农行纸黄金(美元)价格历史
ABCUSDAU农行纸黄金(美元)（ABCUSDAU）2026年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
4569.53
2026年
最高价
美元/盎司
5313.62
2026-03-02
最低价
美元/盎司
4001.97
2026-06-24
2026年价格走势
农行纸黄金(美元) · 单位：美元/盎司（日K收盘，今日为实时价）
2026年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；全年全量（最新在上），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
4494.75
4496.80
4461.93
4467.91
-24.89
2026-09-03
4374.70
4512.34
4366.25
4492.80
+117.92
2026-09-02
4374.54
4397.45
4285.24
4374.88
+1.08
2026-09-01
4427.80
4462.74
4328.08
4373.80
-54.26
2026-08-31
4460
4472.15
4401.20
4428.06
-31.94
2026-08-29
4526.53
4528.87
4447.23
4460
-68.20
2026-08-28
4611.93
4628.95
4527.57
4528.20
-83.36
2026-08-27
4597.70
4644.32
4569.45
4611.56
+11.33
2026-08-26
4654.15
4675.19
4584.84
4600.23
-52.23
2026-08-25
4651.05
4697.86
4607.65
4652.46
+5.66
2026-08-24
4618.60
4682.01
4599.80
4646.80
+28.20
2026-08-22
4616.15
4633.12
4611.35
4618.60
+4.10
2026-08-21
4523.15
4616.55
4505.30
4614.50
+90.32
2026-08-20
4495.40
4541.48
4452.28
4524.18
+30.94
2026-08-19
4366.75
4500.35
4327.08
4493.24
+127.96
2026-08-18
4428.91
4437.44
4353.45
4365.28
-63.52
2026-08-17
4376.96
4429.18
4374.08
4428.80
+51.84
2026-08-15
4393.32
4397.75
4374.12
4376.96
-16.33
2026-08-14
4366.65
4398.07
4312.72
4393.29
+27.68
2026-08-13
4422.71
4449.39
4359.64
4365.61
-56.55
2026-08-12
4386.22
4441.16
4362.45
4422.16
+39.73
2026-08-11
4360.20
4436.43
4353.22
4382.43
+22.26
2026-08-10
4345.36
4363.42
4315.36
4360.17
+14.81
2026-08-08
4342.64
4351.40
4329.97
4345.36
+0.90
2026-08-07
4235.33
4372.63
4225.38
4344.46
+108.15
2026-08-06
4234.51
4305.08
4226.75
4236.31
+0.21
2026-08-05
4089.07
4266.40
4067.50
4236.10
+146.76
2026-08-04
4037.81
4095.24
4031.66
4089.34
+51.15
2026-08-03
4052.39
4080.25
4021.91
4038.19
-14.20
2026-08-01
4047.06
4056.86
4042.77
4052.39
+5.78
2026-07-31
4109.47
4120.66
4023.49
4046.61
-62.99
2026-07-30
4011.93
4120.77
4009.79
4109.60
+98.86
2026-07-29
4047.77
4048.89
3997.74
4010.74
-37.50
2026-07-28
4080.14
4095.16
4013.18
4048.24
-32.38
2026-07-27
4055.14
4117.45
4055.14
4080.62
+25.48
2026-07-25
4078.92
4079.64
4050.90
4055.14
-22.88
2026-07-24
4050.76
4083.54
4023.88
4078.02
+28.60
2026-07-23
4160.81
4160.81
4041.85
4049.42
-111.88
2026-07-22
4075.54
4167.23
4068.45
4161.30
+84.69
2026-07-21
4013.25
4084.84
4001.51
4076.61
+61.38
2026-07-20
4016.98
4042.22
3985.40
4015.23
-1.75
2026-07-18
4020.71
4025.18
4004.52
4016.98
-2.59
2026-07-17
4008.72
4021.75
3962.74
4019.57
+11.97
2026-07-16
4048.44
4080.92
3977.78
4007.60
-41.87
2026-07-15
4068.08
4075.07
4019.75
4049.47
-19.58
2026-07-14
4017.55
4104.06
3986.57
4069.05
+54.03
2026-07-13
4110.04
4110.04
4002.48
4015.02
-95.02
2026-07-11
4114.50
4116.87
4099.53
4110.04
-3.49
2026-07-10
4128.83
4139.26
4079.18
4113.53
-15.76
2026-07-09
4036.43
4136.33
4035.26
4129.29
+94.58
2026-07-08
4140.88
4149.43
4024.44
4034.71
-104.38
2026-07-07
4149.51
4181.41
4118.82
4139.09
-10.87
2026-07-06
4177.26
4202.45
4130.85
4149.96
-27.30
2026-07-04
4166.29
4177.26
4164.56
4177.26
+10.73
2026-07-03
4130.45
4196.45
4102.86
4166.53
+36.55
2026-07-02
4084.18
4144.83
4031.27
4129.98
+48.40
2026-07-01
4030.89
4115.78
3961.84
4081.58
+50.09
2026-06-30
4028.57
4064.60
3947.71
4031.49
+2.65
2026-06-29
4073.45
4076.34
4002.09
4028.84
-44.61
2026-06-27
4093.64
4094.45
4066.29
4073.45
-18.83
2026-06-26
4038.87
4096.74
4037.73
4092.28
+48.72
2026-06-25
3988.37
4043.56
3975.91
4043.56
+41.59
2026-06-24
4140.39
4145.24
3967.16
4001.97
-137.39
2026-06-23
4184.78
4198.35
4092.61
4139.36
-45.65
2026-06-22
4158.62
4219.93
4143.46
4185.01
+26.39
2026-06-20
4152.32
4158.88
4146.22
4158.62
+6.78
2026-06-19
4228.21
4234.51
4123.72
4151.84
-78.62
2026-06-18
4365.49
4383.68
4221.49
4230.46
-134.29
2026-06-17
4336.61
4365.14
4319.93
4364.75
+25.53
2026-06-16
4357.86
4359.91
4308.04
4339.22
-20.78
2026-06-15
4212.84
4370.12
4212.84
4360
+147.16
2026-06-13
4213.26
4236.65
4203.60
4212.84
-1.87
2026-06-12
4090.45
4246.49
4074.25
4214.71
+124.26
2026-06-11
4130.78
4135.73
4025.43
4090.45
-34.68
2026-06-10
4273.57
4282.57
4108.77
4125.13
-150.94
2026-06-09
4343.75
4363.47
4265.15
4276.07
-67.29
2026-06-08
4319.54
4354.75
4273.34
4343.36
+23.82
2026-06-06
4337.38
4348.49
4315.64
4319.54
-17.08
2026-06-05
4479.10
4486.29
4336.62
4336.62
-142.44
2026-06-04
4444.11
4516
4426.49
4479.06
+35.79
2026-06-03
4503.78
4504.24
4429.52
4443.27
-60.65
2026-06-02
4476.07
4542.55
4465.35
4503.92
+28.49
2026-06-01
4546.97
4546.97
4450.01
4475.43
-71.54
2026-05-30
4546.97
4546.97
4546.97
4546.97
-24.46
2026-05-29
4485.48
4595.85
4479.58
4571.43
+90.11
2026-05-28
4438.24
4486.24
4368.50
4481.32
+43.91
2026-05-27
4508.88
4534.73
4403.86
4437.41
-70.71
2026-05-26
4565.57
4581.33
4503.65
4508.12
-57.45
2026-05-25
4509.63
4578.78
4509.63
4565.57
+55.94
2026-05-23
4521.91
4528.17
4506.10
4509.63
-13.32
2026-05-22
4514.29
4559.88
4493.83
4522.95
+9.63
2026-05-21
4530.61
4571.72
4492.07
4513.32
-18.41
2026-05-20
4510.61
4550.09
4455.73
4531.73
+22.55
2026-05-19
4546.06
4590.28
4466.95
4509.18
-35.24
2026-05-18
4547.12
4585.41
4482.90
4544.42
-2.70
2026-05-16
4542.97
4565.17
4531.24
4547.12
+9.37
2026-05-15
4688.08
4688.08
4513.83
4537.75
-149.66
2026-05-14
4697.03
4720.13
4669.07
4687.41
-9.53
2026-05-13
4667.73
4727.91
4666.20
4696.94
+27.85
2026-05-12
4734.02
4774.62
4641.64
4669.09
-64.75
2026-05-11
4725.65
4749.31
4650.59
4733.84
+8.19
2026-05-09
4725.65
4725.65
4725.65
4725.65
+17.50
2026-05-08
4731.07
4750.13
4680.79
4708.15
-22
2026-05-07
4689.29
4766.07
4680.86
4730.15
+37.81
2026-05-06
4570.07
4723.42
4548
4692.34
+121.41
2026-05-05
4522.62
4587.55
4504.44
4570.93
+43.86
2026-05-04
4611.85
4619.74
4516.71
4527.07
-84.78
2026-05-02
4645
4651.46
4610.51
4611.85
-32.78
2026-05-01
4617.32
4660.72
4562.18
4644.63
+26.18
2026-04-30
4549.23
4646.45
4520.51
4618.45
+68.90
2026-04-29
4587.96
4611.52
4511.96
4549.55
-35.62
2026-04-28
4671.50
4702.58
4557.18
4585.17
-84.94
2026-04-27
4718.98
4731.45
4669.76
4670.11
-48.87
2026-04-25
4728.53
4730.87
4715.38
4718.98
-8.30
2026-04-24
4722.34
4740.11
4660.16
4727.28
+5.29
2026-04-23
4730.82
4754.15
4686.17
4721.99
-8.92
2026-04-22
4744.63
4773.08
4670.98
4730.91
-11.94
2026-04-21
4801.66
4834.23
4726.13
4742.85
-58.91
2026-04-20
4855.10
4855.10
4748.21
4801.76
-53.34
2026-04-18
4869.38
4874.91
4854.73
4855.10
-14.20
2026-04-17
4809.64
4887.61
4770.22
4869.30
+60.09
2026-04-16
4803.16
4839.72
4779.45
4809.21
+5.44
2026-04-15
4809.31
4872.31
4789.83
4803.77
-5.04
2026-04-14
4716.80
4818.87
4711.81
4808.81
+94.16
2026-04-13
4761.20
4761.20
4666.88
4714.65
-46.55
2026-04-11
4761.20
4761.20
4761.20
4761.20
-3.73
2026-04-10
4795.45
4802.39
4733.80
4764.93
-27.26
2026-04-09
4758
4798.80
4700.71
4792.19
+34.31
2026-04-08
4658.31
4854.12
4655.20
4757.88
+101.54
2026-04-07
4669.89
4695.92
4609.50
4656.34
-11.08
2026-04-06
4674.16
4707.20
4602.77
4667.42
-6.74
2026-04-04
4674.16
4674.16
4674.16
4674.16
—
2026-04-03
4663.24
4682.98
4645.30
4674.16
+13.83
2026-04-02
4788.03
4801.02
4559.52
4660.33
-128.12
2026-04-01
4611.06
4788.93
4609.14
4788.45
+175.77
2026-03-31
4550.47
4629.71
4485.65
4612.68
+61.53
2026-03-30
4517
4581.93
4421.88
4551.15
+34.15
2026-03-28
4525.37
4534.72
4488.40
4517
-9.90
2026-03-27
4439.08
4555.70
4353.17
4526.90
+87.18
2026-03-26
4560.43
4565.59
4417.12
4439.72
-121.57
2026-03-25
4414.37
4602.40
4374.78
4561.29
+146.25
2026-03-24
4364.46
4467.64
4310.75
4415.04
+50.81
2026-03-23
4503.06
4513.02
4103.91
4364.23
-138.83
2026-03-21
4555.11
4614.25
4482.33
4503.06
-50.93
2026-03-20
4597.43
4737.43
4542.71
4553.99
-48.21
2026-03-19
4864.23
4900.13
4507.96
4602.20
-263.10
2026-03-18
4999.49
5017.45
4838.69
4865.30
-135
2026-03-17
4988.49
5045.82
4976.74
5000.30
+13.84
2026-03-16
5018.01
5038.96
4972.48
4986.46
-31.55
2026-03-14
5035.48
5065.04
5011.62
5018.01
-23.71
2026-03-13
5133.26
5139.26
5036.55
5041.72
-90.89
2026-03-12
5168.10
5193.23
5112.52
5132.61
-39.38
2026-03-11
5230.42
5237.05
5152.43
5171.99
-58.25
2026-03-10
5101.24
5239.72
5091.32
5230.24
+125.29
2026-03-09
5161.24
5161.24
5017.64
5104.95
-56.29
2026-03-07
5143.45
5175.95
5128.11
5161.24
+15.82
2026-03-06
5104.83
5172.19
5053.98
5145.42
+47.57
2026-03-05
5154.03
5196.11
5063.65
5097.85
-55.63
2026-03-04
5097.73
5207.45
5067.61
5153.48
+57.57
2026-03-03
5316.55
5381.06
5000.75
5095.91
-217.71
2026-03-02
5251.51
5420.14
5251.51
5313.62
+62.11
2026-02-28
5251.51
5251.51
5251.51
5251.51
+5.52
2026-02-27
5188.44
5246.86
5163.84
5245.99
+58.21
2026-02-26
5196.69
5219.04
5133.66
5187.78
-8.71
2026-02-25
5152.19
5211.90
5129.33
5196.49
+45.04
2026-02-24
5196.97
5250.57
5100.71
5151.45
-49.47
2026-02-23
5081.05
5206.43
5081.05
5200.92
+119.87
2026-02-21
5045.30
5081.27
5041.69
5081.05
+36.25
2026-02-20
5015.83
5064.43
4977.69
5044.80
+29.38
2026-02-19
5000.01
5023.66
4962.48
5015.42
+17.27
2026-02-18
4880.77
5010.47
4853.14
4998.15
+116.32
2026-02-17
4981.66
5001.26
4845.14
4881.83
-99.09
2026-02-16
5025.95
5032.49
4968.02
4980.92
-45.03
2026-02-14
4977.73
5047.65
4977.73
5025.95
+45.58
2026-02-13
5061.95
5068.13
4884.59
4980.37
-90.35
2026-02-12
5060.54
5101.26
5041.56
5070.72
+7.11
2026-02-11
5020.52
5119.01
5006.30
5063.61
+40.51
2026-02-10
5061.18
5087.55
4996.79
5023.10
-36.42
2026-02-09
4958.61
5061.73
4958.61
5059.52
+100.91
2026-02-07
4945.29
4971.90
4926.56
4958.61
+17.62
2026-02-06
4818.90
4964.18
4656.84
4940.99
+129.73
2026-02-05
4920.59
5024.84
4793.80
4811.26
-115.31
2026-02-04
4937.08
5093.32
4882.77
4926.57
-5.91
2026-02-03
4620.39
4952.41
4598.40
4932.48
+304.14
2026-02-02
4933.17
4933.17
4405.84
4628.34
-304.83
2026-01-31
5049.68
5051.71
4688.17
4933.17
-119.68
2026-01-30
5180.26
5452.20
4960.80
5052.85
-132.83
2026-01-29
5280.09
5596.83
5111.01
5185.68
-95.78
2026-01-28
5092.90
5313.03
5078.70
5281.46
+196.46
2026-01-27
5093
5106.10
4992.05
5085
-7.87
2026-01-26
4985.90
5111.69
4985.90
5092.87
+106.97
2026-01-24
4962.01
4991.20
4960.29
4985.90
+26.55
2026-01-23
4872.31
4968.57
4870.21
4959.35
+88.36
2026-01-22
4852.01
4874.71
4760.26
4870.99
+19.60
2026-01-21
4739.18
4888.61
4731.11
4851.39
+115.06
2026-01-20
4675.80
4751.70
4661.57
4736.33
+60.01
2026-01-19
4592.28
4683.41
4592.28
4676.32
+84.04
2026-01-17
4572.66
4600.30
4572.40
4592.28
+16.96
2026-01-16
4616.88
4626.20
4540.11
4575.32
-42.07
2026-01-15
4619.43
4643.85
4583.33
4617.39
-1.31
2026-01-14
4620.77
4643.25
4573.61
4618.70
-1.75
2026-01-13
4623.42
4635.39
4576.25
4620.45
-2.75
2026-01-12
4501.09
4628.73
4501.09
4623.20
+122.11
2026-01-10
4501.09
4501.09
4501.09
4501.09
-13.73
2026-01-09
4456.05
4517.55
4446.84
4514.82
+58.55
2026-01-08
4447.73
4469.68
4410.60
4456.27
+10.57
2026-01-07
4479.78
4501.93
4426.11
4445.70
-35.06
2026-01-06
4450.25
4492.27
4429.98
4480.76
+30.27
2026-01-05
4320.02
4457.09
4320.02
4450.49
+130.47
2026-01-03
4336.75
4338.74
4312.43
4320.02
-18.56
2026-01-02
4313.23
4403.80
4313.23
4338.58
+25.35
2026-01-01
4338.91
4341.16
4309.91
4313.23
-25.49