.78
397.68
+7.34
2020-12-16
388.92
392.03
388.13
390.34
+1.42
2020-12-15
384.72
390.63
383.93
388.92
+4.10
2020-12-14
387.12
387.41
383.52
384.82
-3.84
2020-12-11
388.66
388.66
388.66
388.66
+2.15
2020-12-10
386.51
386.51
386.51
386.51
-2.77
2020-12-09
389.28
389.28
389.28
389.28
-3.16
2020-12-08
392.44
392.44
392.44
392.44
+0.75
2020-12-07
391.69
391.69
391.69
391.69
+6.49
2020-12-04
385.20
385.20
385.20
385.20
-0.47
2020-12-03
385.67
385.67
385.67
385.67
+0.21
2020-12-02
385.46
385.46
385.46
385.46
+2.89
2020-12-01
382.57
382.57
382.57
382.57
+7.04
2020-11-30
375.53
375.53
375.53
375.53
-1.85
2020-11-27
377.38
377.38
377.38
377.38
-5.61
2020-11-26
382.99
382.99
382.99
382.99
-0.53
2020-11-25
383.52
383.52
383.52
383.52
+0.05
2020-11-24
383.47
383.47
383.47
383.47
-6.01
2020-11-23
389.48
389.48
389.48
389.48
-6.01
2020-11-20
395.49
395.49
395.49
395.49
+1.53
2020-11-19
393.96
393.96
393.96
393.96
-3.22
2020-11-18
397.18
397.18
397.18
397.18
-1.76
2020-11-17
398.94
398.94
398.94
398.94
-1.60
2020-11-16
400.54
400.54
400.54
400.54
-1.59
2020-11-13
402.13
402.13
402.13
402.13
+2.61
2020-11-12
399.52
399.52
399.52
399.52
+1.91
2020-11-11
397.61
397.61
397.61
397.61
-3.63
2020-11-10
401.24
401.24
401.24
401.24
+1.98
2020-11-09
399.26
399.26
399.26
399.26
-15.09
2020-11-06
414.35
414.35
414.35
414.35
+1.33
2020-11-05
413.02
413.02
413.02
413.02
+5.96
2020-11-04
407.06
407.06
407.06
407.06
-2.56
2020-11-03
409.62
409.62
409.62
409.62
+2.58
2020-11-02
407.04
407.04
407.04
407.04
+2.84
2020-10-30
404.20
404.20
404.20
404.20
-0.02
2020-10-29
404.22
404.22
404.22
404.22
-4.01
2020-10-28
408.23
408.23
408.23
408.23
-3.64
2020-10-27
411.87
411.87
411.87
411.87
+0.69
2020-10-26
411.18
411.18
411.18
411.18
+2.78
2020-10-23
408.40
408.40
408.40
408.40
-0.29
2020-10-22
408.69
408.69
408.69
408.69
-3.25
2020-10-21
411.94
411.94
411.94
411.94
+1.19
2020-10-20
410.75
410.75
410.75
410.75
+0.45
2020-10-19
410.30
410.30
410.30
410.30
—
2020-10-16
410.30
410.30
410.30
410.30
-2.11
2020-10-15
412.41
412.41
412.41
412.41
+1.09
2020-10-14
411.32
411.32
411.32
411.32
-0.43
2020-10-13
411.75
411.75
411.75
411.75
-5.58
2020-10-12
417.33
417.33
417.33
417.33
+4.27
2020-10-09
413.06
413.06
413.06
413.06
+1.33
2020-10-08
411.73
411.73
411.73
411.73
+0.29
2020-10-07
411.44
411.44
411.44
411.44
-3.94
2020-10-06
415.38
415.38
415.38
415.38
-2.14
2020-10-05
417.52
417.52
417.52
417.52
+2.81
2020-10-02
414.71
414.71
414.71
414.71
-1.95
2020-10-01
416.66
416.66
416.66
416.66
+2.21
2020-09-30
414.45
414.45
414.45
414.45
+0.10
2020-09-29
414.35
414.35
414.35
414.35
+3.97
2020-09-28
410.38
410.38
410.38
410.38
+1.73
2020-09-25
408.65
408.65
408.65
408.65
-2.66
2020-09-24
411.31
411.31
411.31
411.31
+2.02
2020-09-23
409.29
409.29
409.29
409.29
-5.63
2020-09-22
414.92
414.92
414.92
414.92
-2.03
2020-09-21
416.95
416.95
416.95
416.95
-8.69
2020-09-18
425.64
425.64
425.64
425.64
+2.17
2020-09-17
423.47
423.47
423.47
423.47
-4.54
2020-09-16
428.01
428.01
428.01
428.01
+1.84
2020-09-15
426.17
426.17
426.17
426.17
-2.40
2020-09-14
428.57
428.57
428.57
428.57
+0.47
2020-09-11
428.10
428.10
428.10
428.10
-2.46
2020-09-10
430.56
430.56
430.56
430.56
+3.25
2020-09-09
427.31
427.31
427.31
427.31
+1.82
2020-09-08
425.49
425.49
425.49
425.49
+0.89
2020-09-07
424.60
424.60
424.60
424.60
+0.84
2020-09-04
423.76
423.76
423.76
423.76
-1.94
2020-09-03
425.70
425.70
425.70
425.70
-2.49
2020-09-02
428.19
428.19
428.19
428.19
-5.81
2020-09-01
434
434
434
434
+0.36
2020-08-31
433.64
433.64
433.64
433.64
-1.13
2020-08-28
434.77
434.77
434.77
434.77
+6.41
2020-08-27
428.36
428.36
428.36
428.36
-0.91
2020-08-26
429.27
429.27
429.27
429.27
+1.68
2020-08-25
427.59
427.59
427.59
427.59
-2.32
2020-08-24
429.91
429.91
429.91
429.91
-2.86
2020-08-21
432.77
432.77
432.77
432.77
-0.49
2020-08-20
433.26
433.26
433.26
433.26
-4.59
2020-08-19
437.85
437.85
437.85
437.85
-8.29
2020-08-18
446.14
446.14
446.14
446.14
+3.86
2020-08-17
442.28
442.28
442.28
442.28
+7.75
2020-08-14
434.53
434.53
434.53
434.53
+0.11
2020-08-13
434.42
434.42
434.42
434.42
+0.94
2020-08-12
433.48
433.48
433.48
433.48
-0.80
2020-08-11
434.28
434.28
434.28
434.28
-21.11
2020-08-10
455.39
455.39
455.39
455.39
-0.43
2020-08-07
455.82
455.82
455.82
455.82
-4.92
2020-08-06
460.74
460.74
460.74
460.74
+4.35
2020-08-05
456.39
456.39
456.39
456.39
+9.12
2020-08-04
447.27
447.27
447.27
447.27
+4.70
2020-08-03
442.57
442.57
442.57
442.57
-0.01
2020-07-31
442.58
442.58
442.58
442.58
+2.75
2020-07-30
439.83
439.83
439.83
439.83
-1.61
2020-07-29
441.44
441.44
441.44
441.44
+1.11
2020-07-28
440.33
440.33
440.33
440.33
+2.72
2020-07-27
437.61
437.61
437.61
437.61
+8.77
2020-07-24
428.84
428.84
428.84
428.84
+1.37
2020-07-23
427.47
427.47
427.47
427.47
+7.75
2020-07-22
419.72
419.72
419.72
419.72
+6.65
2020-07-21
413.07
413.07
413.07
413.07
+5.13
2020-07-20
407.94
407.94
407.94
407.94
+1.01
2020-07-17
406.93
406.93
406.93
406.93
+0.36
2020-07-16
406.57
406.57
406.57
406.57
-1.07
2020-07-15
407.64
407.64
407.64
407.64
+0.19
2020-07-14
407.45
407.45
407.45
407.45
+0.98
2020-07-13
406.47
406.47
406.47
406.47
+1.27
2020-07-10
405.20
405.20
405.20
405.20
-0.87
2020-07-09
406.07
406.07
406.07
406.07
-1.51
2020-07-08
407.58
407.58
407.58
407.58
+2.63
2020-07-07
404.95
404.95
404.95
404.95
+2.03
2020-07-06
402.92
402.92
402.92
402.92
-0.93
2020-07-03
403.85
403.85
403.85
403.85
-0.28
2020-07-02
402.60
404.61
400.24
404.13
+1.63
2020-07-01
404.94
406.91
400.91
402.50
-2.44
2020-06-30
403.74
405.60
401.75
404.94
+1.24
2020-06-29
403.86
404.57
402.21
403.70
+0.68
2020-06-26
402.11
403.43
399.42
403.02
+0.96
2020-06-25
403.22
403.78
400.97
402.06
-1.14
2020-06-24
401.21
405.17
400.65
403.20
+1.99
2020-06-23
399.38
401.79
398.09
401.21
+1.74
2020-06-22
398.32
401.07
397.26
399.47
+3.55
2020-06-19
393.48
396.64
393.11
395.92
+2.44
2020-06-18
394.41
395.71
391.61
393.48
—