农行纸黄金(人民币)2021年价格历史
ABCCNYAU农行纸黄金(人民币)（ABCCNYAU）2021年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
373.59
2021年
最高价
元/克
404.04
2021-01-05
最低价
元/克
353.55
2021-03-08
2021年价格走势
农行纸黄金(人民币) · 单位：元/克（日K收盘）
2021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
2021-12-31
370.68
373.54
370.65
372.26
+1.59
2021-12-30
369.01
370.97
368.34
370.67
+1.57
2021-12-29
371.15
371.33
366.81
369.10
-2.02
2021-12-28
371.36
373.01
370.97
371.12
-0.65
2021-12-27
371.21
371.96
369.94
371.77
+0.84
2021-12-24
370.28
371.18
370.23
370.93
+0.66
2021-12-23
369.74
371.14
368.93
370.27
+2.99
2021-12-22
366.16
367.47
366.03
367.28
+1.11
2021-12-21
368.15
369.15
366.02
366.17
-1.90
2021-12-20
369.44
370.43
367.91
368.07
-2.04
2021-12-17
371.12
371.99
369.96
370.11
+2.34
2021-12-16
365.95
368.23
365.15
367.77
+5.79
2021-12-15
364.28
364.74
361.68
361.98
-2.36
2021-12-14
365.96
366.68
362.63
364.34
-1.62
2021-12-13
365.63
366.99
364.98
365.96
+0.48
2021-12-10
365.92
367.05
362.84
365.48
-0.47
2021-12-09
364.39
366.43
364.01
365.95
+1.68
2021-12-08
365.42
366.48
363.92
364.27
-1.15
2021-12-07
365.15
366.54
363.39
365.42
+0.28
2021-12-06
365.97
366.52
364.79
365.14
+1.48
2021-12-03
363.10
364.83
361.95
363.66
+0.70
2021-12-02
366.36
366.67
362.18
362.96
-3.45
2021-12-01
365.40
367.53
363
366.41
+0.47
2021-11-30
367.76
370.71
365.76
365.94
-1.90
2021-11-29
369.53
369.64
366.93
367.84
-2.48
2021-11-26
367.75
373.26
367.65
370.32
+2.61
2021-11-25
367.54
369.26
367.08
367.71
+0.12
2021-11-24
367.82
369.52
366.24
367.59
-0.10
2021-11-23
374.09
374.85
367.51
367.69
-6.64
2021-11-22
379.32
379.99
372.80
374.33
-7.86
2021-11-19
382.24
383.56
380.51
382.19
-0.04
2021-11-18
382.17
383.93
381.28
382.23
+0.07
2021-11-17
382.67
383.17
380.30
382.16
-0.61
2021-11-16
382.50
385.78
381.84
382.77
+0.26
2021-11-15
383.12
384.14
381.31
382.51
+0.17
2021-11-12
382.32
383.30
379.22
382.34
-0.14
2021-11-11
380.03
384.20
377.96
382.48
+2.25
2021-11-10
375.63
383.38
374.96
380.23
+4.71
2021-11-09
374.71
376.47
374.54
375.52
+0.64
2021-11-08
374.07
375.85
373.21
374.88
+2.47
2021-11-05
368.58
372.81
367.96
372.41
+3.89
2021-11-04
364.12
369.67
363.83
368.52
+4.41
2021-11-03
368.88
369.06
363.14
364.11
-4.72
2021-11-02
369.02
370.02
368.21
368.83
-0.17
2021-11-01
367.18
369.69
367.06
369
+1.76
2021-10-29
370.59
371.07
365.44
367.24
-3.62
2021-10-28
369.15
372.81
368.88
370.86
+1.61
2021-10-27
368.36
369.96
366.92
369.25
+0.93
2021-10-26
371.45
371.64
366.68
368.32
-3.11
2021-10-25
368.91
371.94
368.49
371.43
+5.09
2021-10-22
366.92
372.15
365.98
366.34
-0.57
2021-10-21
366.25
368.13
365.87
366.91
+0.59
2021-10-20
363.77
367.78
362.95
366.32
+2.51
2021-10-19
366.07
367.34
363.47
363.81
-2.32
2021-10-18
366.89
367.15
364.50
366.13
-0.37
2021-10-15
372.46
372.58
365.79
366.50
-5.89
2021-10-14
370.74
373.03
369.98
372.39
+1.66
2021-10-13
365.48
371.05
364.54
370.73
+5.26
2021-10-12
364.93
367.46
363.52
365.47
+0.60
2021-10-11
363.42
365.47
363.30
364.87
+0.45
2021-10-08
364.43
369.05
363.61
364.42
-0.08
2021-10-07
365.32
366.30
363.14
364.50
-0.79
2021-10-06
364.91
365.73
361.90
365.29
+0.34
2021-10-05
365.96
367.08
362.52
364.95
-1.04
2021-10-04
365.90
366.97
362.62
365.99
+0.71
2021-10-01
364.40
365.68
362.32
365.28
+0.87
2021-09-30
361.34
365.96
358.79
364.41
+3.01
2021-09-29
361.44
363.29
359.73
361.40
+0.05
2021-09-28
363.82
364.56
359.58
361.35
-2.51
2021-09-27
364.01
366.04
363.09
363.86
-1.34
2021-09-24
364.49
365.82
361.95
365.20
+0.63
2021-09-23
369.86
371.61
363.11
364.57
-5.40
2021-09-22
369.88
370.60
368.80
369.97
-0.70
2021-09-21
367.44
371.52
366.61
370.67
+3.25
2021-09-20
365.05
368.45
362.94
367.42
+2.03
2021-09-17
365.04
367.31
363.58
365.39
+0.36
2021-09-16
371.39
371.96
363.04
365.03
-6.27
2021-09-15
374.37
374.48
370.84
371.30
-3.07
2021-09-14
372.78
374.97
369.96
374.37
+1.44
2021-09-13
370.78
373.60
370.42
372.93
+0.96
2021-09-10
372.55
374.26
371.10
371.97
-0.46
2021-09-09
373.24
374.19
370.81
372.43
-0.75
2021-09-08
374.55
374.76
370.96
373.18
-1.25
2021-09-07
378.65
379.75
373.47
374.43
-4.30
2021-09-06
379.67
379.88
378.54
378.73
-0.20
2021-09-03
376.17
379.64
375.77
378.93
+2.83
2021-09-02
377.37
377.98
375.20
376.10
-1.28
2021-09-01
376.09
378.78
376.02
377.38
+1.33
2021-08-31
376.94
378.31
374.88
376.05
-0.89
2021-08-30
378.94
379.28
376.68
376.94
-0.54
2021-08-27
374.24
377.48
373.19
377.48
+3.23
2021-08-26
373.08
375.37
371.61
374.25
+1.26
2021-08-25
376.14
376.25
371.77
372.99
-3.10
2021-08-24
376.27
377.25
375.46
376.09
-0.15
2021-08-23
373.36
376.78
373.09
376.24
+2.68
2021-08-20
372.67
374.26
371.35
373.56
+0.89
2021-08-19
372.52
374.26
371
372.67
+0.17
2021-08-18
372.15
374.18
371.06
372.50
+0.27
2021-08-17
372.37
374.70
371.78
372.23
-0.13
2021-08-16
369.80
372.97
369.19
372.36
+2.22
2021-08-13
365.42
370.52
365
370.14
+4.78
2021-08-12
365.29
366.58
363.22
365.36
+0.12
2021-08-11
361.53
365.38
360.20
365.24
+3.68
2021-08-10
360.89
362.57
358.89
361.56
+0.62
2021-08-09
358.64
365.25
356.47
360.94
-7.36
2021-08-06
375.49
376.26
367.52
368.30
-7.16
2021-08-05
376.77
377.51
374.01
375.46
-1.24
2021-08-04
376.82
380.40
375.59
376.70
-0.18
2021-08-03
377.50
378.54
376.11
376.88
-0.69
2021-08-02
377.28
377.92
375.74
377.57
-1.53
2021-07-30
379.82
380.88
378.73
379.10
-0.73
2021-07-29
376.55
380.44
375.04
379.83
+3.27
2021-07-28
377.23
378.49
375.56
376.56
-0.70
2021-07-27
374.45
378.17
374.15
377.26
+1.82
2021-07-26
377.40
377.67
375.06
375.44
-0.73
2021-07-23
376.24
377.45
373.55
376.17
-0.07
2021-07-22
375.05
376.45
373.15
376.24
+0.56
2021-07-21
377.65
378.67
374.32
375.68
-2.11
2021-07-20
377.90
381.23
377.28
377.79
-0.12
2021-07-19
378.65
379.36
375.44
377.91
-0.85
2021-07-16
379.78
381.13
377.86
378.76
-0.90
2021-07-15
381.10
381.12
378.74
379.66
+1.43
2021-07-14
377.63
379.63
376.01
378.23
+0.72
2021-07-13
377.33
378.54
374.96
377.51
+0.91
2021-07-12
375.86
377.02
373.71
376.60
-0.07
2021-07-09
375.21
377.52
375.14
376.67
+1.50
2021-07-08
376.19
379.83
374.62
375.17
-1
2021-07-07
374.84
376.88
373.71
376.17
+1.12
2021-07-06
372.65
377.52
372.46
375.05
+2.40
2021-07-05
372.16
373.12
371.38
372.65
+1.62
2021-07-02
368.55
373.39
368.13
371.03
+2.42
2021-07-01
366.79
370.71
366.79
368.61
+1.84
2021-06-30
367.14
367.76
364.60
366.77
-0.38
2021-06-29
370.06
370.08
364.89
367.15
-2.84
2021-06-28
370.32
371.45
368.28
369.99
+0.25
2021-06-25
370.07
372
369.26
369.74
-0.50
2021-06-24
372.08
372.15
369.31
370.24
-1.83
2021-06-23
370.73
374.06
370.49
372.07
+1.37
2021-06-22
371.19
372.63
369.50
370.70
-0.46
2021-06-21
367.52
372.03
367.39
371.16
+1.87
2021-06-18
369.78
372.13
368.02
369.29
-0.64
2021-06-17
383.12
383.53
367.92
369.93
-13.18
2021-06-16
382.75
384.06
381.68
383.11
-0.24
2021-06-15
384.70
385.70
383.08
383.35
-1.35
2021-06-14
385.97
385.97
380.74
384.70
-2.68
2021-06-11
389.22
391.36
386.31
387.38
-1.73
2021-06-10
388.57
389.29
385.21
389.11
+0.53
2021-06-09
389.67
390.71
387.87
388.58
-1.07
2021-06-08
389.77
391.91
388.18
389.65
-0.20
2021-06-07
388.86
389.90
387.52
389.85
+0.70
2021-06-04
386.08
389.77
383.01
389.15
+3.06
2021-06-03
391.24
392.23
385.01
386.09
-5.19
2021-06-02
390.29
392.20
389.42
391.28
+1.03
2021-06-01
391.58
392.67
388.64
390.25
-0.55
2021-05-31
390.21
391.34
389.99
390.80
+1.53
2021-05-28
389
390.19
386.19
389.27
+0.32
2021-05-27
391.63
391.85
388.09
388.95
-2.72
2021-05-26
390.09
393.42
389.85
391.67
+1.64
2021-05-25
389.23
390.91
386.52
390.03
+0.84
2021-05-24
390.05
391.03
388.23
389.19
+0.38
2021-05-21
389.29
391.07
387.36
388.81
-0.46
2021-05-20
390.54
390.54
385.72
389.27
-1.29
2021-05-19
385.51
391.68
384.05
390.56
+5.09
2021-05-18
386.29
387.95
385.31
385.47
-0.82
2021-05-17
382.64
386.53
382
386.29
+5.29
2021-05-14
379.41
381.21
379.33
381
+2.21
2021-05-13
378.88
379.57
375.98
378.79
-0.01
2021-05-12
379.26
382.01
377.63
378.80
-0.44
2021-05-11
380.47
380.80
375.97
379.24
-1.15
2021-05-10
379.81
380.97
378.74
380.39
+0.56
2021-05-07
377.06
381.99
376.77
379.83
+2.88
2021-05-06
371.26
377.51
370.81
376.95
+5.79
2021-05-05
369.14
371.40
368.72
371.16
+1.75
2021-05-04
372.57
373.98
368.82
369.41
-3.15
2021-05-03
368.60
373.09
368.37
372.56
+4.53
2021-04-30
368.90
370.53
367.17
368.03
-0.84
2021-04-29
370.60
372.77
366.17
368.87
-1.74
2021-04-28
370.87
371.26
368.05
370.61
-0.42
2021-04-27
371.42
372.54
370.55
371.03
-0.35
2021-04-26
371.08
372.50
369.43
371.38
-0.35
2021-04-23
372.22
375.06
370.29
371.73
-0.49
2021-04-22
374.30
375.37
371.84
372.22
-2.17
2021-04-21
372.24
375.59
371.69
374.39
+2.21
2021-04-20
371.50
372.41
368.94
372.18
+0.65
2021-04-19
372.97
375.02
370.47
371.53
-1.37
2021-04-16
370.34
373.99
369.66
372.90
+2.50
2021-04-15
365.24
370.92
364.74
370.40
+4.98
2021-04-14
366.85
368.22
364.48
365.42
-1.35
2021-04-13
365.82
368.07
363.46
366.77
+1.09
2021-04-12
367.45
367.75
365.06
365.68
-2.73
2021-04-09
369.86
370.44
365.66
368.41
-1.51
2021-04-08
366.57
370.47
364.89
369.92
+3.41
2021-04-07
367.08
367.15
364.64
366.51
-0.59
2021-04-06
365.29
367.24
364.18
367.10
+1.71
2021-04-05
365.26
365.94
363.45
365.39
+0.10
2021-04-02
365.13
365.47
364.52
365.29
+0.25
2021-04-01
355.99
365.47
355.99
365.04
+9.05
2021-03-31
357.26
357.26
354.67
355.99
-1.27
2021-03-30
362.04
362.82
355.66
357.26
-4.86
2021-03-29
364.52
365.04
360.84
362.12
-2.97
2021-03-26
364.85
365.65
362.54
365.09
+0.27
2021-03-25
364.15
368.30
363.65
364.82
+0.73
2021-03-24
363.50
364.27
362.27
364.09
+0.66
2021-03-23
364.25
365.40
362.16
363.43
-0.74
2021-03-22
364.08
365.17
362
364.17
-0.37
2021-03-19
362.62
365.43
362.26
364.54
+1.98
2021-03-18
361.48
366.74
360.56
362.56
+1.04
2021-03-17
362.11
363.73
360.98
361.52
-0.62
2021-03-16
360.99
364.51
360.93
362.14
+1.04
2021-03-15
361.42
362.98
360.30
361.10
+3.06
2021-03-12
361.25
361.28
356.04
358.04
-3.19
2021-03-11
359.74
363.71
358.85
361.23
+1.57
2021-03-10
358.21
361.11
357.99
359.66
+1.54
2021-03-09
353.31
359.93
352.16
358.12
+4.57
2021-03-08
357.03
358.64
352.92
353.55
-1.35
2021-03-05
358.24
358.69
352.25
354.90
-3.46
2021-03-04
357.79
359.65
355.58
358.36
+0.56
2021-03-03
359.24
362.29
354.93
357.80
-1.27
2021-03-02
362.08
362.79
355.81
359.07
-3.10
2021-03-01
362.61
366.03
360.67
362.17
+0.76
2021-02-26
369.49
371.53
359.84
361.41
-8.15
2021-02-25
373.62
375.43
368.38
369.56
-3.96
2021-02-24
376.02
377.07
371.24
373.52
-2.34
2021-02-23
376.06
377.52
374.24
375.86
-0.24
2021-02-22
370.51
376.26
370.31
376.10
+5.28
2021-02-19
371.40
372.04
366.88
370.82
-0.62
2021-02-18
369.42
372.62
368.65
371.44
+2.14
2021-02-17
377.20
377.20
368.94
369.30
-7.91
2021-02-16
377.79
379.16
372.48
377.21
-0.60
2021-02-15
378.59
379.84
377.43
377.81
-2.40
2021-02-12
381.90
382.03
376.66
380.21
-1.88
2021-02-11
382.62
383.95
381.41
382.09
-0.17
2021-02-10
380.84
384.83
379.73
382.26
+1.28
2021-02-09
380.86
382.84
379.26
380.98
+0.19
2021-02-08
378.01
381.37
375.72
380.79
+4.94
2021-02-05
372.85
377.79
372.85
375.85
+2.95
2021-02-04
381.63
382.34
372.62
372.90
-8.53
2021-02-03
381.59
383.54
380.87
381.43
-0.27
2021-02-02
387.01
388.39
380.85
381.70
-5.27
2021-02-01
383.90
389.28
382.45
386.97
+2.85
2021-01-29
385.33
387.59
380.74
384.12
-1.25
2021-01-28
385.87
387.05
382.63
385.37
-0.50
2021-01-27
385.32
385.94
382.40
385.87
+0.58
2021-01-26
386.16
387.92
384.76
385.29
-0.88
2021-01-25
387.48
389.36
385.71
386.17
-1.17
2021-01-22
387.57
389.15
383.92
387.34
-0.21
2021-01-21
387.89
389.90
386.70
387.55
-0.24
2021-01-20
383.94
388.59
381.95
387.79
+4
2021-01-19
383.72
385.30
382.39
383.79
+0.05
2021-01-18
378.10
384.20
377.88
383.74
+1.99
2021-01-15
385
386.89
381.02
381.75
-3.17
2021-01-14
386.80
387.13
382.04
384.92
-1.81
2021-01-13
383.28
387.62
382.35
386.73
+3.27
2021-01-12
385.55
387.37
382.48
383.46
-2.36
2021-01-11
384.79
386.41
379.42
385.82
-3.47
2021-01-08
399.19
400.04
386.23
389.29
-9.92
2021-01-07
397.64
400.59
395.93
399.21
+1.95
2021-01-06
403.77
406.82
396.73
397.26
-6.78
2021-01-05
403.70
405.83
401.55
404.04
+0.18
2021-01-04
401.97
404.01
399.36
403.86
+5.53
2021-01-01
398.83
399.13
397.06
398.33
-0.50