农行纸黄金(人民币)2022年价格历史
ABCCNYAU农行纸黄金(人民币)（ABCCNYAU）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
389.59
2022年
最高价
元/克
416.26
2022-03-08
最低价
元/克
364.83
2022-01-28
2022年价格走势
农行纸黄金(人民币) · 单位：元/克（日K收盘）
2022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
2022-12-30
406.31
407.73
402.56
403.47
-2.82
2022-12-29
404.06
407.25
403.39
406.29
+2.46
2022-12-28
408.52
408.65
403.70
403.83
-4.85
2022-12-27
403.50
410.44
402.56
408.68
+4
2022-12-23
403.52
404.77
401.16
404.68
+1.33
2022-12-22
408.31
408.63
403.31
403.35
-5.03
2022-12-21
406.51
409.57
406.28
408.38
+1.83
2022-12-20
401.08
407.76
400.60
406.55
+5.38
2022-12-19
402.24
403.52
401.14
401.17
+0.04
2022-12-16
401.13
401.13
401.13
401.13
+2.05
2022-12-15
399.08
399.08
399.08
399.08
-6.15
2022-12-14
405.23
405.23
405.23
405.23
+0.32
2022-12-13
404.91
404.91
404.91
404.91
+4.26
2022-12-12
400.65
400.65
400.65
400.65
-1.62
2022-12-09
402.27
402.27
402.27
402.27
+0.99
2022-12-08
401.28
401.28
401.28
401.28
+2.42
2022-12-07
398.86
398.86
398.86
398.86
-0.09
2022-12-06
398.95
398.95
398.95
398.95
+0.74
2022-12-05
398.21
398.21
398.21
398.21
-7.16
2022-12-02
405.37
405.37
405.37
405.37
-2.46
2022-12-01
407.83
407.83
407.83
407.83
+7.93
2022-11-30
399.90
399.90
399.90
399.90
-4.48
2022-11-29
404.38
404.38
404.38
404.38
-0.23
2022-11-28
404.61
404.61
404.61
404.61
+1.30
2022-11-25
403.31
403.31
403.31
403.31
-0.70
2022-11-24
404.01
404.01
404.01
404.01
+2.35
2022-11-23
401.66
401.66
401.66
401.66
+1.55
2022-11-22
400.11
400.11
400.11
400.11
-0.30
2022-11-21
400.41
400.41
400.41
400.41
-2.25
2022-11-18
402.66
402.66
402.66
402.66
-2.62
2022-11-17
405.28
405.28
405.28
405.28
-1.03
2022-11-16
406.31
406.31
406.31
406.31
+5.02
2022-11-15
401.29
401.29
401.29
401.29
-1.30
2022-11-14
402.59
402.59
402.59
402.59
+0.06
2022-11-11
404.91
406.55
401.13
402.53
-2.42
2022-11-10
398.87
405.39
396.62
404.95
+6.16
2022-11-09
399.13
401.31
397.20
398.79
-0.36
2022-11-08
390.56
399.36
388.60
399.15
+8.71
2022-11-07
386.69
390.77
386.42
390.44
+4.20
2022-11-04
381.97
387.05
381.75
386.24
+4.25
2022-11-03
386.16
391.48
380.58
381.99
-4.11
2022-11-02
385.06
388.60
384.68
386.10
+1.09
2022-11-01
385.11
386.91
383.31
385.01
+0.01
2022-10-31
383.71
385.73
382.86
385
+2.27
2022-10-28
386.20
387.78
382.33
382.73
-3.52
2022-10-27
384.64
387.46
383.84
386.25
+1.70
2022-10-26
387.34
389.64
383.83
384.55
-2.95
2022-10-25
385.98
389.68
385.07
387.50
+1.61
2022-10-24
386.35
387.04
384.20
385.89
+1.70
2022-10-21
381.26
384.19
377.16
384.19
+2.95
2022-10-20
379.17
382.64
378.07
381.24
+2.07
2022-10-19
382.02
383.34
379.17
379.17
-2.96
2022-10-18
385
385.02
381.21
382.13
-2.89
2022-10-17
383.82
386.39
383.70
385.02
+4.31
2022-10-14
384.08
385.67
380.53
380.71
-3.34
2022-10-13
385.42
388.93
380.81
384.05
-1.18
2022-10-12
385.47
386.14
384.26
385.23
-2.08
2022-10-11
383.80
387.48
383.60
387.31
+3.27
2022-10-10
386.31
386.77
383.42
384.04
-5.97
2022-10-07
391.17
392.74
387.25
390.01
-1.40
2022-10-06
391.36
395.10
391.03
391.41
+0.35
2022-10-05
395.12
395.88
389.45
391.06
-4.06
2022-10-04
387.07
395.87
386.42
395.12
+7.96
2022-10-03
381.09
387.92
380.07
387.16
+4.39
2022-09-30
380.55
383.74
379.90
382.77
+2.11
2022-09-29
384.38
385.21
377.56
380.66
-3.60
2022-09-28
377.26
384.54
375.12
384.26
+6.71
2022-09-27
375.98
378.95
373.09
377.55
+1.46
2022-09-26
377.01
379.52
372.90
376.09
-1.30
2022-09-23
380.31
382.20
375.94
377.39
-2.80
2022-09-22
378.15
382.81
375.06
380.19
+2.09
2022-09-21
376.04
380.12
375.15
378.10
+2.05
2022-09-20
376.68
378.51
374.81
376.05
-0.58
2022-09-19
376.93
377.79
374.70
376.63
+0.52
2022-09-16
374.47
379.13
373.71
376.11
+1.50
2022-09-15
381.58
381.58
373.97
374.61
-6.86
2022-09-14
381.28
382.67
380.44
381.47
+0.15
2022-09-13
386.45
386.54
380.41
381.32
-5.18
2022-09-12
382.79
386.60
381.48
386.50
+3.84
2022-09-09
382.12
385.26
381.27
382.66
+0.51
2022-09-08
383.35
386.63
381.39
382.15
-1.20
2022-09-07
381.08
384.06
379.29
383.35
+2.21
2022-09-06
381.51
384.60
380.73
381.14
-0.41
2022-09-05
379.28
382.73
379.13
381.55
+0.50
2022-09-02
376.73
381.38
376.47
381.05
+4.35
2022-09-01
381.14
381.30
375.12
376.70
-4.52
2022-08-31
383.75
383.91
379.28
381.22
-2.42
2022-08-30
386.89
386.89
382.86
383.64
-3.19
2022-08-29
383.48
387.75
382.99
386.83
+2.86
2022-08-26
386.47
388.21
383.34
383.97
-2.66
2022-08-25
386.52
389.24
385.71
386.63
+0.12
2022-08-24
384.67
387.45
383.77
386.51
+1.85
2022-08-23
382.66
385.77
381.26
384.66
+2.05
2022-08-22
382.83
383.87
380.44
382.61
-1.03
2022-08-19
384.20
385.43
382.87
383.64
-0.56
2022-08-18
384.37
387.09
383.82
384.20
-0.10
2022-08-17
387.51
388.26
384.23
384.30
-3.23
2022-08-16
388.03
389.28
386.84
387.53
-0.49
2022-08-15
390.29
390.86
386.21
388.02
-1.35
2022-08-12
388.33
389.95
387.10
389.37
+1.08
2022-08-11
389.46
390
386.78
388.29
-1.11
2022-08-10
390.17
392.07
388.16
389.40
-0.75
2022-08-09
388.62
390.90
387.67
390.15
+1.40
2022-08-08
385.65
389.12
385.56
388.75
+2.93
2022-08-05
388.28
389.72
383.93
385.82
-2.43
2022-08-04
382.18
388.73
382.15
388.25
+6.06
2022-08-03
386.19
386.26
381.25
382.19
-4.02
2022-08-02
385.10
388.98
384.72
386.21
+1.16
2022-08-01
382.36
386.50
382
385.05
+1.84
2022-07-29
380.46
383.46
380
383.21
+2.29
2022-07-28
373.79
381.24
373.75
380.92
+7.07
2022-07-27
373.72
375.01
372.27
373.85
+0.19
2022-07-26
372.75
375.47
372.66
373.66
+0.89
2022-07-25
374.41
376.75
372.50
372.77
-3.19
2022-07-22
372.95
377.79
372.34
375.96
+2.98
2022-07-21
371.03
374.20
366.02
372.98
+1.97
2022-07-20
371.90
372.38
370.59
371.01
-0.89
2022-07-19
371.04
372.63
369.93
371.90
+1.06
2022-07-18
371.75
373.56
370.71
370.84
+0.23
2022-07-15
372.37
372.60
369.38
370.61
-1.70
2022-07-14
375.59
376.10
369.35
372.31
-3.50
2022-07-13
374.77
377.85
370.04
375.81
+1.13
2022-07-12
375.62
377.36
372.69
374.68
-1.06
2022-07-11
375.23
376.50
374.19
375.74
+0.38
2022-07-08
375.17
377.32
373.87
375.36
+0.19
2022-07-07
374.16
377
373.87
375.17
+0.74
2022-07-06
382.43
382.86
374
374.43
-8.03
2022-07-05
389.38
390.27
381.67
382.46
-6.92
2022-07-04
390
390.88
388.24
389.38
+0.05
2022-07-01
390.96
391.02
384.88
389.33
-1.41
2022-06-30
391.99
393
388.59
390.74
-1.31
2022-06-29
392.89
394.52
390.60
392.05
-0.90
2022-06-28
392.96
394.11
392.14
392.95
-0.04
2022-06-27
394.19
396.08
392.05
392.99
-0.28
2022-06-24
395.11
395.36
391.40
393.27
-1.91
2022-06-23
396.29
398.13
393.57
395.18
-1.04
2022-06-22
394.94
398.36
393.25
396.22
+1.13
2022-06-21
395.62
396.88
394.59
395.09
-0.53
2022-06-20
396.28
396.69
395.13
395.62
-2.23
2022-06-17
397.36
399.63
396.96
397.85
-0.21
2022-06-16
393.50
398.28
391.95
398.06
+4.48
2022-06-15
394.44
396.21
392.98
393.58
+1.11
2022-06-14
397.47
398.47
392.41
392.47
-4.97
2022-06-13
405.18
405.45
396.32
397.44
-5.11
2022-06-10
396.77
402.55
393.65
402.55
+5.80
2022-06-09
399.51
399.60
395.59
396.75
-2.72
2022-06-08
397.44
399.73
396.02
399.47
+2.01
2022-06-07
396.09
398.06
395.88
397.46
+3.03
2022-06-06
396.76
397.56
393.64
394.43
-2.27
2022-06-03
400.24
401.50
396.70
396.70
-3.61
2022-06-02
397.05
401.01
396.88
400.31
+3.27
2022-06-01
395.76
397.43
393.42
397.04
+1.28
2022-05-31
396.26
397.83
394.92
395.76
-1.94
2022-05-30
398.71
399.30
397.53
397.70
-2.07
2022-05-27
400.33
402.57
398.97
399.77
-0.53
2022-05-26
397.45
401.56
396.94
400.30
+2.75
2022-05-25
400.15
400.23
397.16
397.55
-2.61
2022-05-24
396.18
400.22
395.20
400.16
+3.95
2022-05-23
397.45
399.32
395.91
396.21
-0.62
2022-05-20
397.85
398.68
394.69
396.83
-1.03
2022-05-19
396.24
399.48
394.13
397.86
+1.57
2022-05-18
394.30
396.44
392.21
396.29
+1.84
2022-05-17
396.02
399.35
394.11
394.45
-1.53
2022-05-16
396.02
396.84
391.05
395.98
+0.85
2022-05-13
400.76
401.07
393.74
395.13
-5.50
2022-05-12
400.49
404.76
400.04
400.63
+0.11
2022-05-11
399.53
401.31
396.50
400.52
+1.05
2022-05-10
403.02
404.01
398.92
399.47
-3.52
2022-05-09
403.56
405.30
401.78
402.99
-1.78
2022-05-06
400.83
405.95
399.61
404.77
+3.88
2022-05-05
397.26
406.64
395.90
400.89
+3.63
2022-05-04
397.92
398.04
395.75
397.26
-0.67
2022-05-03
397.59
399.18
393.44
397.93
+0.31
2022-05-02
403.37
403.58
394.46
397.62
-8.45
2022-04-29
402.02
407.20
401.83
406.07
+3.97
2022-04-28
397.84
403.08
397.21
402.10
+4.21
2022-04-27
401.15
402.34
397.11
397.89
-3.45
2022-04-26
400.07
402.70
399.63
401.34
+1.42
2022-04-25
403.87
405.43
399.25
399.92
-5.36
2022-04-22
402.64
407.12
402.29
405.28
+2.64
2022-04-21
402.93
405.07
401.98
402.64
-0.27
2022-04-20
402.45
403.62
399.56
402.91
+0.49
2022-04-19
407.43
407.72
401.31
402.42
-5.15
2022-04-18
407.36
409.14
406.15
407.57
+2.96
2022-04-15
403.58
405.23
403.58
404.61
+0.90
2022-04-14
405.83
405.93
402.64
403.71
-2.12
2022-04-13
403.59
405.93
402.02
405.83
+2.14
2022-04-12
399.90
405.22
397.79
403.69
+3.69
2022-04-11
398.23
403.34
397.65
400
+2.33
2022-04-08
395.68
399.03
394.63
397.67
+1.94
2022-04-07
394.41
396.48
392.18
395.73
+1.18
2022-04-06
393.26
395.60
392.36
394.55
+0.43
2022-04-05
395.78
398
393.91
394.12
-1.58
2022-04-04
393.76
396.37
392.21
395.70
+1.43
2022-04-01
396.59
397.70
392.96
394.27
-2.38
2022-03-31
395.60
396.73
392.08
396.65
+1.05
2022-03-30
392.15
395.81
391.63
395.60
+3.80
2022-03-29
397.04
397.69
387.07
391.80
-5.24
2022-03-28
400.86
401.06
394.56
397.04
-3.78
2022-03-25
402.21
402.68
398.06
400.82
-1.14
2022-03-24
395.59
402.76
395.32
401.96
+6.37
2022-03-23
392.87
397.01
392.27
395.59
+2.77
2022-03-22
395.30
396.87
391.39
392.82
-2.88
2022-03-21
392.75
396.13
392.59
395.70
+0.25
2022-03-18
397.84
397.84
393.71
395.45
-2.35
2022-03-17
390.74
398.30
387.45
397.80
+7.03
2022-03-16
394.58
395.73
389.11
390.77
-4.23
2022-03-15
400.33
401.66
391
395
-5.47
2022-03-14
402.63
404.59
399.29
400.47
-3.03
2022-03-11
405.74
407.85
399.31
403.50
-2.28
2022-03-10
405.86
408.53
400.62
405.78
+0.49
2022-03-09
416.07
420.63
401.84
405.29
-10.97
2022-03-08
402.88
420.36
401.80
416.26
+13.27
2022-03-07
404.65
407.11
398.76
402.99
+5
2022-03-04
391.58
398.25
391.15
397.99
+6.40
2022-03-03
391.88
394.14
389.48
391.59
-0.32
2022-03-02
391.25
395.93
390.17
391.91
+0.70
2022-03-01
387.41
391.88
383.90
391.21
+3.86
2022-02-28
388.24
390.09
384.46
387.35
+3.84
2022-02-25
392.54
392.97
382.78
383.51
-9.11
2022-02-24
387.43
401.50
386.93
392.62
+5.08
2022-02-23
386.24
387.85
383.97
387.54
+1.30
2022-02-22
385.99
390.35
385.12
386.24
+0.25
2022-02-21
387.80
388.42
384.52
385.99
+0.94
2022-02-18
386.48
387.82
384.12
385.05
-1.36
2022-02-17
379.74
386.88
379.52
386.41
+6.66
2022-02-16
376.89
380.28
376.60
379.75
+2.89
2022-02-15
383.35
383.60
376.59
376.86
-5.30
2022-02-14
380.02
382.67
378.76
382.16
+6.70
2022-02-11
375.26
376.52
372.76
375.46
+0.12
2022-02-10
374.33
376.26
372.66
375.34
+0.98
2022-02-09
373.74
375.09
373.64
374.36
+0.48
2022-02-08
371.67
374.49
371.39
373.88
+2.21
2022-02-07
370.45
371.80
369.93
371.67
+2.43
2022-02-04
368.99
371.31
366.78
369.24
+0.29
2022-02-03
370.02
370.47
366.01
368.95
-1.05
2022-02-02
369.19
370.37
367.13
370
+0.63
2022-02-01
367.51
370.01
367.24
369.37
+1.88
2022-01-31
366.18
368.17
365.33
367.49
+2.66
2022-01-28
368.09
368.64
364.28
364.83
-3.23
2022-01-27
373
373.01
367.92
368.06
-4.91
2022-01-26
375.87
377.26
372.54
372.97
-2.91
2022-01-25
373.61
377.29
373.24
375.88
+2.22
2022-01-24
374.23
375.53
372.68
373.66
-0.48
2022-01-21
376.57
376.57
373.24
374.14
-2.29
2022-01-20
375.12
376.94
374.77
376.43
+1.36
2022-01-19
371.76
375.16
369.86
375.07
+3.31
2022-01-18
371.61
372.35
369.06
371.76
+0.15
2022-01-17
371.24
372.31
370.67
371.61
-0.55
2022-01-14
371.10
373.93
370.67
372.16
+1.02
2022-01-13
373.09
374.14
371.04
371.14
-1.95
2022-01-12
371.58
374.03
371.22
373.09
+1.74
2022-01-11
367.91
371.35
367.91
371.35
+3.50
2022-01-10
368.30
369.50
367.18
367.85
+0.68
2022-01-07
367.91
368.46
365.98
367.17
-0.69
2022-01-06
373.18
373.67
366.82
367.86
-5.31
2022-01-05
372.24
374.71
371.44
373.17
+0.87
2022-01-04
368.64
372.64
367.89
372.30
+3.52
2022-01-03
373.91
374.46
368.23
368.78
-3.48