农行纸黄金(美元)2021年价格历史
ABCUSDAU农行纸黄金(美元)（ABCUSDAU）2021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
1801.39
2021年
最高价
美元/盎司
1946.91
2021-01-05
最低价
美元/盎司
1684.62
2021-03-08
2021年价格走势
农行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
1809.16
1829.09
1809.05
1822.79
+13.64
2021-12-30
1802.15
1810.58
1798.29
1809.15
+6.56
2021-12-29
1813.46
1814.33
1791.56
1802.59
-10.72
2021-12-28
1813.33
1822.17
1810.59
1813.31
-1.49
2021-12-27
1811.49
1815.47
1805.57
1814.80
+3.28
2021-12-24
1808.05
1812.75
1807.81
1811.52
+3.50
2021-12-23
1806.27
1811.97
1801.19
1808.02
+14.89
2021-12-22
1787.93
1793.52
1787.33
1793.13
+5.14
2021-12-21
1795.70
1802.25
1787.26
1787.99
-7.32
2021-12-20
1802.29
1806.18
1794.52
1795.31
-11.65
2021-12-17
1811.46
1816.12
1806.23
1806.96
+8.03
2021-12-16
1788.35
1800.06
1784.41
1798.93
+30.81
2021-12-15
1776.28
1778.53
1766.65
1768.12
-8.44
2021-12-14
1788.94
1792.14
1768.76
1776.56
-12.38
2021-12-13
1785.07
1793.14
1784.17
1788.94
+3.76
2021-12-10
1781.76
1791.19
1772.20
1785.18
+3.28
2021-12-09
1784.34
1789.52
1775.97
1781.90
-1.87
2021-12-08
1784.61
1795
1782.03
1783.77
-0.87
2021-12-07
1779.96
1786.71
1774.68
1784.64
+4.72
2021-12-06
1785.06
1789.63
1778.21
1779.92
+7.53
2021-12-03
1769.70
1780.61
1764.08
1772.39
+3.40
2021-12-02
1788.38
1789.86
1765.74
1768.99
-19.61
2021-12-01
1784.52
1795.59
1771.96
1788.60
+0.77
2021-11-30
1789.02
1810.55
1784.01
1787.83
-1.58
2021-11-29
1797.62
1801.39
1786.37
1789.41
-10.66
2021-11-26
1790.66
1817.11
1790.19
1800.07
+9.62
2021-11-25
1786.85
1797.13
1784.63
1790.45
+3.38
2021-11-24
1787.94
1798.38
1780.79
1787.07
-0.20
2021-11-23
1820.38
1824.11
1786.69
1787.27
-34.29
2021-11-22
1847.03
1851.16
1813.81
1821.56
-40.31
2021-11-19
1862.12
1867.36
1853.79
1861.87
-0.21
2021-11-18
1864.98
1872.95
1857.46
1862.08
-2.86
2021-11-17
1863.33
1869.86
1851.64
1864.94
+1.13
2021-11-16
1863.98
1879.06
1859.28
1863.81
-0.20
2021-11-15
1867.59
1871.95
1858.41
1864.01
+1.11
2021-11-12
1863.67
1867.60
1847.54
1862.90
-1.55
2021-11-11
1853.95
1867.93
1843.89
1864.45
+9.50
2021-11-10
1828.17
1870.29
1824.66
1854.95
+27.29
2021-11-09
1823.56
1832.27
1821.20
1827.66
+3.27
2021-11-08
1818.04
1827.95
1814.64
1824.39
+12.46
2021-11-05
1794.41
1813.87
1788.04
1811.93
+17.79
2021-11-04
1765.53
1800.86
1763.85
1794.14
+28.67
2021-11-03
1790.86
1791.69
1761.32
1765.47
-25.14
2021-11-02
1795.14
1798.43
1788.88
1790.61
-4.47
2021-11-01
1782.87
1797.60
1782.50
1795.08
+14.97
2021-10-29
1803.09
1805.44
1774.28
1780.11
-24.29
2021-10-28
1796.34
1812.20
1794.47
1804.40
+7.58
2021-10-27
1791.97
1800.04
1785.79
1796.82
+5.06
2021-10-26
1810.10
1810.73
1784.55
1791.76
-18.26
2021-10-25
1796.89
1811.94
1794.45
1810.02
+22.57
2021-10-22
1784.65
1815.79
1780.60
1787.45
+2.85
2021-10-21
1785.30
1791.38
1778.59
1784.60
-1.06
2021-10-20
1773.24
1790.40
1768.99
1785.66
+12.22
2021-10-19
1769.91
1787.12
1765
1773.44
+3.27
2021-10-18
1772.89
1774.13
1762.46
1770.17
+0.26
2021-10-15
1800.37
1801.24
1767.03
1769.91
-30.14
2021-10-14
1796.49
1802.42
1788.83
1800.05
+3.60
2021-10-13
1762.78
1798.03
1760.28
1796.45
+33.68
2021-10-12
1759.58
1771.21
1752.85
1762.77
+3.46
2021-10-11
1756.13
1762.99
1752.38
1759.31
-0.82
2021-10-08
1760.45
1783.32
1755.45
1760.13
-0.69
2021-10-07
1764.23
1768.95
1754.21
1760.82
-3.24
2021-10-06
1762.79
1766.20
1748.25
1764.06
+1.09
2021-10-05
1767.56
1772.28
1751.25
1762.97
-4.77
2021-10-04
1764.82
1772.46
1750
1767.74
+3.70
2021-10-01
1759.78
1765.96
1751.92
1764.04
+4.22
2021-09-30
1732.64
1766.19
1723.77
1759.82
+26.92
2021-09-29
1738.70
1747.57
1727.65
1732.90
-5.42
2021-09-28
1753.18
1756.48
1730.34
1738.32
-15.02
2021-09-27
1751.62
1762.86
1747.08
1753.34
-1.56
2021-09-24
1753.95
1759.54
1740.76
1754.90
+0.59
2021-09-23
1780.04
1789.05
1748.28
1754.31
-26.27
2021-09-22
1778.24
1782.38
1773.60
1780.58
+1.02
2021-09-21
1764.06
1783.63
1760.07
1779.56
+15.60
2021-09-20
1755.85
1768.92
1745.15
1763.96
+8.94
2021-09-17
1757.15
1769.49
1749.66
1755.02
-2.08
2021-09-16
1796.02
1798.23
1747.76
1757.10
-38.51
2021-09-15
1808.16
1808.73
1793.69
1795.61
-12.58
2021-09-14
1797.58
1810.55
1784.61
1808.19
+10.88
2021-09-13
1789.20
1799.99
1786.64
1797.31
+2.40
2021-09-10
1794.37
1805.91
1792.10
1794.91
+1.08
2021-09-09
1794.11
1802.94
1786.55
1793.83
+0.03
2021-09-08
1799.55
1804.02
1785.06
1793.80
-5.18
2021-09-07
1824.08
1829.24
1794.68
1798.98
-25.49
2021-09-06
1829.70
1830.50
1823.52
1824.47
-7.20
2021-09-03
1810.97
1835.92
1809.09
1831.67
+21.02
2021-09-02
1817.35
1819.17
1807.48
1810.65
-6.75
2021-09-01
1809.79
1821.87
1809.79
1817.40
+7.81
2021-08-31
1812.58
1821.13
1803.92
1809.59
-2.99
2021-08-30
1820.94
1825.14
1811.33
1812.58
-2.75
2021-08-27
1794.76
1815.33
1790.28
1815.33
+20.54
2021-08-26
1791.12
1800.19
1782.15
1794.79
+4.08
2021-08-25
1808.88
1809.44
1784.84
1790.71
-17.96
2021-08-24
1806.70
1811.47
1802.91
1808.67
+2.10
2021-08-23
1789.24
1808.33
1789.11
1806.57
+19.75
2021-08-20
1785.05
1790.38
1778.69
1786.82
+1.80
2021-08-19
1785.97
1794
1776.74
1785.02
-0.83
2021-08-18
1784.47
1795.78
1779.52
1785.85
+1
2021-08-17
1788.25
1797.36
1782.69
1784.85
-3.37
2021-08-16
1776.14
1791.15
1773
1788.22
+10.12
2021-08-13
1753.80
1779.91
1751.80
1778.10
+24.55
2021-08-12
1753.45
1760.13
1743.78
1753.55
+0.05
2021-08-11
1733.57
1754.14
1726.38
1753.50
+19.79
2021-08-10
1730.48
1740.30
1719.98
1733.71
+3.01
2021-08-09
1720.37
1754.46
1709.95
1730.70
-33.41
2021-08-06
1806.32
1810.05
1761.46
1764.11
-42.05
2021-08-05
1813.30
1816.83
1800.30
1806.16
-6.82
2021-08-04
1811.32
1833.69
1808.72
1812.98
+1.39
2021-08-03
1816.56
1821.56
1809.29
1811.59
-5.28
2021-08-02
1815.78
1818.84
1807.96
1816.87
-7.96
2021-07-30
1833.12
1834.63
1823.05
1824.83
-8.33
2021-07-29
1803.05
1833.48
1795.56
1833.16
+30.05
2021-07-28
1800.48
1809.37
1797.12
1803.11
+2.46
2021-07-27
1798.31
1807.10
1795.85
1800.65
-0.68
2021-07-26
1810.61
1811.94
1799.26
1801.33
-3.26
2021-07-23
1809.09
1812.24
1792.84
1804.59
-4.51
2021-07-22
1803.70
1810.12
1794.86
1809.10
+2.69
2021-07-21
1809.17
1815.72
1797.65
1806.41
-3.45
2021-07-20
1810.38
1826.89
1807.41
1809.86
-0.57
2021-07-19
1817.61
1819.33
1797.18
1810.43
-4.06
2021-07-16
1827.53
1834.03
1812.07
1814.49
-12.46
2021-07-15
1834.58
1834.94
1822.54
1826.95
+2.63
2021-07-14
1815.22
1831.58
1806.71
1824.32
+9.69
2021-07-13
1814.33
1818.89
1801.26
1814.63
+6.02
2021-07-12
1805.98
1809.49
1794.15
1808.61
-1.45
2021-07-09
1798.84
1813.57
1798.52
1810.06
+11.40
2021-07-08
1805.76
1820.20
1797.12
1798.66
-7.01
2021-07-07
1797.65
1811.40
1792.20
1805.67
+7.03
2021-07-06
1792.93
1816.95
1792.02
1798.64
+5.73
2021-07-05
1788.34
1795.85
1786.54
1792.91
+8.06
2021-07-02
1772.93
1797.03
1770.90
1784.85
+11.64
2021-07-01
1767.48
1784.77
1767.48
1773.21
+5.83
2021-06-30
1764.79
1769.65
1755.47
1767.38
+2.55
2021-06-29
1783.09
1783.18
1753.43
1764.83
-17.93
2021-06-28
1783.92
1787.66
1772.75
1782.76
+1.62
2021-06-25
1780.26
1792.31
1775.78
1781.14
+0.07
2021-06-24
1788.81
1789.94
1775.35
1781.07
-7.69
2021-06-23
1783.22
1796.79
1782.65
1788.76
+10.14
2021-06-22
1785.89
1792.11
1775.12
1778.62
-7.16
2021-06-21
1771.25
1788.48
1768.73
1785.78
+9.55
2021-06-18
1778.28
1798.17
1771.19
1776.23
-2.79
2021-06-17
1862.03
1864.05
1769.38
1779.02
-82.95
2021-06-16
1857.64
1863.41
1853.86
1861.97
+1.41
2021-06-15
1866.23
1871.11
1860.08
1860.56
-5.67
2021-06-14
1875.89
1875.89
1847
1866.23
-16.20
2021-06-11
1896.10
1904.92
1877.61
1882.43
-13.15
2021-06-10
1893.55
1895.98
1872.93
1895.58
+1.98
2021-06-09
1893.28
1900.79
1889.78
1893.60
+0.40
2021-06-08
1896.15
1905.25
1886.93
1893.20
-3.30
2021-06-07
1891.41
1896.74
1883.64
1896.50
+1.32
2021-06-04
1871.47
1898.22
1859.80
1895.18
+23.68
2021-06-03
1907.77
1911.64
1867.96
1871.50
-36.46
2021-06-02
1901.93
1910.63
1896.69
1907.96
+6.25
2021-06-01
1907.87
1914.06
1894.49
1901.71
-6.58
2021-05-31
1905.56
1912.57
1904.30
1908.29
+10.14
2021-05-28
1895.32
1902.33
1884.61
1898.15
+3.05
2021-05-27
1904.60
1905.66
1890.71
1895.10
-9.67
2021-05-26
1894.43
1914.80
1893.27
1904.77
+10.61
2021-05-25
1886.70
1897.62
1874.78
1894.16
+7.62
2021-05-24
1885.42
1889.12
1877.60
1886.54
+9.72
2021-05-21
1882.31
1891.21
1872.66
1876.82
-5.42
2021-05-20
1887.50
1887.50
1864.22
1882.24
-5.37
2021-05-19
1866.97
1891.80
1854.44
1887.61
+20.83
2021-05-18
1868.41
1876.99
1865.42
1866.78
-1.63
2021-05-17
1848.87
1868.97
1845.79
1868.41
+26.18
2021-05-14
1827.38
1843.23
1822.65
1842.23
+15.24
2021-05-13
1826.32
1828.90
1811.06
1826.99
+1.08
2021-05-12
1835.55
1845.41
1822.93
1825.91
-9.54
2021-05-11
1843.81
1843.88
1820.43
1835.45
-7.97
2021-05-10
1837.61
1847.25
1832.25
1843.42
+6.29
2021-05-07
1816.39
1845.30
1815.02
1837.13
+21.27
2021-05-06
1786.31
1819.68
1784.07
1815.86
+30.10
2021-05-05
1776.87
1786.91
1772.70
1785.76
+7.61
2021-05-04
1795.04
1801
1776.17
1778.15
-16.85
2021-05-03
1770.72
1799.49
1769.61
1795
+25.54
2021-04-30
1769.15
1776.96
1766.41
1769.46
+0.46
2021-04-29
1776.75
1792.03
1758.77
1769
-7.82
2021-04-28
1779.97
1781.85
1765.49
1776.82
-3.93
2021-04-27
1780.98
1787.44
1775.88
1780.75
—
2021-04-26
1777.54
1785.51
1771.52
1780.75
+1.60
2021-04-23
1783.14
1797.58
1772.28
1779.15
-4
2021-04-22
1795.06
1799.81
1781.45
1783.15
-12.33
2021-04-21
1781.07
1799.30
1778.42
1795.48
+14.71
2021-04-20
1774.22
1781.87
1765.96
1780.77
+6.39
2021-04-19
1779.10
1792.05
1768.82
1774.38
-6.53
2021-04-16
1768.72
1785.59
1761.94
1780.91
+11.90
2021-04-15
1738.47
1771.49
1736.10
1769.01
+29.67
2021-04-14
1745.84
1751.32
1734.87
1739.34
-6.12
2021-04-13
1734.34
1750.87
1725.83
1745.46
+11.74
2021-04-12
1743.95
1746.87
1732.69
1733.72
-13.04
2021-04-09
1757.79
1759.61
1733.75
1746.76
-11.30
2021-04-08
1743.47
1760.69
1735.24
1758.06
+14.88
2021-04-07
1747.23
1747.37
1733.09
1743.18
-4.14
2021-04-06
1732.92
1747.32
1727.09
1747.32
+13.97
2021-04-05
1730.38
1735.46
1723.38
1733.35
+2.29
2021-04-02
1730.30
1731.91
1727.40
1731.06
+1.20
2021-04-01
1689.50
1732.17
1689.50
1729.86
+40.36
2021-03-31
1689.13
1691.10
1680.07
1689.50
+0.35
2021-03-30
1713.82
1717.50
1681.06
1689.15
-25.08
2021-03-29
1733.22
1734.85
1708.39
1714.23
-21.83
2021-03-26
1732.90
1738.73
1723.92
1736.06
+3.30
2021-03-25
1735.97
1747.44
1727.29
1732.76
-2.89
2021-03-24
1732.31
1737.86
1726.46
1735.65
+3.64
2021-03-23
1740.18
1744.33
1727.32
1732.01
-7.77
2021-03-22
1739.62
1745.12
1729.64
1739.78
-2.58
2021-03-19
1732.63
1747.42
1730.63
1742.36
+10.03
2021-03-18
1729.16
1757.10
1721.56
1732.33
+2.97
2021-03-17
1730.98
1739.86
1726.68
1729.36
-1.80
2021-03-16
1729.13
1742.86
1728.42
1731.16
+1.52
2021-03-15
1727.88
1736.48
1724.16
1729.64
+20.46
2021-03-12
1727.97
1730.15
1701.45
1709.18
-18.66
2021-03-11
1721.24
1741.86
1717
1727.84
+6.99
2021-03-10
1715.25
1725.10
1710.41
1720.85
+6.02
2021-03-09
1683.51
1722.18
1679.05
1714.83
+30.21
2021-03-08
1709.06
1716.11
1681.64
1684.62
-14.50
2021-03-05
1721.75
1723.89
1689.95
1699.12
-23.21
2021-03-04
1718
1726.95
1709.01
1722.33
+4.27
2021-03-03
1727.60
1742.40
1704.80
1718.06
-8.74
2021-03-02
1741.01
1744.44
1709.60
1726.80
-14.62
2021-03-01
1741.40
1761.79
1733.15
1741.42
+10.07
2021-02-26
1777.74
1784.80
1727.05
1731.35
-46.70
2021-02-25
1797.04
1807.84
1772.40
1778.05
-18.50
2021-02-24
1809.15
1815.65
1785.59
1796.55
-11.81
2021-02-23
1811
1817.91
1797.80
1808.36
-2.84
2021-02-22
1785.95
1812
1783
1811.20
+23.75
2021-02-19
1779.75
1793.30
1762.90
1787.45
+7.50
2021-02-18
1775.75
1791.40
1770.69
1779.95
+4.80
2021-02-17
1815.95
1815.95
1773.45
1775.15
-40.85
2021-02-16
1819.92
1828.45
1791.65
1816
-4.02
2021-02-15
1823.06
1829.08
1818.34
1820.02
-9.85
2021-02-12
1840.58
1841.09
1812.78
1829.87
-11.62
2021-02-11
1842.90
1849.32
1837.10
1841.49
+0.29
2021-02-10
1841.15
1856.81
1836.56
1841.20
-0.65
2021-02-09
1838.72
1850.55
1830.95
1841.85
+3.48
2021-02-08
1819.86
1841.15
1809.96
1838.37
+30.89
2021-02-05
1788.65
1812.98
1788.65
1807.48
+18.59
2021-02-04
1836.16
1839.55
1787.52
1788.89
-46.28
2021-02-03
1835.09
1846.89
1832.74
1835.17
-0.45
2021-02-02
1862.17
1868.70
1831.84
1835.62
-26.40
2021-02-01
1857.42
1873.84
1851.55
1862.02
+2.37
2021-01-29
1859.69
1877.60
1837.53
1859.65
-0.25
2021-01-28
1851.12
1865.80
1836.20
1859.90
+8.76
2021-01-27
1855.06
1857.12
1833.63
1851.14
-3.78
2021-01-26
1853.38
1863.74
1849.76
1854.92
+1.48
2021-01-25
1859.13
1869.89
1852.07
1853.44
-4.47
2021-01-22
1866.18
1873.53
1839.77
1857.91
-8.19
2021-01-21
1869.15
1877.07
1860.85
1866.10
-2.60
2021-01-20
1841.57
1872.05
1835.05
1868.70
+27.84
2021-01-19
1838.82
1847.35
1835.55
1840.86
+1.96
2021-01-18
1813.61
1842.69
1813.22
1838.90
+8.53
2021-01-15
1850.09
1859.28
1827.02
1830.37
-19.31
2021-01-14
1860.11
1861.65
1835.90
1849.68
-10.10
2021-01-13
1843.76
1864.86
1839.84
1859.78
+15.13
2021-01-12
1850.81
1865.57
1839.94
1844.65
-7.48
2021-01-11
1847.31
1857.44
1819.44
1852.13
-13.35
2021-01-08
1915.87
1920.21
1853.11
1865.48
-50.46
2021-01-07
1911.67
1929.59
1903.46
1915.94
+6.13
2021-01-06
1945.61
1961.02
1907.27
1909.81
-37.10
2021-01-05
1944.93
1954.35
1935.43
1946.91
+1.20
2021-01-04
1915.30
1946.47
1912
1945.71
+47.16
2021-01-01
1900.95
1902.35
1892.50
1898.55
-2.40