农行纸黄金(美元)2020年价格历史
ABCUSDAU农行纸黄金(美元)（ABCUSDAU）2020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
1887.08
2020年
最高价
美元/盎司
2059.78
2020-08-06
最低价
美元/盎司
1724.76
2020-06-18
2020年价格走势
农行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2020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）
日期
开盘价
最高价
最低价
收盘价
较上日
2020-12-31
1887.23
1902.20
1886.25
1900.95
+13.85
2020-12-30
1881.20
1889.90
1878.57
1887.10
+6.08
2020-12-29
1882.73
1885.50
1875.09
1881.02
-2.90
2020-12-28
1890.59
1902.28
1872.86
1883.92
+3.92
2020-12-25
1879.56
1880
1879.56
1880
+0.24
2020-12-24
1873.76
1882.40
1871.69
1879.76
+5.91
2020-12-23
1864.17
1879.90
1860.98
1873.85
+8.71
2020-12-22
1879.79
1886.21
1864.77
1865.14
-15.05
2020-12-21
1885.13
1908.64
1857.35
1880.19
-7.42
2020-12-18
1893.34
1893.34
1879.75
1887.61
-6.40
2020-12-17
1859.35
1898.07
1847.15
1894.01
+34.66
2020-12-16
1850.17
1867.55
1846.98
1859.35
+9.17
2020-12-15
1828.39
1857.34
1824.60
1850.18
+21.31
2020-12-14
1839.20
1840.90
1822.95
1828.87
-17.41
2020-12-11
1846.28
1846.28
1846.28
1846.28
+9.54
2020-12-10
1836.74
1836.74
1836.74
1836.74
-12.74
2020-12-09
1849.48
1849.48
1849.48
1849.48
-19.57
2020-12-08
1869.05
1869.05
1869.05
1869.05
+1.86
2020-12-07
1867.19
1867.19
1867.19
1867.19
+32.63
2020-12-04
1834.56
1834.56
1834.56
1834.56
+1.40
2020-12-03
1833.16
1833.16
1833.16
1833.16
+4.91
2020-12-02
1828.25
1828.25
1828.25
1828.25
+16.17
2020-12-01
1812.08
1812.08
1812.08
1812.08
+36.58
2020-11-30
1775.50
1775.50
1775.50
1775.50
-8.44
2020-11-27
1783.94
1783.94
1783.94
1783.94
-27.91
2020-11-26
1811.85
1811.85
1811.85
1811.85
-1.15
2020-11-25
1813
1813
1813
1813
+5.20
2020-11-24
1807.80
1807.80
1807.80
1807.80
-28.91
2020-11-23
1836.71
1836.71
1836.71
1836.71
-39.72
2020-11-20
1876.43
1876.43
1876.43
1876.43
+14.09
2020-11-19
1862.34
1862.34
1862.34
1862.34
-21.81
2020-11-18
1884.15
1884.15
1884.15
1884.15
-6.32
2020-11-17
1890.47
1890.47
1890.47
1890.47
-1.23
2020-11-16
1891.70
1891.70
1891.70
1891.70
-2.34
2020-11-13
1894.04
1894.04
1894.04
1894.04
+12.86
2020-11-12
1881.18
1881.18
1881.18
1881.18
+15.72
2020-11-11
1865.46
1865.46
1865.46
1865.46
-18.98
2020-11-10
1884.44
1884.44
1884.44
1884.44
+23
2020-11-09
1861.44
1861.44
1861.44
1861.44
-89.58
2020-11-06
1951.02
1951.02
1951.02
1951.02
+3.32
2020-11-05
1947.70
1947.70
1947.70
1947.70
+43.38
2020-11-04
1904.32
1904.32
1904.32
1904.32
-5.36
2020-11-03
1909.68
1909.68
1909.68
1909.68
+15.99
2020-11-02
1893.69
1893.69
1893.69
1893.69
+12.64
2020-10-30
1881.05
1881.05
1881.05
1881.05
+9.96
2020-10-29
1871.09
1871.09
1871.09
1871.09
-13.77
2020-10-28
1884.86
1884.86
1884.86
1884.86
-26.18
2020-10-27
1911.04
1911.04
1911.04
1911.04
+3.23
2020-10-26
1907.81
1907.81
1907.81
1907.81
+7.80
2020-10-23
1900.01
1900.01
1900.01
1900.01
-2.50
2020-10-22
1902.51
1902.51
1902.51
1902.51
-24.91
2020-10-21
1927.42
1927.42
1927.42
1927.42
+14.19
2020-10-20
1913.23
1913.23
1913.23
1913.23
+2.94
2020-10-19
1910.29
1910.29
1910.29
1910.29
+6.72
2020-10-16
1903.57
1903.57
1903.57
1903.57
-2.68
2020-10-15
1906.25
1906.25
1906.25
1906.25
+1.07
2020-10-14
1905.18
1905.18
1905.18
1905.18
+8.19
2020-10-13
1896.99
1896.99
1896.99
1896.99
-27.97
2020-10-12
1924.96
1924.96
1924.96
1924.96
+1.74
2020-10-09
1923.22
1923.22
1923.22
1923.22
+31.92
2020-10-08
1891.30
1891.30
1891.30
1891.30
+3.25
2020-10-07
1888.05
1888.05
1888.05
1888.05
-19.75
2020-10-06
1907.80
1907.80
1907.80
1907.80
-8.12
2020-10-05
1915.92
1915.92
1915.92
1915.92
+13.18
2020-10-02
1902.74
1902.74
1902.74
1902.74
-10.09
2020-10-01
1912.83
1912.83
1912.83
1912.83
+15.20
2020-09-30
1897.63
1897.63
1897.63
1897.63
+5.18
2020-09-29
1892.45
1892.45
1892.45
1892.45
+17.30
2020-09-28
1875.15
1875.15
1875.15
1875.15
+12.83
2020-09-25
1862.32
1862.32
1862.32
1862.32
-10.47
2020-09-24
1872.79
1872.79
1872.79
1872.79
+5.90
2020-09-23
1866.89
1866.89
1866.89
1866.89
-35.15
2020-09-22
1902.04
1902.04
1902.04
1902.04
+0.79
2020-09-21
1901.25
1901.25
1901.25
1901.25
-53.96
2020-09-18
1955.21
1955.21
1955.21
1955.21
+8.82
2020-09-17
1946.39
1946.39
1946.39
1946.39
-22.04
2020-09-16
1968.43
1968.43
1968.43
1968.43
+14.83
2020-09-15
1953.60
1953.60
1953.60
1953.60
-6.99
2020-09-14
1960.59
1960.59
1960.59
1960.59
+9.04
2020-09-11
1951.55
1951.55
1951.55
1951.55
-10.05
2020-09-10
1961.60
1961.60
1961.60
1961.60
+15.95
2020-09-09
1945.65
1945.65
1945.65
1945.65
+15.92
2020-09-08
1929.73
1929.73
1929.73
1929.73
-3.32
2020-09-07
1933.05
1933.05
1933.05
1933.05
+10.88
2020-09-04
1922.17
1922.17
1922.17
1922.17
-7.70
2020-09-03
1929.87
1929.87
1929.87
1929.87
-15.50
2020-09-02
1945.37
1945.37
1945.37
1945.37
-29.58
2020-09-01
1974.95
1974.95
1974.95
1974.95
+3.34
2020-08-31
1971.61
1971.61
1971.61
1971.61
-0.22
2020-08-28
1971.83
1971.83
1971.83
1971.83
+41.46
2020-08-27
1930.37
1930.37
1930.37
1930.37
-11.73
2020-08-26
1942.10
1942.10
1942.10
1942.10
+21
2020-08-25
1921.10
1921.10
1921.10
1921.10
-11.09
2020-08-24
1932.19
1932.19
1932.19
1932.19
-9.90
2020-08-21
1942.09
1942.09
1942.09
1942.09
-7.28
2020-08-20
1949.37
1949.37
1949.37
1949.37
-16.38
2020-08-19
1965.75
1965.75
1965.75
1965.75
-39.27
2020-08-18
2005.02
2005.02
2005.02
2005.02
+17.33
2020-08-17
1987.69
1987.69
1987.69
1987.69
+43.28
2020-08-14
1944.41
1944.41
1944.41
1944.41
-3.40
2020-08-13
1947.81
1947.81
1947.81
1947.81
+3.62
2020-08-12
1944.19
1944.19
1944.19
1944.19
+2.12
2020-08-11
1942.07
1942.07
1942.07
1942.07
-94.97
2020-08-10
2037.04
2037.04
2037.04
2037.04
+6.80
2020-08-07
2030.24
2030.24
2030.24
2030.24
-29.54
2020-08-06
2059.78
2059.78
2059.78
2059.78
+12.83
2020-08-05
2046.95
2046.95
2046.95
2046.95
+49.83
2020-08-04
1997.12
1997.12
1997.12
1997.12
+26.93
2020-08-03
1970.19
1970.19
1970.19
1970.19
-4
2020-07-31
1974.19
1974.19
1974.19
1974.19
+23.72
2020-07-30
1950.47
1950.47
1950.47
1950.47
-10.49
2020-07-29
1960.96
1960.96
1960.96
1960.96
+5.22
2020-07-28
1955.74
1955.74
1955.74
1955.74
+14.59
2020-07-27
1941.15
1941.15
1941.15
1941.15
+39.13
2020-07-24
1902.02
1902.02
1902.02
1902.02
+3.69
2020-07-23
1898.33
1898.33
1898.33
1898.33
+32.54
2020-07-22
1865.79
1865.79
1865.79
1865.79
+24.28
2020-07-21
1841.51
1841.51
1841.51
1841.51
+22.89
2020-07-20
1818.62
1818.62
1818.62
1818.62
+6.07
2020-07-17
1812.55
1812.55
1812.55
1812.55
+3.82
2020-07-16
1808.73
1808.73
1808.73
1808.73
-4.27
2020-07-15
1813
1813
1813
1813
+3.29
2020-07-14
1809.71
1809.71
1809.71
1809.71
+0.26
2020-07-13
1809.45
1809.45
1809.45
1809.45
+8.99
2020-07-10
1800.46
1800.46
1800.46
1800.46
-2.86
2020-07-09
1803.32
1803.32
1803.32
1803.32
-10.06
2020-07-08
1813.38
1813.38
1813.38
1813.38
+15.33
2020-07-07
1798.05
1798.05
1798.05
1798.05
+12.30
2020-07-06
1785.75
1785.75
1785.75
1785.75
+8.29
2020-07-03
1777.46
1777.46
1777.46
1777.46
-2.52
2020-07-02
1768.97
1781.58
1760.48
1779.98
+11.44
2020-07-01
1785.28
1791.23
1761.56
1768.54
-16.76
2020-06-30
1773.48
1787.87
1766.72
1785.30
+11.98
2020-06-29
1774.39
1777.04
1768
1773.32
+4.99
2020-06-26
1763.35
1769.38
1749.83
1768.33
+5.22
2020-06-25
1769.45
1771.45
1757.71
1763.11
-6.24
2020-06-24
1768.59
1781.36
1764.20
1769.35
+0.74
2020-06-23
1759.78
1771.14
1749.97
1768.61
+8.41
2020-06-22
1751.67
1765.24
1745.57
1760.20
+15.66
2020-06-19
1724.75
1747.21
1723.52
1744.54
+19.78
2020-06-18
1733.16
1738.68
1719.70
1724.76
—