农行纸黄金(美元)2022年价格历史
ABCUSDAU农行纸黄金(美元)（ABCUSDAU）2022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
1803.81
2022年
最高价
美元/盎司
2049.50
2022-03-08
最低价
美元/盎司
1627.53
2022-11-03
2022年价格走势
农行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
1815.35
1826.15
1811.82
1820.15
+4.91
2022-12-29
1801.68
1819.55
1798.70
1815.24
+14.61
2022-12-28
1825.99
1827.10
1800.05
1800.63
-26.06
2022-12-27
1803.05
1834.55
1801.96
1826.69
+24.59
2022-12-23
1797.20
1802.52
1786.71
1802.10
+5.65
2022-12-22
1819.33
1821.93
1796.26
1796.45
-23.20
2022-12-21
1816.57
1824.95
1813.60
1819.65
+2.96
2022-12-20
1787.60
1822.35
1785.49
1816.69
+28.66
2022-12-19
1793.15
1799.87
1787.90
1788.03
-1.87
2022-12-16
1789.90
1789.90
1789.90
1789.90
+9.43
2022-12-15
1780.47
1780.47
1780.47
1780.47
-33.17
2022-12-14
1813.64
1813.64
1813.64
1813.64
+1.60
2022-12-13
1812.04
1812.04
1812.04
1812.04
+25.69
2022-12-12
1786.35
1786.35
1786.35
1786.35
-12.12
2022-12-09
1798.47
1798.47
1798.47
1798.47
+6.74
2022-12-08
1791.73
1791.73
1791.73
1791.73
+9.68
2022-12-07
1782.05
1782.05
1782.05
1782.05
+8.01
2022-12-06
1774.04
1774.04
1774.04
1774.04
-5.36
2022-12-05
1779.40
1779.40
1779.40
1779.40
-8.15
2022-12-02
1787.55
1787.55
1787.55
1787.55
-10.56
2022-12-01
1798.11
1798.11
1798.11
1798.11
+44.01
2022-11-30
1754.10
1754.10
1754.10
1754.10
-2.93
2022-11-29
1757.03
1757.03
1757.03
1757.03
+10.45
2022-11-28
1746.58
1746.58
1746.58
1746.58
-4.87
2022-11-25
1751.45
1751.45
1751.45
1751.45
-5.94
2022-11-24
1757.39
1757.39
1757.39
1757.39
+12.41
2022-11-23
1744.98
1744.98
1744.98
1744.98
+1.38
2022-11-22
1743.60
1743.60
1743.60
1743.60
+5
2022-11-21
1738.60
1738.60
1738.60
1738.60
-20.05
2022-11-18
1758.65
1758.65
1758.65
1758.65
-3.03
2022-11-17
1761.68
1761.68
1761.68
1761.68
-19.39
2022-11-16
1781.07
1781.07
1781.07
1781.07
+8.23
2022-11-15
1772.84
1772.84
1772.84
1772.84
+0.33
2022-11-14
1772.51
1772.51
1772.51
1772.51
+7.49
2022-11-11
1752.51
1768.03
1745.39
1765.02
+12.32
2022-11-10
1713.54
1754.58
1703.84
1752.70
+39.51
2022-11-09
1714.62
1723.51
1704.89
1713.19
-1.53
2022-11-08
1680.61
1715.63
1666.30
1714.72
+34.61
2022-11-07
1674.37
1683.35
1668.72
1680.11
+7.71
2022-11-04
1627.46
1676.90
1626.52
1672.40
+44.87
2022-11-03
1648
1670.70
1618.33
1627.53
-20.21
2022-11-02
1646.23
1660.37
1644.63
1647.74
+1.71
2022-11-01
1640.58
1658.43
1632.96
1646.03
+5.88
2022-10-31
1645.90
1647.15
1635.31
1640.15
-1.32
2022-10-28
1662.76
1668.53
1639.77
1641.47
-21.52
2022-10-27
1668.72
1672.35
1657.07
1662.99
-5.36
2022-10-26
1657.57
1676.38
1651.34
1668.35
+10.08
2022-10-25
1653.37
1663.57
1639.94
1658.27
+5.29
2022-10-24
1662.01
1664.57
1645.81
1652.98
+0.26
2022-10-21
1642.86
1652.76
1619
1652.72
+9.93
2022-10-20
1632.23
1647
1624.03
1642.79
+10.53
2022-10-19
1651.29
1656
1632.26
1632.26
-19.50
2022-10-18
1664.74
1664.82
1647.76
1651.76
-13.06
2022-10-17
1658.27
1669.60
1657.98
1664.82
+17.94
2022-10-14
1666.99
1673.90
1646.10
1646.88
-19.99
2022-10-13
1671.25
1683.85
1644.54
1666.87
-3.53
2022-10-12
1673.45
1674.80
1666.95
1670.40
-11.35
2022-10-11
1668.59
1682.46
1662.65
1681.75
+12.10
2022-10-10
1681.95
1683.05
1667.35
1669.65
-35.10
2022-10-07
1709.80
1716.70
1692.70
1704.75
-6.12
2022-10-06
1710.65
1726.98
1709.20
1710.87
+1.54
2022-10-05
1727.10
1730.40
1702.30
1709.33
-17.76
2022-10-04
1691.88
1730.35
1689.05
1727.09
+34.79
2022-10-03
1665.74
1695.60
1661.30
1692.30
+19.09
2022-09-30
1661.65
1676.75
1658.81
1673.21
+11.06
2022-09-29
1660.65
1664.25
1643.20
1662.15
+2
2022-09-28
1635.57
1661.35
1616.55
1660.15
+23.29
2022-09-27
1635.94
1643.83
1622.82
1636.86
+0.44
2022-09-26
1645.52
1651.32
1627.58
1636.42
-11.22
2022-09-23
1673.05
1677.57
1643.15
1647.64
-24.87
2022-09-22
1669.19
1689.26
1655.54
1672.51
+3.54
2022-09-21
1667.09
1678.84
1663.13
1668.97
+1.84
2022-09-20
1672.66
1680.79
1661.71
1667.13
-5.32
2022-09-19
1679.99
1680.29
1661.34
1672.45
-2.45
2022-09-16
1665.70
1681.85
1655.86
1674.90
+8.59
2022-09-15
1705.37
1705.37
1665.37
1666.31
-38.58
2022-09-14
1702.59
1708.76
1699.18
1704.89
+2.14
2022-09-13
1735.84
1736.26
1698.80
1702.75
-33.31
2022-09-12
1719.43
1736.52
1713.53
1736.06
+17.23
2022-09-09
1708.75
1730.81
1706.50
1718.83
+9.93
2022-09-08
1712.06
1729.68
1705.50
1708.90
-3.14
2022-09-07
1704.62
1714.90
1692.94
1712.04
+7.18
2022-09-06
1711.94
1727.53
1703.04
1704.86
-7.26
2022-09-05
1710.07
1717.43
1709.38
1712.12
-5.70
2022-09-02
1697.09
1719.37
1695.94
1717.82
+20.84
2022-09-01
1720.45
1721.15
1690.56
1696.98
-23.82
2022-08-31
1727.71
1728.45
1711.37
1720.80
-6.40
2022-08-30
1742.35
1742.35
1722.90
1727.20
-14.90
2022-08-29
1736.31
1746.90
1721.90
1742.10
+3.60
2022-08-26
1756.09
1760.65
1736
1738.50
-17.80
2022-08-25
1752.96
1767.03
1749.31
1756.30
+3.35
2022-08-24
1751.07
1757.05
1744.20
1752.95
+1.73
2022-08-23
1738.13
1755.45
1732.66
1751.22
+13.32
2022-08-22
1747.05
1750.50
1729.56
1737.90
-12.60
2022-08-19
1761.31
1762.78
1747.52
1750.50
-10.81
2022-08-18
1763.65
1773.80
1759.54
1761.31
-2.04
2022-08-17
1775.96
1783.85
1763.02
1763.35
-12.70
2022-08-16
1782.16
1785.65
1773.05
1776.05
-6.05
2022-08-15
1800.64
1803.27
1774.73
1782.10
-14.55
2022-08-12
1792.38
1800.20
1786.51
1796.65
+4.44
2022-08-11
1799.71
1801.70
1785.20
1792.21
-7.24
2022-08-10
1797.69
1808.90
1789.21
1799.45
+1.87
2022-08-09
1789.22
1801.15
1784.87
1797.58
+7.76
2022-08-08
1773.90
1791.50
1773.49
1789.82
+14.80
2022-08-05
1789.75
1796.41
1766.85
1775.02
-14.61
2022-08-04
1759.31
1791.53
1759.16
1789.63
+30.26
2022-08-03
1779.35
1779.65
1756.59
1759.37
-20.08
2022-08-02
1769.85
1789.55
1768.11
1779.45
+9.81
2022-08-01
1763.79
1776.40
1760.10
1769.64
+1.94
2022-07-29
1754.25
1769.28
1752.14
1767.70
+11.35
2022-07-28
1720.45
1757.82
1720.27
1756.35
+35.63
2022-07-27
1718.85
1726.45
1713.95
1720.72
+2.14
2022-07-26
1717.70
1729.76
1715.35
1718.58
+0.81
2022-07-25
1725.85
1737.67
1716.55
1717.77
-14.69
2022-07-22
1714.82
1740.45
1712
1732.46
+17.52
2022-07-21
1709
1719.55
1682.80
1714.94
+6.03
2022-07-20
1715.56
1715.91
1707.65
1708.91
-6.66
2022-07-19
1712.10
1719.68
1706.97
1715.57
+4.40
2022-07-18
1711.55
1725.25
1709.15
1711.17
+4.72
2022-07-15
1713.15
1718.10
1700.80
1706.45
-6.45
2022-07-14
1739.25
1741.65
1699.25
1712.90
-27.38
2022-07-13
1733.43
1746.60
1709
1740.28
+7.28
2022-07-12
1739.92
1742.60
1724.83
1733
-7.47
2022-07-11
1743.55
1744.88
1735.39
1740.47
-3.70
2022-07-08
1741.46
1753.25
1735.30
1744.17
+2.68
2022-07-07
1735.25
1750.48
1733.90
1741.49
+4.99
2022-07-06
1770.40
1774.31
1734.50
1736.50
-34.05
2022-07-05
1807.96
1813.65
1766.90
1770.55
-37.40
2022-07-04
1810.29
1815.57
1805.56
1807.95
+0.23
2022-07-01
1815.82
1816.10
1786.24
1807.72
-7.07
2022-06-30
1820.09
1826.25
1804.46
1814.79
-5.54
2022-06-29
1822.34
1834.14
1814.06
1820.33
-2.31
2022-06-28
1826.73
1830.87
1820.23
1822.64
-4.23
2022-06-27
1833.02
1842.43
1822.35
1826.87
-1.89
2022-06-24
1834.84
1835.97
1818.69
1828.76
-6.41
2022-06-23
1839.50
1847.20
1825.81
1835.17
-4
2022-06-22
1836.80
1848.81
1825.19
1839.17
+1.70
2022-06-21
1839.12
1844.98
1832.74
1837.47
-1.65
2022-06-20
1846.74
1847.51
1837.97
1839.12
-3.68
2022-06-17
1844.03
1854.32
1838.35
1842.80
-4.09
2022-06-16
1823
1847.88
1815.81
1846.89
+23.53
2022-06-15
1826.54
1837.74
1820.60
1823.36
+12.03
2022-06-14
1830.51
1835.10
1809.29
1811.33
-19.01
2022-06-13
1878.77
1878.80
1825.50
1830.34
-39.06
2022-06-10
1847.22
1869.40
1826.83
1869.40
+22.27
2022-06-09
1860
1860.38
1841.72
1847.13
-12.68
2022-06-08
1853.13
1861.02
1846.77
1859.81
+6.58
2022-06-07
1847.94
1855.16
1844.15
1853.23
+8.63
2022-06-06
1853.27
1859.11
1843.66
1844.60
-8.38
2022-06-03
1869.54
1875.42
1852.98
1852.98
-16.90
2022-06-02
1847.40
1871.25
1845.72
1869.88
+22.49
2022-06-01
1845.29
1850.47
1830.19
1847.39
+2.17
2022-05-31
1850.95
1856.62
1841.78
1845.22
-12.16
2022-05-30
1851.23
1865.53
1850.37
1857.38
+1.18
2022-05-27
1848.02
1863.28
1847.74
1856.20
+8.31
2022-05-26
1847.37
1857.87
1842.81
1847.89
+0.06
2022-05-25
1870.80
1871.19
1846.01
1847.83
-23.01
2022-05-24
1853.36
1871.13
1848.75
1870.84
+17.35
2022-05-23
1847.50
1866.99
1847.50
1853.49
+8.89
2022-05-20
1843.96
1850.90
1834.33
1844.60
+0.60
2022-05-19
1825.08
1850.51
1812.64
1844
+18.67
2022-05-18
1820.74
1826.03
1809.23
1825.33
+3.89
2022-05-17
1815.49
1837.57
1813.53
1821.44
+6.14
2022-05-16
1814.70
1818.71
1788.42
1815.30
+4.68
2022-05-13
1837.20
1838.62
1801.34
1810.62
-26.01
2022-05-12
1853.74
1860.27
1835.23
1836.63
-17.24
2022-05-11
1846.01
1858.90
1833.62
1853.87
+8.17
2022-05-10
1862.93
1867.53
1843.18
1845.70
-17.13
2022-05-09
1882.79
1883.69
1857.98
1862.83
-25.59
2022-05-06
1876.23
1893.93
1867.88
1888.42
+11.91
2022-05-05
1870.20
1911.21
1863.78
1876.51
+6.32
2022-05-04
1873.30
1873.88
1863.10
1870.19
-3.19
2022-05-03
1871.77
1879.26
1852.24
1873.38
+1.46
2022-05-02
1898.96
1899.93
1857.06
1871.92
-39.45
2022-04-29
1887.45
1921.16
1886.56
1911.37
+23.54
2022-04-28
1886.48
1896.16
1874.05
1887.83
+1.11
2022-04-27
1903.32
1908.58
1883.03
1886.72
-17.50
2022-04-26
1897.18
1912.54
1896.12
1904.22
+7.72
2022-04-25
1933.91
1933.91
1893.16
1896.50
-42.52
2022-04-22
1941.59
1957.03
1928.58
1939.02
-2.58
2022-04-21
1952.68
1959.66
1938.62
1941.60
-10.96
2022-04-20
1957.99
1959.64
1941.15
1952.56
-5.27
2022-04-19
1990.61
1992.01
1952.22
1957.83
-33.44
2022-04-18
1989.02
1999.67
1984.29
1991.27
+17.83
2022-04-15
1968.39
1976.45
1968.39
1973.44
+4.40
2022-04-14
1982.46
1982.96
1963.21
1969.04
-13.45
2022-04-13
1972.16
1982.97
1964.46
1982.49
+9.83
2022-04-12
1952.91
1979.80
1942.58
1972.66
+19.30
2022-04-11
1946.27
1970.60
1941.81
1953.36
+9.81
2022-04-08
1935.31
1949.53
1929.49
1943.55
+7.97
2022-04-07
1929.40
1939.23
1918.50
1935.58
+5.49
2022-04-06
1922.89
1934.54
1917.36
1930.09
+3.01
2022-04-05
1935.19
1946.07
1926.07
1927.08
-7.75
2022-04-04
1925.65
1938.07
1917.77
1934.83
+7.33
2022-04-01
1945.89
1951.33
1920.63
1927.50
-18.67
2022-03-31
1938.60
1946.59
1920.97
1946.17
+7.61
2022-03-30
1916.87
1939.74
1914.34
1938.56
+23.43
2022-03-29
1938.30
1941.50
1892.33
1915.13
-23.20
2022-03-28
1958.79
1959.79
1927.17
1938.33
-20.57
2022-03-25
1964.78
1967.10
1945.55
1958.90
-4.66
2022-03-24
1930.95
1967.07
1929.60
1963.56
+32.62
2022-03-23
1919.65
1938.18
1917.15
1930.94
+11.53
2022-03-22
1932.82
1939.75
1912.68
1919.41
-17.24
2022-03-21
1920.72
1938.75
1920.72
1936.65
+2.77
2022-03-18
1949.56
1949.56
1924.47
1933.88
-15.50
2022-03-17
1913.58
1951.18
1897.46
1949.38
+35.66
2022-03-16
1926.63
1932.22
1906.33
1913.72
-14.67
2022-03-15
1956.52
1963.05
1908.84
1928.39
-28.82
2022-03-14
1975.68
1980.23
1951.73
1957.21
-23.23
2022-03-11
1996.77
2007.14
1960.80
1980.44
-16.53
2022-03-10
1998.30
2010.20
1972.62
1996.97
+1.48
2022-03-09
2048.59
2071.03
1978.60
1995.49
-54.01
2022-03-08
1982.68
2069.70
1977.40
2049.50
+66.31
2022-03-07
1991.71
2003.83
1962.70
1983.19
+23.97
2022-03-04
1927.68
1960.69
1925.56
1959.22
+31.47
2022-03-03
1928.58
1940.08
1916.73
1927.75
-0.94
2022-03-02
1927.89
1950.94
1921.87
1928.69
+1.01
2022-03-01
1909.87
1931.01
1892.60
1927.68
+17.85
2022-02-28
1911.88
1920.96
1895.08
1909.83
+21.23
2022-02-25
1929.69
1931.78
1882.62
1888.60
-41.45
2022-02-24
1908.80
1975.26
1906.30
1930.05
+20.74
2022-02-23
1899.30
1909.90
1891.37
1909.31
+9.98
2022-02-22
1895.40
1915.65
1893.23
1899.33
+3.93
2022-02-21
1906.85
1909.87
1889.28
1895.40
+1.93
2022-02-18
1896.77
1904.05
1888.24
1893.47
-2.95
2022-02-17
1864.11
1898.95
1863.04
1896.42
+32.24
2022-02-16
1849.56
1866.16
1848.14
1864.18
+14.76
2022-02-15
1877.59
1878.76
1846.67
1849.42
-20.56
2022-02-14
1860.24
1872.43
1852.57
1869.98
+32.08
2022-02-11
1837.21
1843.39
1822.67
1837.90
+0.32
2022-02-10
1830.06
1842.09
1823.47
1837.58
+7.37
2022-02-09
1826.16
1833.79
1826.16
1830.21
+3.35
2022-02-08
1817.36
1829.83
1815.95
1826.86
+9.52
2022-02-07
1811.94
1818.47
1810.31
1817.34
+11.03
2022-02-04
1805.07
1816.42
1794.29
1806.31
+1.40
2022-02-03
1810.11
1812.34
1790.48
1804.91
-5.13
2022-02-02
1806.08
1811.83
1796
1810.04
+3.10
2022-02-01
1797.82
1810.07
1796.52
1806.94
+9.22
2022-01-31
1791.31
1801.08
1787.15
1797.72
+13.29
2022-01-28
1798.12
1800.93
1782.02
1784.43
-13.56
2022-01-27
1835.66
1835.73
1797.30
1797.99
-37.54
2022-01-26
1848.31
1855.18
1833.12
1835.53
-12.83
2022-01-25
1836.04
1854.13
1834.22
1848.36
+12.08
2022-01-24
1836.47
1845.50
1831.47
1836.28
-0.36
2022-01-21
1848.58
1848.58
1831.06
1836.64
-11.23
2022-01-20
1839.98
1849.35
1837.71
1847.87
+8.11
2022-01-19
1821.48
1840.18
1811.82
1839.76
+18.28
2022-01-18
1821.03
1824.69
1807.42
1821.48
+0.45
2022-01-17
1817.85
1824.71
1814.81
1821.03
-1.59
2022-01-14
1816.24
1830.57
1814.17
1822.62
+6.17
2022-01-13
1825.43
1829.66
1815.95
1816.45
-8.99
2022-01-12
1813.35
1826.69
1811.60
1825.44
+13.23
2022-01-11
1794.94
1812.21
1794.94
1812.21
+17.55
2022-01-10
1796.49
1803.88
1791.99
1794.66
+3.85
2022-01-07
1792.21
1796.54
1785.03
1790.81
-1.12
2022-01-06
1824.71
1827.10
1788.56
1791.93
-32.72
2022-01-05
1816.14
1830.97
1813.34
1824.65
+8.21
2022-01-04
1803.65
1818.09
1799.98
1816.44
+12.09
2022-01-03
1830.01
1833.11
1801.66
1804.35
-18.44