农行纸黄金(美元)2023年价格历史
ABCUSDAU农行纸黄金(美元)（ABCUSDAU）2023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
1947.04
2023年
最高价
美元/盎司
2079.71
2023-12-27
最低价
美元/盎司
1812.09
2023-02-24
2023年价格走势
农行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2023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
2023-12-30
2066.59
2069.53
2063.17
2068.91
+1.92
2023-12-29
2079.05
2079.05
2059.91
2066.99
-12.04
2023-12-28
2080.47
2089.95
2073.11
2079.03
-0.68
2023-12-27
2058.38
2083.35
2058.21
2079.71
+21.22
2023-12-26
2063.07
2065.71
2056.27
2058.49
+2.91
2023-12-23
2062.58
2063.52
2053.32
2055.58
-6.68
2023-12-22
2043.09
2072.04
2039.19
2062.26
+19.32
2023-12-21
2034.36
2047.48
2029.13
2042.94
+9.06
2023-12-20
2043.39
2048.44
2031.49
2033.88
-8.90
2023-12-19
2023.90
2046.69
2022.82
2042.78
+18.56
2023-12-18
2019.20
2028.59
2017.71
2024.22
+3.52
2023-12-16
2036.69
2037.94
2017.29
2020.70
-16.50
2023-12-15
2041.87
2046.41
2028.78
2037.20
-4.83
2023-12-14
1983.47
2049.34
1981.31
2042.03
+58.76
2023-12-13
1983.21
1987.75
1974.66
1983.27
+0.43
2023-12-12
1983.82
1997.76
1977.46
1982.84
-0.81
2023-12-11
2008.85
2009.33
1982.30
1983.65
-18.63
2023-12-09
2010.51
2010.51
1996.31
2002.28
-8.06
2023-12-08
2031.05
2035.58
2004.20
2010.34
-21.19
2023-12-07
2031.56
2041.32
2025.71
2031.53
-0.61
2023-12-06
2017.82
2037.41
2014.02
2032.14
+14.30
2023-12-05
2022.87
2042.75
2011.58
2017.84
-6.68
2023-12-04
2120.24
2120.24
2022.17
2024.52
-44.07
2023-12-02
2050.92
2076.53
2046.80
2068.59
+17.78
2023-12-01
2039.46
2053.80
2035.28
2050.81
+11.42
2023-11-30
2044.54
2051.11
2033.83
2039.39
-5.22
2023-11-29
2032.54
2053.45
2032.02
2044.61
+12.02
2023-11-28
2014.88
2032.77
2013.40
2032.59
+20.68
2023-11-27
2011.91
2011.91
2011.91
2011.91
+8.79
2023-11-25
1999.95
2003.92
1998.94
2003.12
+3.25
2023-11-24
1994.14
2005.02
1993.13
1999.87
+5.73
2023-11-23
1996.34
2000.01
1988.56
1994.14
-2.76
2023-11-22
2003.16
2004.66
1991.55
1996.90
-8.92
2023-11-21
1973.51
2008.93
1972.85
2005.82
+32.11
2023-11-20
1975.77
1986.56
1967.20
1973.71
-8.22
2023-11-18
1985.02
1986.86
1980.28
1981.93
-3
2023-11-17
1986.51
1994.79
1981.10
1984.93
-1.49
2023-11-16
1964.71
1987.85
1958.04
1986.42
+21.43
2023-11-15
1965.93
1976.04
1957.50
1964.99
-1.02
2023-11-14
1940.04
1972.16
1939.75
1966.01
+25.84
2023-11-13
1941.82
1943.41
1933.37
1940.17
+3.18
2023-11-11
1943.52
1944.90
1935.20
1936.99
-6.41
2023-11-10
1964.47
1967.06
1941.43
1943.40
-20.93
2023-11-09
1956.98
1966.08
1946.48
1964.33
+7.73
2023-11-08
1965.50
1972.56
1952.53
1956.60
-8.49
2023-11-07
1982.67
1986.03
1958.42
1965.09
-17.81
2023-11-06
1990.15
1994.63
1982.90
1982.90
-11.15
2023-11-04
1993.26
1996.61
1991.12
1994.05
+0.66
2023-11-03
1982.70
2005.29
1981.37
1993.39
+10.74
2023-11-02
1980.87
1992.53
1971.88
1982.65
+2.27
2023-11-01
1995.57
1996.33
1976.80
1980.38
-15.99
2023-10-31
2000.70
2008.97
1992.39
1996.37
-4.25
2023-10-30
2004.16
2008.18
1992.65
2000.62
-7.93
2023-10-28
1981.51
2010.70
1981.13
2008.55
+27.10
2023-10-27
1981.78
1991.45
1978.56
1981.45
-0.33
2023-10-26
1982.70
1994.90
1973.97
1981.78
-1.24
2023-10-25
1971.35
1988.52
1965.28
1983.02
+11.50
2023-10-24
1976.66
1982.42
1955.61
1971.52
-4.78
2023-10-23
1972.99
1984.30
1966.01
1976.30
-4.97
2023-10-21
1993.18
1993.90
1976.32
1981.27
-12
2023-10-20
1957.42
1998.63
1953.84
1993.27
+35.69
2023-10-19
1946.75
1961.41
1946.23
1957.58
+10.92
2023-10-18
1928.41
1963.99
1920.74
1946.66
+18.48
2023-10-17
1923.06
1932.83
1914.04
1928.18
+5
2023-10-16
1927.01
1927.42
1910.01
1923.18
-6.74
2023-10-14
1924.65
1932.32
1924.03
1929.92
+5.41
2023-10-13
1873.89
1924.64
1869.53
1924.51
+50.83
2023-10-12
1874.57
1886.03
1872.27
1873.68
-1.15
2023-10-11
1862.87
1876.35
1859.76
1874.83
+11.79
2023-10-10
1853.13
1866.84
1850.42
1863.04
+10.34
2023-10-09
1849.53
1855.93
1845.85
1852.70
+19.13
2023-10-06
1817.08
1836.14
1812.24
1833.57
+16.40
2023-10-05
1825.28
1830.73
1814.70
1817.17
-8.10
2023-10-04
1826.47
1831.59
1818.47
1825.27
-1.45
2023-10-03
1834.15
1835.07
1816.99
1826.72
-7.36
2023-10-02
1849.91
1850.44
1828.98
1834.08
-22.12
2023-09-29
1866.30
1880.93
1853.89
1856.20
-10.41
2023-09-28
1883.03
1883.03
1859.52
1866.61
-16.32
2023-09-27
1903.95
1905.09
1881.38
1882.93
-21.02
2023-09-26
1919
1919.73
1902.71
1903.95
-14.82
2023-09-25
1926.27
1928.60
1917.09
1918.77
-10.58
2023-09-22
1928.65
1930.48
1925.79
1929.35
+10.26
2023-09-21
1943.35
1948.93
1915.55
1919.09
-24.18
2023-09-20
1934.69
1947.33
1929.51
1943.27
+8.48
2023-09-19
1930.54
1938.73
1929.40
1934.79
+4.37
2023-09-18
1924.94
1932.15
1924.51
1930.42
+2.15
2023-09-15
1909.55
1931.89
1909.55
1928.27
+19.09
2023-09-14
1912.02
1914.38
1902.57
1909.18
-2.84
2023-09-13
1914.31
1917.19
1907.59
1912.02
-1.97
2023-09-12
1921.63
1922.89
1909.18
1913.99
-10.37
2023-09-11
1920.36
1932.10
1919.95
1924.36
+3.31
2023-09-08
1922.55
1931.09
1919.03
1921.05
-1.60
2023-09-07
1918.39
1925.01
1917.52
1922.65
+4.18
2023-09-06
1927.72
1942.75
1916.86
1918.47
-9.26
2023-09-05
1940.04
1963.21
1926.98
1927.73
-12.31
2023-09-04
1942.23
1947.83
1938.35
1940.04
-0.91
2023-09-01
1942.15
1954.32
1936.36
1940.95
-1.22
2023-08-31
1946.53
1949.26
1940.74
1942.17
-4.43
2023-08-30
1938.30
1950.50
1935.65
1946.60
+8.30
2023-08-29
1926.34
1939.11
1916.13
1938.30
+11.96
2023-08-28
1915.66
1927.46
1914.69
1926.34
+17.04
2023-08-25
1922.55
1923.74
1905.45
1909.30
-13.50
2023-08-24
1919.60
1924.69
1913.64
1922.80
+3.02
2023-08-23
1899.41
1920.45
1897.97
1919.78
+20.45
2023-08-22
1890.73
1905.84
1890.73
1899.33
+8.46
2023-08-21
1891.55
1900.11
1886.45
1890.87
-2.14
2023-08-18
1891.03
1898.22
1886.68
1893.01
+2.19
2023-08-17
1903.50
1904.85
1890.82
1890.82
-12.68
2023-08-16
1908.42
1908.96
1901.59
1903.50
-5.07
2023-08-15
1911.61
1913.01
1898.07
1908.57
-3.86
2023-08-14
1916.28
1917.28
1904.37
1912.43
-3.53
2023-08-11
1921.64
1923.23
1912.68
1915.96
-5.78
2023-08-10
1921.15
1931.43
1914.72
1921.74
+3.50
2023-08-09
1927.37
1933.88
1917.37
1918.24
-9.12
2023-08-08
1934.06
1939.59
1924.34
1927.36
-6.34
2023-08-07
1945.50
1946.83
1933.26
1933.70
-10.59
2023-08-04
1934.64
1948.19
1932.06
1944.29
+9.88
2023-08-03
1937.09
1940.51
1931.39
1934.41
-2.59
2023-08-02
1945.89
1956.22
1934.75
1937
-8.73
2023-08-01
1972.17
1973.82
1943.05
1945.73
-26.51
2023-07-31
1959.36
1973.66
1953.24
1972.24
+9.67
2023-07-28
1948.48
1964.66
1944.23
1962.57
+14.04
2023-07-27
1973.95
1983.58
1944.35
1948.53
-25.45
2023-07-26
1965.97
1976.54
1962.91
1973.98
+8.20
2023-07-25
1961.19
1966.52
1953.71
1965.78
+4.76
2023-07-24
1962.59
1969.40
1959.05
1961.02
-0.76
2023-07-21
1970.21
1975.26
1958.49
1961.78
-8.03
2023-07-20
1975.46
1989.02
1967.59
1969.81
-5.84
2023-07-19
1979.60
1983
1971.85
1975.65
-3.94
2023-07-18
1956.20
1985.89
1954.10
1979.59
+23.09
2023-07-17
1954.70
1961.30
1947.40
1956.50
-3.35
2023-07-14
1956.48
1965.25
1952.75
1959.85
+3.19
2023-07-13
1957.15
1964.87
1954.45
1956.66
-0.29
2023-07-12
1932.60
1959.82
1930.95
1956.95
+24.35
2023-07-11
1937.65
1939.79
1931.10
1932.60
+7.40
2023-07-10
1926.57
1928.25
1914.40
1925.20
-4.45
2023-07-07
1913.16
1936.25
1910.57
1929.65
+16.55
2023-07-06
1924.85
1929.03
1904.32
1913.10
-12.15
2023-07-05
1930.49
1936.40
1920.70
1925.25
-5.24
2023-07-04
1928.08
1932.21
1921.63
1930.49
+2.41
2023-07-03
1919.57
1932.14
1911.74
1928.08
+7.54
2023-06-30
1910.49
1920.81
1902.14
1920.54
+10.42
2023-06-29
1912.33
1914.90
1894.69
1910.12
-2.13
2023-06-28
1915.06
1918.75
1904.80
1912.25
-3.21
2023-06-27
1927.27
1931.80
1913.21
1915.46
-11.82
2023-06-26
1927.05
1934.85
1923.29
1927.28
+5.24
2023-06-23
1915.03
1938.66
1911.82
1922.04
+7.16
2023-06-22
1933.81
1939.12
1914.34
1914.88
-18.57
2023-06-21
1936.93
1941.04
1921.79
1933.45
-2.92
2023-06-20
1952.24
1958.11
1931.34
1936.37
-15.88
2023-06-19
1958.98
1959.35
1949.50
1952.25
-5.50
2023-06-16
1958.39
1969.30
1954.95
1957.75
-0.75
2023-06-15
1957.54
1961
1927.55
1958.50
+0.61
2023-06-14
1944.20
1961.75
1941.62
1957.89
+13.89
2023-06-13
1956.94
1972
1943.75
1944
-12.80
2023-06-12
1961.25
1968.50
1950.80
1956.80
-6.80
2023-06-09
1968.50
1974.15
1958.55
1963.60
-4.80
2023-06-08
1949.10
1971.50
1941.35
1968.40
+19.70
2023-06-07
1965.05
1971.45
1948.20
1948.70
-16.25
2023-06-06
1959.75
1967.50
1956.15
1964.95
+5.25
2023-06-05
1951.05
1963.30
1939.78
1959.70
-3.80
2023-06-02
1983.70
1984.90
1962.66
1963.50
-20.20
2023-06-01
1970.40
1984.50
1955.10
1983.70
+13.20
2023-05-31
1963.54
1976
1955.26
1970.50
+7.13
2023-05-30
1947.53
1963.60
1933.75
1963.37
+15.79
2023-05-29
1945.10
1951.25
1941.87
1947.58
+2.13
2023-05-26
1947.20
1958.75
1939.24
1945.45
-1.50
2023-05-25
1964.60
1966.74
1941.20
1946.95
-17.65
2023-05-24
1969.05
1986.40
1962.45
1964.60
-4.33
2023-05-23
1973.95
1980.15
1955.90
1968.93
-5.02
2023-05-22
1982.15
1984.05
1970.55
1973.95
-2.10
2023-05-19
1958.05
1985.15
1955.65
1976.05
+18.75
2023-05-18
1981.98
1987.46
1953.58
1957.30
-24.37
2023-05-17
1997.10
1998.59
1976.67
1981.67
-16.40
2023-05-16
2019.28
2022.94
1996.54
1998.07
-21.30
2023-05-15
2011.33
2023.63
2010.27
2019.37
+8.41
2023-05-12
2014.70
2023.95
2003.10
2010.96
-3.99
2023-05-11
2024.60
2041.95
2012.91
2014.95
-11.20
2023-05-10
2033.75
2049.66
2023.10
2026.15
-2.09
2023-05-09
2028.85
2034.40
2021.15
2028.24
-0.41
2023-05-08
2017.54
2030.72
2016.98
2028.65
+11.91
2023-05-05
2016.74
2016.74
2016.74
2016.74
-35.01
2023-05-04
2051.75
2051.75
2051.75
2051.75
+26.24
2023-05-03
2025.51
2025.51
2025.51
2025.51
+10.43
2023-05-02
2015.08
2015.08
2015.08
2015.08
+30.76
2023-05-01
1984.32
1984.32
1984.32
1984.32
-8.88
2023-04-28
1993.20
1993.20
1993.20
1993.20
+9.46
2023-04-27
1983.74
1983.74
1983.74
1983.74
-9.86
2023-04-26
1993.60
1993.60
1993.60
1993.60
+1.35
2023-04-25
1992.25
1992.25
1992.25
1992.25
+5.82
2023-04-24
1986.43
1986.43
1986.43
1986.43
+9.39
2023-04-21
2004.14
2009.90
1973.15
1977.04
-27.18
2023-04-20
1992.43
2013.78
1991.90
2004.22
+11.49
2023-04-19
2009.89
2010.09
1971.10
1992.73
-17.21
2023-04-18
1991.65
2013.23
1988.89
2009.94
+18.39
2023-04-17
2004.36
2016.46
1982.90
1991.55
-5.32
2023-04-14
2040.35
2048.90
1995.84
1996.87
-43.70
2023-04-13
2007.40
2050.19
2007.01
2040.57
+33.04
2023-04-12
2005.69
2029.65
2002.50
2007.53
+2.07
2023-04-11
1990.22
2008.88
1988.75
2005.46
+15.02
2023-04-10
2007.39
2007.39
1983.35
1990.44
-17.58
2023-04-07
2012.65
2016.22
2007.90
2008.02
-4.73
2023-04-06
2023.26
2025.35
2002.55
2012.75
-10.21
2023-04-05
2022.18
2033.47
2013.22
2022.96
+1.07
2023-04-04
1989.43
2026.51
1978.68
2021.89
+32.66
2023-04-03
1958.64
1991.89
1951.44
1989.23
+8.29
2023-03-31
1976.59
1988.79
1974.78
1980.94
+4.53
2023-03-30
1963.62
1976.62
1957.28
1976.41
+13.20
2023-03-29
1968.28
1976.68
1960.46
1963.21
-5.49
2023-03-28
1958.74
1971.36
1951.22
1968.70
+10.28
2023-03-27
1977.27
1980.27
1946.02
1958.42
-30.90
2023-03-24
1985.67
2004.77
1982.86
1989.32
+3.51
2023-03-23
1948.83
1988.52
1946.97
1985.81
+37.13
2023-03-22
1949.97
1953.13
1936.07
1948.68
-1.14
2023-03-21
1971.12
1986
1945.72
1949.82
-20.91
2023-03-20
1978.68
2011.11
1967.77
1970.73
+9.61
2023-03-17
1920.09
1965.91
1915.96
1961.12
+40.81
2023-03-16
1928.35
1938.86
1909.21
1920.31
-8.15
2023-03-15
1905.66
1931.94
1887.52
1928.46
+22.42
2023-03-14
1906.09
1916.12
1897.36
1906.04
-0.21
2023-03-13
1878.37
1914.65
1873.15
1906.25
+41.50
2023-03-10
1830.23
1868.87
1827.28
1864.75
+34.82
2023-03-09
1822.13
1836.65
1813.59
1829.93
+7.49
2023-03-08
1819.62
1825.66
1811.07
1822.44
+3.07
2023-03-07
1852.56
1854.34
1817.37
1819.37
-33.30
2023-03-06
1853.55
1859.63
1848.93
1852.67
+6.63
2023-03-03
1838.20
1850.69
1833.91
1846.04
+7.33
2023-03-02
1843.81
1843.81
1831.65
1838.71
-4.58
2023-03-01
1826.20
1845.86
1824.59
1843.29
+17.40
2023-02-28
1816.95
1828.25
1807.38
1825.89
+9.14
2023-02-27
1813.74
1821.48
1808.45
1816.75
+4.66
2023-02-24
1825.25
1829.35
1810.65
1812.09
-12.48
2023-02-23
1837.60
1838.52
1819.40
1824.57
-13.18
2023-02-22
1840.38
1847.25
1833.30
1837.75
-2.76
2023-02-21
1845.02
1845.63
1831.89
1840.51
-4.79
2023-02-20
1840.17
1848.85
1838.89
1845.30
+8.97
2023-02-17
1835.85
1846.88
1820.50
1836.33
-0.15
2023-02-16
1835.83
1846.09
1829.25
1836.48
+1.07
2023-02-15
1853.91
1861.60
1832.42
1835.41
-18.89
2023-02-14
1857.09
1871.42
1845.28
1854.30
-2.66
2023-02-13
1864.12
1867.89
1855.70
1856.96
-4.42
2023-02-10
1875.86
1877.35
1854.38
1861.38
-14.36
2023-02-09
1875.46
1891.61
1873.79
1875.74
-0.09
2023-02-08
1880.94
1887.62
1866.87
1875.83
-4.09
2023-02-07
1867.61
1879.92
1865.23
1879.92
+11.47
2023-02-06
1867.21
1882.57
1865
1868.45
-6.37
2023-02-03
1927.71
1927.76
1870.73
1874.82
-52.65
2023-02-02
1933.44
1961.20
1919.09
1927.47
-6.07
2023-02-01
1930.68
1934.72
1924.44
1933.54
+3.75
2023-01-31
1927.21
1930.76
1902.48
1929.79
+3.43
2023-01-30
1930.40
1935.99
1922.23
1926.36
+0.88
2023-01-27
1926.13
1936.41
1918.67
1925.48
-1.32
2023-01-26
1934.57
1950.76
1924.87
1926.80
-7.56
2023-01-25
1936.53
1941.05
1921.75
1934.36
-2.37
2023-01-24
1924.22
1943.88
1918.95
1936.73
+11.98
2023-01-23
1929.39
1937.09
1913.05
1924.75
-3.22
2023-01-20
1919.47
1938.99
1919.33
1927.97
+8.40
2023-01-19
1913.82
1924.72
1902.60
1919.57
+6.21
2023-01-18
1912.71
1927.21
1898.23
1913.36
+1.08
2023-01-17
1917.40
1920.44
1905.93
1912.28
-5.23
2023-01-16
1918.35
1930.24
1912.45
1917.51
+1.78
2023-01-13
1890.59
1917.87
1890.11
1915.73
+24.80
2023-01-12
1873.55
1903.03
1868.86
1890.93
+17.15
2023-01-11
1877.63
1888.07
1871.29
1873.78
-3.64
2023-01-10
1876.23
1882.17
1869.38
1877.42
+1.19
2023-01-09
1871.34
1882.45
1867.59
1876.23
+12.06
2023-01-06
1828.45
1864.60
1828.45
1864.17
+35.84
2023-01-05
1859.35
1861.73
1826.90
1828.33
-31.14
2023-01-04
1835.68
1866.65
1830.03
1859.47
+24.76
2023-01-03
1830.73
1851.45
1828.41
1834.71
+14.56