农行纸黄金(人民币)2023年价格历史
ABCCNYAU农行纸黄金(人民币)（ABCCNYAU）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
443.71
2023年
最高价
元/克
477.52
2023-12-27
最低价
元/克
404.32
2023-02-15
2023年价格走势
农行纸黄金(人民币) · 单位：元/克（日K收盘）
2023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
2023-12-30
474.51
475.18
473.72
475.04
+0.44
2023-12-29
477.37
477.37
472.97
474.60
-2.76
2023-12-28
477.69
479.87
476
477.36
-0.16
2023-12-27
472.62
478.36
472.58
477.52
+4.87
2023-12-26
473.70
474.30
472.14
472.65
+0.67
2023-12-23
473.58
473.80
471.46
471.98
-1.53
2023-12-22
469.11
475.76
468.21
473.51
+4.44
2023-12-21
467.10
470.12
466.10
469.07
+2.08
2023-12-20
469.18
470.34
466.44
466.99
-2.05
2023-12-19
464.70
469.93
464.45
469.04
+4.27
2023-12-18
463.62
465.78
463.28
464.77
+0.81
2023-12-16
467.64
467.92
463.18
463.96
-3.79
2023-12-15
468.83
469.87
465.82
467.75
-1.11
2023-12-14
455.42
470.54
454.92
468.86
+13.49
2023-12-13
455.36
456.40
453.39
455.37
+0.12
2023-12-12
455.50
458.70
454.04
455.25
-0.21
2023-12-11
461.24
461.35
455.15
455.46
-4.28
2023-12-09
461.63
461.63
458.37
459.74
-1.85
2023-12-08
466.34
467.38
460.18
461.59
-4.86
2023-12-07
466.46
468.70
465.12
466.45
-0.14
2023-12-06
463.30
467.80
462.43
466.59
+3.28
2023-12-05
464.40
469.03
461.87
463.31
-1.47
2023-12-04
485.87
485.87
464.12
464.78
-9.22
2023-12-02
470.73
475.82
469.78
474
+3.30
2023-12-01
467.83
471.55
466.79
470.70
+2.88
2023-11-30
468.67
469.96
466.61
467.82
-0.87
2023-11-29
466.69
470.30
466.52
468.69
+1.99
2023-11-28
463.22
466.94
462.96
466.70
+4.11
2023-11-27
462.59
462.59
462.59
462.59
+2.21
2023-11-25
459.63
460.56
459.40
460.38
+0.77
2023-11-24
458.16
460.95
457.76
459.61
+1.45
2023-11-23
459.46
459.63
457.60
458.16
-1.43
2023-11-22
460.52
461.15
458.36
459.59
-0.74
2023-11-21
454.77
460.66
454.62
460.33
+5.51
2023-11-20
458.16
460.20
453.54
454.82
-4.76
2023-11-18
460.30
460.73
459.20
459.58
-0.70
2023-11-17
462.47
463.93
459.36
460.28
-2.17
2023-11-16
457.67
462.80
456.47
462.45
+4.71
2023-11-15
458.40
460.23
455.95
457.74
-0.68
2023-11-14
454.67
460.69
454.60
458.42
+3.72
2023-11-13
454.90
455.67
453.13
454.70
+0.93
2023-11-11
455.41
455.73
453.23
453.77
-1.61
2023-11-10
459.95
460.60
454.93
455.38
-4.54
2023-11-09
457.85
460.25
455.83
459.92
+2.15
2023-11-08
459.93
461.40
456.96
457.77
-2.07
2023-11-07
463.34
464.12
458.51
459.84
-3.55
2023-11-06
466.22
467.45
463.39
463.39
-4
2023-11-04
467.85
468.17
465.18
467.39
-0.49
2023-11-03
466.18
471.27
465.87
467.88
+1.71
2023-11-02
465.95
468.67
463.71
466.17
+0.33
2023-11-01
469.35
469.53
465.07
465.84
-3.70
2023-10-31
470.34
472.51
468.62
469.54
-0.78
2023-10-30
471.66
472.61
468.74
470.32
-2.08
2023-10-28
466.05
472.91
465.96
472.40
+6.36
2023-10-27
466.09
468.38
465.40
466.04
-0.05
2023-10-26
466.33
469.32
464.30
466.09
-0.32
2023-10-25
463.28
467.68
462.23
466.41
+3.09
2023-10-24
464.43
465.48
459.66
463.32
-1.02
2023-10-23
463.91
466.65
462.27
464.34
-1.52
2023-10-21
468.66
468.83
464.72
465.86
-2.82
2023-10-20
460.13
469.94
459.22
468.68
+8.52
2023-10-19
457.81
461.06
457.68
460.16
+2.37
2023-10-18
453.31
461.82
451.66
457.79
+4.54
2023-10-17
451.92
454.45
449.87
453.25
+1.30
2023-10-16
452.54
452.65
448.78
451.95
-1.28
2023-10-14
451.99
453.77
451.84
453.23
+1.28
2023-10-13
439.92
451.98
439.08
451.95
+12.08
2023-10-12
439.91
442.53
439.40
439.87
-0.10
2023-10-11
436.73
440.40
436
439.97
+3.20
2023-10-10
434.37
437.63
433.75
436.77
+2.50
2023-10-09
434.38
435.26
432.60
434.27
+3.81
2023-10-06
426.57
431.05
425.44
430.46
+3.86
2023-10-05
428.50
429.78
426.02
426.60
-1.90
2023-10-04
428.78
429.98
426.90
428.50
-0.34
2023-10-03
430.58
430.80
426.55
428.84
-1.73
2023-10-02
434.28
434.41
429.37
430.57
-4.98
2023-09-29
437.62
441.35
435.01
435.55
-2.15
2023-09-28
442.35
442.35
436.23
437.70
-4.62
2023-09-27
447.45
447.71
442.01
442.32
-5.13
2023-09-26
451.03
451.20
447.16
447.45
-3.52
2023-09-25
452
453.14
450.55
450.97
-1.65
2023-09-22
452.63
452.92
451.94
452.62
+1.83
2023-09-21
455.07
456.45
450.02
450.79
-4.26
2023-09-20
453.76
456.01
452.59
455.05
+1.27
2023-09-19
452.47
454.33
452.20
453.78
+1.34
2023-09-18
450.20
452.63
450.09
452.44
+1.52
2023-09-15
446.84
451.79
446.59
450.92
+4.16
2023-09-14
446.87
447.69
445.31
446.76
-0.11
2023-09-13
448.70
449.24
446.55
446.87
-1.75
2023-09-12
450.30
450.54
447.55
448.62
-2.25
2023-09-11
453.39
453.71
450.30
450.87
-2.56
2023-09-08
452.93
455.74
452.10
453.43
+0.47
2023-09-07
451.18
453.45
450.99
452.96
+1.76
2023-09-06
452.56
456.25
450.55
451.20
-1.37
2023-09-05
453.56
459.27
452.56
452.57
-0.99
2023-09-04
453.65
454.98
453.03
453.56
+0.23
2023-09-01
453.15
455.63
451.69
453.33
+0.17
2023-08-31
455.82
456.58
452.83
453.16
-2.68
2023-08-30
453.62
456.48
453
455.84
+2.22
2023-08-29
451.36
453.80
449.28
453.62
+2.26
2023-08-28
449.23
451.74
448.85
451.36
+3.94
2023-08-25
449.83
450.46
446.63
447.42
-2.47
2023-08-24
449.11
450.22
447.96
449.89
+0.74
2023-08-23
445.34
449.50
445.05
449.15
+3.83
2023-08-22
442.93
446.85
442.93
445.32
+2.36
2023-08-21
442.94
445.25
441.78
442.96
-0.13
2023-08-18
443.21
444.77
441.78
443.09
-0.07
2023-08-17
446.53
446.65
443.16
443.16
-3.37
2023-08-16
446.76
447.64
445.55
446.53
-0.27
2023-08-15
445.92
447.76
444.63
446.80
+0.51
2023-08-14
446.81
447.24
444.65
446.29
+0.51
2023-08-11
445.83
446.94
443.83
445.78
-0.09
2023-08-10
445.28
447.29
444.02
445.87
+1.31
2023-08-09
447.20
447.94
444.37
444.56
-2.64
2023-08-08
447.09
449.07
446.48
447.20
+0.19
2023-08-07
448.64
449.35
446.81
447.01
-1.13
2023-08-04
445.70
449.19
445.70
448.14
+2.50
2023-08-03
447.88
448.57
445.26
445.64
-2.22
2023-08-02
448.88
451.26
447.33
447.86
-0.99
2023-08-01
452.82
453.20
448.27
448.85
-3.99
2023-07-31
450.20
453.38
448.82
452.84
+2.09
2023-07-28
448.82
451.61
447.84
450.75
+1.92
2023-07-27
453.81
454.99
448.24
448.83
-4.91
2023-07-26
450.98
454.29
450.26
453.74
+2.81
2023-07-25
452.91
453.41
448.23
450.93
-1.94
2023-07-24
453.46
455.42
452.70
452.87
-0.40
2023-07-21
454.70
455.68
452.42
453.27
-1.33
2023-07-20
458.82
460.29
453.92
454.60
-4.27
2023-07-19
456.89
460.02
456.36
458.87
+1.98
2023-07-18
450.98
458.08
450.58
456.89
+5.84
2023-07-17
449.06
451.99
448.90
451.05
+1.39
2023-07-14
449.66
451.34
448.29
449.66
-0.04
2023-07-13
450.77
452.64
449.64
449.70
-1.02
2023-07-12
447.91
451.64
447.25
450.72
+2.81
2023-07-11
448.61
449.11
447.26
447.91
+0.62
2023-07-10
447.49
448.38
445.47
447.29
-0.62
2023-07-07
445.88
449.40
444.98
447.91
+2.05
2023-07-06
448.41
448.94
443.38
445.86
-2.65
2023-07-05
447.68
450.62
446.84
448.51
+0.83
2023-07-04
448.75
448.76
446.93
447.68
-1.07
2023-07-03
447.59
449.73
445.62
448.75
+0.95
2023-06-30
444.97
447.93
444.30
447.80
+2.91
2023-06-29
445.35
445.98
441.54
444.89
-0.44
2023-06-28
444.46
446.06
443.98
445.33
+0.78
2023-06-27
448.37
448.59
443.92
444.55
-3.82
2023-06-26
442.98
449.92
442.98
448.37
+5.09
2023-06-23
441.67
447.12
440.93
443.28
+1.65
2023-06-22
446.25
447.17
441.51
441.63
-4.54
2023-06-21
447.22
448.76
443.82
446.17
-0.92
2023-06-20
449.44
451.43
445.87
447.09
-2.35
2023-06-19
450.58
450.65
448.56
449.44
+1
2023-06-16
448.98
450.75
447.89
448.44
-0.57
2023-06-15
449.84
450.26
443.75
449.01
-0.91
2023-06-14
447.51
451.30
447.27
449.92
+2.46
2023-06-13
449.46
453.28
447.33
447.46
-1.97
2023-06-12
449.56
451.91
448.09
449.43
-0.47
2023-06-09
450.03
452.36
448.75
449.90
-0.11
2023-06-08
446.67
450.83
445.40
450.01
+3.44
2023-06-07
449.74
450.62
446.46
446.57
-3.14
2023-06-06
447.55
450.16
447.18
449.71
+2.17
2023-06-05
445.30
448.34
443.84
447.54
+0.38
2023-06-02
452.38
452.47
446.73
447.16
-5.22
2023-06-01
450.38
452.66
447.44
452.38
+1.97
2023-05-31
446.86
451.45
445.83
450.41
+3.58
2023-05-30
442.85
446.85
441.15
446.83
+3.97
2023-05-29
441.80
443.83
441.06
442.86
+1.04
2023-05-26
443.08
444.02
440.62
441.82
-1.21
2023-05-25
445.80
446.85
441.50
443.03
-2.77
2023-05-24
446.21
449.95
445.31
445.80
-0.38
2023-05-23
446.50
447.71
443.56
446.18
-0.32
2023-05-22
446.77
448.15
445.48
446.50
+1.37
2023-05-19
442.87
447.11
441.63
445.13
+2.43
2023-05-18
445.89
447.59
442.10
442.70
-3.12
2023-05-17
447.88
448.28
444.52
445.82
-2.28
2023-05-16
451.28
452
447.75
448.10
-3.20
2023-05-15
449.92
452.24
449.69
451.30
+1.51
2023-05-12
450
452.20
447.62
449.79
-0.27
2023-05-11
451.51
455.27
449.44
450.06
-1.51
2023-05-10
452.84
455.70
450.83
451.57
+0.37
2023-05-09
450.84
452.61
449.20
451.20
+0.41
2023-05-08
447.75
451.25
447.72
450.79
+2.77
2023-05-05
448.02
448.02
448.02
448.02
-7.77
2023-05-04
455.79
455.79
455.79
455.79
+5.33
2023-05-03
450.46
450.46
450.46
450.46
+2.32
2023-05-02
448.14
448.14
448.14
448.14
+6.84
2023-05-01
441.30
441.30
441.30
441.30
-1.56
2023-04-28
442.86
442.86
442.86
442.86
+1.35
2023-04-27
441.51
441.51
441.51
441.51
-2.39
2023-04-26
443.90
443.90
443.90
443.90
-0.13
2023-04-25
444.03
444.03
444.03
444.03
+3.67
2023-04-24
440.36
440.36
440.36
440.36
+2.37
2023-04-21
442.78
444.13
437.19
437.99
-4.81
2023-04-20
441.05
444.98
440.94
442.80
+1.68
2023-04-19
444.23
444.27
437.02
441.12
-3.12
2023-04-18
440.46
444.98
439.86
444.24
+3.81
2023-04-17
442.70
445.13
438.60
440.43
-0.64
2023-04-14
450.51
451.79
440.69
441.07
-9.48
2023-04-13
443.61
452.69
443.53
450.55
+6.91
2023-04-12
444.03
448.31
442.99
443.64
-0.34
2023-04-11
440.46
444.58
440.13
443.98
+3.47
2023-04-10
443.24
443.24
439.01
440.51
-3.13
2023-04-07
444.85
445.58
443.61
443.64
-1.23
2023-04-06
447.33
447.79
442.72
444.87
-2.39
2023-04-05
447.15
449.59
445.11
447.26
+0.17
2023-04-04
439.86
448.03
437.80
447.09
+7.27
2023-04-03
432.60
440.50
432.44
439.82
+2.36
2023-03-31
436.61
439.37
436.23
437.46
+0.89
2023-03-30
434.72
436.96
434.03
436.57
+1.94
2023-03-29
434.91
436.91
434.23
434.63
-0.38
2023-03-28
433.30
435.73
431.78
435.01
+1.78
2023-03-27
436.46
437.64
430.73
433.23
-5.97
2023-03-24
435.31
443.01
435.20
439.20
+3.86
2023-03-23
431.03
436.60
430.60
435.34
+4.35
2023-03-22
431.53
432.06
428.33
430.99
-0.51
2023-03-21
435.89
439.30
430.07
431.50
-4.30
2023-03-20
438.23
445.50
435
435.80
+1.55
2023-03-17
425.76
435.31
424.83
434.25
+8.44
2023-03-16
427.89
430.33
422.66
425.81
-2.11
2023-03-15
420.97
428.98
418.63
427.92
+6.87
2023-03-14
419.40
423
419.15
421.05
+1.61
2023-03-13
417.70
421.73
415.30
419.44
+5.19
2023-03-10
409.76
415.65
409.10
414.25
+4.56
2023-03-09
407.16
410.84
405.43
409.69
+2.46
2023-03-08
406.92
408.28
405.39
407.23
+0.37
2023-03-07
412.76
413.16
406.41
406.86
-5.93
2023-03-06
411.35
413.52
411.02
412.79
+2.93
2023-03-03
408.61
410.84
407.70
409.86
+1.14
2023-03-02
407.12
409.07
405.28
408.72
+1.72
2023-03-01
407
408.59
404.76
407
+0.07
2023-02-28
405.62
407.47
403.35
406.93
+1.36
2023-02-27
405.78
406.63
404.75
405.57
+0.38
2023-02-24
405.13
407.72
404.05
405.19
+0.23
2023-02-23
407.17
407.36
403.50
404.96
-2.26
2023-02-22
406.62
409.26
405.33
407.22
+0.57
2023-02-21
406.50
407.94
404.92
406.65
+0.10
2023-02-20
406.28
407.53
406
406.55
+1.15
2023-02-17
404.88
407.14
402.81
405.40
+0.38
2023-02-16
404.41
406.62
403.43
405.02
+0.70
2023-02-15
406.83
408.65
403.37
404.32
-2.60
2023-02-14
407.24
409.73
405.04
406.92
-0.29
2023-02-13
408.30
409.93
407.14
407.21
-0.31
2023-02-10
408.87
409.62
405.54
407.52
-1.32
2023-02-09
409.29
411.86
408.51
408.84
-0.53
2023-02-08
410.48
411.54
407.11
409.37
-0.89
2023-02-07
407.96
410.26
407.40
410.26
+2.12
2023-02-06
408.02
410.33
407.39
408.14
-0.24
2023-02-03
417.13
417.13
407.83
408.38
-8.70
2023-02-02
419.01
424.46
415.60
417.08
-1.89
2023-02-01
419.26
419.62
416.96
418.97
-0.09
2023-01-31
418.13
419.27
413.17
419.06
+1.11
2023-01-30
418.86
420.01
417.15
417.95
-2.19
2023-01-27
420.28
422.53
418.65
420.14
-0.29
2023-01-26
422.13
425.73
420.01
420.43
-1.65
2023-01-25
422.55
423.54
419.33
422.08
-0.52
2023-01-24
419.87
424.16
418.72
422.60
+2.62
2023-01-23
420.99
422.68
417.43
419.98
-0.38
2023-01-20
418.14
421.86
418.11
420.36
+2.20
2023-01-19
415.08
419.28
412.76
418.16
+3.18
2023-01-18
416.31
417.99
413.31
414.98
-1.24
2023-01-17
415.31
417.64
414.85
416.22
+0.88
2023-01-16
413.22
415.61
413.07
415.34
+2.56
2023-01-13
409.43
413.61
409.27
412.78
+3.27
2023-01-12
407.75
411.76
406.64
409.51
+1.71
2023-01-11
409.09
411
407.19
407.80
-1.25
2023-01-10
408.37
410.26
406.87
409.05
+0.68
2023-01-09
410.73
410.92
408.02
408.37
-1.41
2023-01-06
404.49
409.99
404.49
409.78
+5.32
2023-01-05
412.24
412.71
404.11
404.46
-7.80
2023-01-04
407.85
412.87
406.78
412.26
+4.62
2023-01-03
406.05
410.23
406
407.64
+4.17