农行纸黄金(人民币)2024年价格历史
ABCCNYAU农行纸黄金(人民币)（ABCCNYAU）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
553.10
2024年
最高价
元/克
637.29
2024-10-30
最低价
元/克
460.24
2024-02-14
2024年价格走势
农行纸黄金(人民币) · 单位：元/克（日K收盘）
2024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
2024-12-31
610.68
616.58
609.42
616.28
+5.45
2024-12-30
615.09
616.96
610.36
610.83
-4.26
2024-12-28
614.63
615.26
613.65
615.09
+0.44
2024-12-27
618.87
619.38
613.19
614.65
-4.31
2024-12-26
612.83
619.48
612.83
618.96
+6.13
2024-12-25
612.86
612.86
612.83
612.83
+0.08
2024-12-24
612.59
615.42
612.19
612.75
+0.19
2024-12-23
616.62
618.18
612.52
612.56
-4.06
2024-12-21
617.37
617.58
615.40
616.62
-0.75
2024-12-20
607.55
617.53
607.27
617.37
+9.69
2024-12-19
618.26
618.68
605.56
607.68
-10.47
2024-12-18
618.75
621.16
617.42
618.15
-0.71
2024-12-17
621.90
623.09
617.13
618.86
-3.02
2024-12-16
620.77
624.22
618.53
621.88
+1.11
2024-12-14
622.52
623.42
620.49
620.77
-1.56
2024-12-13
626.68
629.92
621.35
622.33
-4.36
2024-12-12
633.70
636.79
625.62
626.69
-6.94
2024-12-11
626.82
634.33
624.16
633.63
+6.49
2024-12-10
622.89
627.66
620.32
627.14
+4.38
2024-12-09
616.32
625.11
614.66
622.76
+6.44
2024-12-07
616.92
617.86
615.87
616.32
-0.45
2024-12-06
616.50
618.03
610.53
616.77
+0.41
2024-12-05
620.31
620.52
614.44
616.36
-3.83
2024-12-04
618.86
620.78
615.88
620.19
+1.44
2024-12-03
617.91
621.83
616.20
618.75
+0.68
2024-12-02
617.50
619.87
611.48
618.07
+0.57
2024-11-30
617.50
617.50
617.50
617.50
-1.73
2024-11-29
614.90
620.75
613.86
619.23
+4.33
2024-11-28
616
618.02
610.68
614.90
-1.06
2024-11-27
613.47
619.56
610.98
615.96
+2.73
2024-11-26
612.24
615.93
607.20
613.23
+1.11
2024-11-25
631.32
634.08
611.86
612.12
-19.20
2024-11-23
629.94
632.10
629.46
631.32
+1.45
2024-11-22
621.02
631.53
619.93
629.87
+8.96
2024-11-21
617.22
622.70
616.51
620.91
+3.84
2024-11-20
610.91
617.35
610.06
617.07
+6.14
2024-11-19
608.17
614.59
606.77
610.93
+2.89
2024-11-18
603.98
608.25
603.63
608.04
+11.92
2024-11-16
598.09
598.49
595.29
596.12
-2.02
2024-11-15
597.69
599.34
594.59
598.14
+0.55
2024-11-14
605.81
605.91
591.24
597.59
-8.27
2024-11-13
604.58
607.23
602.75
605.86
+1.17
2024-11-12
606.67
610.19
602.88
604.69
-2.08
2024-11-11
620.95
620.95
606.38
606.77
-14.18
2024-11-09
620.83
621.37
619.98
620.95
+0.04
2024-11-08
619.64
623.98
617.04
620.91
+1.33
2024-11-07
617.31
620.12
610.35
619.58
+2.42
2024-11-06
626.70
631.43
612.54
617.16
-9.50
2024-11-05
625.28
628.17
622.73
626.66
+1.25
2024-11-04
626.94
628.48
624.02
625.41
-1.53
2024-11-02
629.12
629.45
626.70
626.94
-2.24
2024-11-01
627.55
631.95
626.92
629.18
+1.80
2024-10-31
637.45
638.84
625.46
627.38
-9.91
2024-10-30
634.16
639.81
633.99
637.29
+3.13
2024-10-29
628.14
636.14
628.09
634.16
+5.99
2024-10-28
628.16
629.48
624.29
628.17
+0.01
2024-10-26
626.83
628.59
626.13
628.16
+1.35
2024-10-25
625.46
627.95
622.60
626.81
+1.32
2024-10-24
624.11
627.96
621.89
625.49
+1.24
2024-10-23
627.29
632.37
620.88
624.25
-2.87
2024-10-22
622.88
628.67
621.69
627.12
+3.99
2024-10-21
621.38
626.92
621.38
623.13
+1.75
2024-10-19
620.15
621.61
619.89
621.38
+1.10
2024-10-18
616.83
621.21
615.14
620.28
+3.20
2024-10-17
611.43
617.73
610.76
617.08
+5.59
2024-10-16
610.16
614.43
608.90
611.49
+1.36
2024-10-15
603.37
610.18
603.17
610.13
+6.80
2024-10-14
603.74
606.99
600.63
603.33
-0.41
2024-10-12
604.30
604.87
603.48
603.74
-0.45
2024-10-11
597.47
604.39
595.90
604.19
+6.80
2024-10-10
595.71
598.52
593.32
597.39
+1.83
2024-10-09
593.75
596.19
593.16
595.56
+1.94
2024-10-08
599.36
601.80
591.35
593.62
-7.24
2024-10-07
602.22
603.93
599.07
600.86
-1.36
2024-10-05
602.42
602.58
599.98
602.22
-0.23
2024-10-04
598.17
604.51
594.34
602.45
+4.42
2024-10-03
598.41
601.28
596.30
598.03
-0.13
2024-10-02
601.42
603.51
596.51
598.16
-3.02
2024-10-01
594.63
603.19
592.82
601.18
+6.55
2024-09-30
598.02
600.47
593.40
594.63
-3.39
2024-09-28
597.59
598.95
596.10
598.02
+0.68
2024-09-27
602.41
603.88
596.54
597.34
-5.11
2024-09-26
601.18
605.66
598.61
602.45
+1.31
2024-09-25
597.89
602.94
597.76
601.14
+3.32
2024-09-24
596.39
598.98
593.44
597.82
+1.45
2024-09-23
594.10
597.82
592.93
596.37
+2.27
2024-09-21
594.81
595.16
593.40
594.10
-0.69
2024-09-20
588.55
594.95
587.01
594.79
+6.38
2024-09-19
585.39
591.34
580.23
588.41
+3.07
2024-09-18
585.17
588.06
584.05
585.34
+0.11
2024-09-17
588.39
589.98
584.31
585.23
-3.08
2024-09-16
589.32
590.56
587.42
588.31
-1.01
2024-09-14
589.14
590.04
588.40
589.32
+0.24
2024-09-13
584.64
589.34
582.69
589.08
+4.26
2024-09-12
575.82
584.91
574.80
584.82
+9.02
2024-09-11
575.42
578.47
572.76
575.80
+0.36
2024-09-10
571.95
576.86
571.94
575.44
+3.64
2024-09-09
569.92
573.25
568.33
571.80
+1.88
2024-09-07
569.92
569.92
569.92
569.92
-1.41
2024-09-06
571.98
576.10
570.66
571.33
-0.70
2024-09-05
570.71
575.46
569.58
572.03
+1.45
2024-09-04
570.05
571.76
565.85
570.58
+0.40
2024-09-03
572.72
573.73
566.81
570.18
-2.39
2024-09-02
570.80
573.32
569.37
572.57
+1.77
2024-08-31
570.79
571.54
569.17
570.80
+0.07
2024-08-30
575.90
577.29
570.34
570.73
-5.24
2024-08-29
574.36
576.63
571.91
575.97
+1.54
2024-08-28
575.59
579.49
571.98
574.43
-1.22
2024-08-27
576.33
578.05
573.93
575.65
-0.72
2024-08-26
575.14
578.86
574.83
576.37
+1.23
2024-08-24
575.18
575.68
573.55
575.14
+0.14
2024-08-23
570.77
577.56
569.73
575
+4.21
2024-08-22
575.56
577.80
568.71
570.79
-4.79
2024-08-21
575.49
578.12
572.77
575.58
+0.04
2024-08-20
575.01
581.09
573.69
575.54
+0.46
2024-08-19
577.52
577.52
571.29
575.08
-2.44
2024-08-17
574.02
577.64
574.02
577.52
+3.87
2024-08-16
567.33
576.08
565.60
573.65
+6.11
2024-08-15
561.28
568.64
559.97
567.54
+6.26
2024-08-14
568.38
569.82
560.95
561.28
-7.13
2024-08-13
567.69
571.66
566.42
568.41
+0.57
2024-08-12
560.17
567.84
559.36
567.84
+7.67
2024-08-10
560.53
561.72
559.57
560.17
-0.44
2024-08-09
558.35
561.29
557.22
560.61
+2.20
2024-08-08
552.80
559.43
549.86
558.41
+5.45
2024-08-07
549.69
555.83
548.07
552.96
+3.22
2024-08-06
551.85
556.72
548.34
549.74
-2.11
2024-08-05
562.16
563.92
541.32
551.85
-10.31
2024-08-03
560.62
562.40
558.80
562.16
+1.50
2024-08-02
569.90
572.55
555.46
560.66
-9.13
2024-08-01
562.67
573.56
562.39
569.79
+7.02
2024-07-31
556.20
564.22
556.13
562.77
+6.62
2024-07-30
555.05
559.14
554.54
556.15
+1.10
2024-07-29
556.61
560.15
553.42
555.05
-1.56
2024-07-27
556.34
557.52
555.36
556.61
+0.09
2024-07-26
550.26
557.54
548.11
556.52
+6.54
2024-07-25
566.45
566.50
548.40
549.98
-16.71
2024-07-24
562.88
568.18
562.26
566.69
+3.83
2024-07-23
558.31
564.37
558.30
562.86
+4.64
2024-07-22
560.81
564.31
557.83
558.22
-2.59
2024-07-20
562.47
562.59
560.54
560.81
-1.60
2024-07-19
574.84
574.93
559.82
562.41
-12.60
2024-07-18
575.35
577.45
572.72
575.01
-0.15
2024-07-17
575.90
580.29
574.55
575.16
-0.81
2024-07-16
568.33
576.33
565.21
575.97
+7.47
2024-07-15
562.63
569.36
561.03
568.50
+5.87
2024-07-13
562.42
563.92
562.42
562.63
+0.27
2024-07-12
564.20
564.79
558.08
562.36
-2.39
2024-07-11
556.70
565.94
554.69
564.75
+7.96
2024-07-10
552.57
558.59
551.29
556.79
+4.29
2024-07-09
552.96
554.39
549.70
552.50
-0.46
2024-07-08
558.50
558.97
552.94
552.96
-5.54
2024-07-06
557.25
559.42
557.25
558.50
+1.25
2024-07-05
551.21
558.38
550.46
557.25
+6.03
2024-07-04
552.60
552.63
549.85
551.22
-1.57
2024-07-03
543.77
552.93
542.90
552.79
+9.03
2024-07-02
544.21
546.54
542.64
543.76
-0.50
2024-07-01
543.46
546.67
542.06
544.26
+0.80
2024-06-29
544.36
545.28
543.03
543.46
-0.86
2024-06-28
544.19
546.65
542.08
544.32
+0.16
2024-06-27
537.62
544.97
536.91
544.16
+6.77
2024-06-26
543.12
543.16
536.20
537.39
-5.68
2024-06-25
543.55
545.96
541.13
543.07
-0.51
2024-06-24
542.29
544.88
541.27
543.58
+1.29
2024-06-22
543.73
544.02
541.08
542.29
-1.44
2024-06-21
549.70
553.14
542.81
543.73
-6.09
2024-06-20
543.86
552.37
542.93
549.82
+6
2024-06-19
543.86
544.56
542.49
543.82
+0.72
2024-06-18
539.70
543.56
538.43
543.10
+3.54
2024-06-17
544.41
544.41
539.19
539.56
-4.85
2024-06-15
543.02
545.04
542.80
544.41
+1.39
2024-06-14
536.28
544.79
535.53
543.02
+6.71
2024-06-13
540.67
542.55
536.02
536.31
-7.37
2024-06-12
539.07
545.20
538.12
543.68
+4.58
2024-06-11
537.95
541.33
536.12
539.10
+1.12
2024-06-10
533.55
538.18
533.41
537.98
+4.43
2024-06-08
537.38
538.92
533.39
533.55
-4.56
2024-06-07
553.30
556.45
537.36
538.11
-15.44
2024-06-06
548.69
554.26
548.21
553.55
+5.45
2024-06-05
541.81
549.47
540.90
548.10
+6.29
2024-06-04
545.91
548.14
539.53
541.81
-4.06
2024-06-03
542.25
546.37
539.53
545.87
+3.62
2024-06-01
542.82
544.30
540.65
542.25
-0.59
2024-05-31
545.26
549.37
542.34
542.84
-2.42
2024-05-30
545.49
547.23
541.63
545.26
-0.30
2024-05-29
550.19
550.69
544.60
545.56
-4.63
2024-05-28
548.24
550.90
545.73
550.19
+1.94
2024-05-27
543.88
549.52
543.88
548.25
+4.37
2024-05-25
543.94
544.46
543.33
543.88
-0.05
2024-05-24
546.56
547.38
542.01
543.93
-2.76
2024-05-23
557.07
557.73
545.25
546.69
-10.47
2024-05-22
563.94
564.99
554.82
557.16
-6.70
2024-05-21
564.21
567.23
560.22
563.86
-0.35
2024-05-20
561.51
569.71
560.78
564.21
+2.70
2024-05-18
561.51
561.51
561.51
561.51
+1.99
2024-05-17
553.22
561.79
551.89
559.52
+6.24
2024-05-16
552.24
556.17
550.82
553.28
+0.87
2024-05-15
546.20
554.19
546
552.41
+6
2024-05-14
543.47
548.20
543.14
546.41
+3.04
2024-05-13
549.47
549.63
542.81
543.37
-6.10
2024-05-11
549.75
551.16
549.04
549.47
-0.10
2024-05-10
541.37
552.70
541.12
549.57
+8.19
2024-05-09
539.26
543.05
536.29
541.38
+2.41
2024-05-08
537.51
539.41
535.53
538.97
+1.54
2024-05-07
539.01
540.16
536.38
537.43
-1.58
2024-05-06
536.19
540.28
532.45
539.01
+2.82
2024-05-04
534.20
536.52
534.17
536.19
+2.01
2024-05-03
535.75
539.97
530.91
534.18
-1.55
2024-05-02
537.44
542.21
532.63
535.73
-1.64
2024-05-01
534.77
538.10
531.53
537.37
+2.81
2024-04-30
544.08
546.01
534.20
534.56
-9.57
2024-04-29
545.37
546.13
541.37
544.13
-1.24
2024-04-27
544.72
545.66
543.78
545.37
+0.61
2024-04-26
542.77
548.34
541.46
544.76
+2.04
2024-04-25
541.54
546.27
537.72
542.72
+1.11
2024-04-24
541.35
544.66
538.93
541.61
+0.37
2024-04-23
536.85
543.53
534.55
541.24
-2.98
2024-04-22
556.19
556.19
543.34
544.22
-11.97
2024-04-20
557.76
559.35
555.83
556.19
-1.57
2024-04-19
555.07
563
552.66
557.76
+2.69
2024-04-18
554.93
556.80
549.50
555.07
-0.16
2024-04-17
555.65
558.26
552.59
555.23
-0.23
2024-04-16
547.62
557.13
546.41
555.46
+7.85
2024-04-15
545.59
550.66
541.46
547.61
+2.02
2024-04-13
557.60
557.60
543.51
545.59
-11.69
2024-04-12
545.72
566.05
545.45
557.28
+11.48
2024-04-11
543.65
546.39
541.34
545.80
+2.25
2024-04-10
544.53
549
539.74
543.55
-1.09
2024-04-09
541.44
550.27
541.05
544.64
+3.25
2024-04-08
540.40
547.36
535.56
541.39
+0.99
2024-04-06
541.07
541.92
539.82
540.40
-0.49
2024-04-05
533.11
541.53
527.55
540.89
+7.75
2024-04-04
531.53
535.73
531.07
533.14
+1.61
2024-04-03
525.50
532.47
524.55
531.53
+5.89
2024-04-02
520.97
529.71
519.80
525.64
+4.78
2024-04-01
516.36
526.79
516.36
520.86
+4.50
2024-03-30
516.36
516.36
516.36
516.36
—
2024-03-29
515.14
517.22
514.58
516.36
+1.22
2024-03-28
509.23
515.46
508.43
515.14
+5.96
2024-03-27
506.32
510.78
505
509.18
+2.86
2024-03-26
504.65
510.83
503.08
506.32
+1.56
2024-03-25
503.20
505.85
501.71
504.76
+1.56
2024-03-23
503.76
503.96
501.74
503.20
-0.53
2024-03-22
503.62
506.93
502.86
503.73
+0.06
2024-03-21
499.41
512.54
499.26
503.67
+4.26
2024-03-20
498.88
501.27
497.91
499.41
+0.44
2024-03-19
499.79
500.88
497.27
498.97
-0.84
2024-03-18
499.30
500.96
496.88
499.81
+0.51
2024-03-16
499.98
500.78
498.94
499.30
-0.79
2024-03-15
499.23
502.88
499.14
500.09
+0.74
2024-03-14
502.17
503.95
498.19
499.35
-2.86
2024-03-13
499.74
502.77
496.94
502.21
+2.47
2024-03-12
504.67
504.87
497.37
499.74
-4.85
2024-03-11
503.27
506.21
502.66
504.59
+1.32
2024-03-09
503.26
507.38
501.39
503.27
+0.01
2024-03-08
498.31
504.81
497.36
503.26
+4.94
2024-03-07
495.62
500.96
495.42
498.32
+2.70
2024-03-06
492.17
497.52
491.68
495.62
+3.45
2024-03-05
487.93
495.82
487.93
492.17
+4.24
2024-03-04
482.79
487.93
481.48
487.93
+5.14
2024-03-02
479.05
483.43
479.05
482.79
+3.63
2024-03-01
473.47
479.43
472.25
479.16
+5.69
2024-02-29
470.49
474.22
469.45
473.47
+2.98
2024-02-28
470.93
471.77
468.95
470.49
-0.56
2024-02-27
469.82
472.19
469.23
471.05
+1.23
2024-02-26
471.55
471.60
469.01
469.82
-1.73
2024-02-24
470.15
472.45
470.15
471.55
+1.40
2024-02-23
468.45
470.15
466.90
470.15
+1.70
2024-02-22
468.17
470.45
467.27
468.45
+0.19
2024-02-21
469.08
469.91
468
468.26
-0.74
2024-02-20
466.54
469.94
466.18
469
+2.43
2024-02-19
465.96
468.34
465.96
466.57
+0.61
2024-02-17
465
466.52
464.72
465.96
+1.01
2024-02-16
463.23
465.49
461.99
464.95
+1.57
2024-02-15
461.18
464.90
460.79
463.38
+3.14
2024-02-14
461.12
462.52
459.65
460.24
-0.87
2024-02-13
466.08
469.89
460.79
461.11
-4.93
2024-02-12
468.48
469.43
465.85
466.04
-2.44
2024-02-10
467.98
468.86
467.50
468.48
+0.53
2024-02-09
470.47
471.22
467.89
467.95
-2.51
2024-02-08
471.77
472.33
467.72
470.46
-1.39
2024-02-07
471.03
473.15
470.04
471.85
+0.91
2024-02-06
467.27
471.36
467.27
470.94
+3.81
2024-02-05
471.61
471.88
466.62
467.13
-4.48
2024-02-03
470.71
471.65
470.50
471.61
+0.90
2024-02-02
474.01
477.05
469.03
470.71
-3.24
2024-02-01
473.22
474.25
468.46
473.95
+0.82
2024-01-31
469.34
474.09
469.11
473.13
+3.79
2024-01-30
467.82
472.94
467.56
469.34
+1.47
2024-01-29
465.69
470.40
465.69
467.87
+2.18
2024-01-27
465.66
466.24
465.46
465.69
+0.12
2024-01-26
466.24
467.72
464.54
465.57
-0.66
2024-01-25
463.81
466.80
463.01
466.23
+2.59
2024-01-24
467.36
468.67
463.64
463.64
-3.72
2024-01-23
468.40
469.82
466.12
467.36
-1.02
2024-01-22
469.51
470.32
466.85
468.38
-1.13
2024-01-20
469.30
469.70
468.33
469.51
+0.24
2024-01-19
466.11
471.53
466.04
469.27
+3.16
2024-01-18
464.94
466.78
463.52
466.11
+1.17
2024-01-17
472.12
472.12
464.49
464.94
-7.18
2024-01-16
473.69
474.36
469.91
472.12
-1.61
2024-01-15
472.01
474.95
472.01
473.73
+1.72
2024-01-13
473.13
473.88
470.79
472.01
-1.12
2024-01-12
467.90
475.23
464.27
473.13
+5.27
2024-01-11
467.89
469.54
466.22
467.86
-0.10
2024-01-10
468.99
470.48
467.15
467.96
-0.03
2024-01-09
468.27
470.60
466.20
467.99
-0.28
2024-01-08
470.38
470.59
465.10
468.27
-2.11
2024-01-06
470.38
470.38
470.38
470.38
-1.82
2024-01-05
469.73
474.23
465.23
472.20
+2.35
2024-01-04
470.44
471.23
467.95
469.85
+2.65
2024-01-03
473.14
474.99
466.95
467.20
-5.99
2024-01-02
474.29
477.67
472.64
473.19
-1.85