农行纸黄金(美元)2024年价格历史
ABCUSDAU农行纸黄金(美元)（ABCUSDAU）2024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
2391.22
2024年
最高价
美元/盎司
2785.58
2024-10-30
最低价
美元/盎司
1989.45
2024-02-14
2024年价格走势
农行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
2603.14
2628.26
2597.77
2627.02
+23.24
2024-12-30
2622.24
2629.53
2601.25
2603.78
-18.46
2024-12-28
2619.73
2622.97
2615.69
2622.24
+2.42
2024-12-27
2638.04
2639.68
2613.45
2619.82
-18.59
2024-12-26
2613.14
2640.63
2613.14
2638.41
+25.27
2024-12-25
2613.25
2613.25
2613.14
2613.14
+0.33
2024-12-24
2611.32
2622.95
2609.66
2612.81
+1.64
2024-12-23
2629.50
2634.70
2610.99
2611.17
-18.33
2024-12-21
2631.96
2632.85
2623.92
2629.50
-2.46
2024-12-20
2590.12
2632.64
2588.89
2631.96
+41.31
2024-12-19
2639.74
2641.55
2585.51
2590.65
-48.64
2024-12-18
2642.21
2653.26
2635.99
2639.29
-3.36
2024-12-17
2656.03
2660.17
2635.02
2642.65
-13.28
2024-12-16
2654.82
2665.86
2645.25
2655.93
+1.11
2024-12-14
2661.47
2666.13
2653.81
2654.82
-5.84
2024-12-13
2681.39
2694.29
2656.40
2660.66
-20.76
2024-12-12
2714.69
2727.43
2676.87
2681.42
-32.97
2024-12-11
2689
2717.44
2678.01
2714.39
+24.02
2024-12-10
2669.94
2693.14
2658.40
2690.37
+21
2024-12-09
2636.52
2677.81
2629.43
2669.37
+32.85
2024-12-07
2638.99
2643.13
2634.59
2636.52
-1.82
2024-12-06
2642.54
2647.15
2615.33
2638.34
-3.61
2024-12-05
2656.43
2656.98
2633.75
2641.95
-13.99
2024-12-04
2642.01
2658.60
2634.39
2655.94
+14.40
2024-12-03
2643.87
2655.98
2635.28
2641.54
-3
2024-12-02
2650.99
2652.97
2623.50
2644.54
-6.45
2024-11-30
2650.99
2650.99
2650.99
2650.99
-8.73
2024-11-29
2640.46
2667.74
2635.98
2659.72
+19.26
2024-11-28
2644.50
2650.91
2622.71
2640.46
-3.87
2024-11-27
2631.59
2659.76
2621.25
2644.33
+13.77
2024-11-26
2629.78
2643.32
2606.82
2630.56
+1.32
2024-11-25
2709.59
2721.56
2628.22
2629.24
-80.35
2024-11-23
2704.63
2712.95
2702.56
2709.59
+5.26
2024-11-22
2669.21
2711.50
2663.33
2704.33
+35.59
2024-11-21
2650.26
2674.99
2647.15
2668.74
+19.20
2024-11-20
2625.64
2650.29
2620.68
2649.54
+23.80
2024-11-19
2614.61
2640.90
2609.08
2625.74
+11.72
2024-11-18
2593.56
2614.75
2591.96
2614.02
+48.73
2024-11-16
2572.62
2574.69
2561.34
2565.29
-7.54
2024-11-15
2571.87
2578.95
2556.64
2572.83
+1.40
2024-11-14
2607.01
2607.48
2538.92
2571.43
-35.81
2024-11-13
2600.10
2620.12
2594.16
2607.24
+6.68
2024-11-12
2615.75
2628.34
2591.70
2600.56
-15.64
2024-11-11
2688.84
2688.84
2615.31
2616.20
-72.64
2024-11-09
2689.04
2690.89
2684.81
2688.84
-0.89
2024-11-08
2700.44
2711.94
2682.06
2689.73
-10.47
2024-11-07
2677.57
2701.45
2645.16
2700.20
+23.77
2024-11-06
2743.59
2751.21
2654.14
2676.43
-66.97
2024-11-05
2739.38
2751.35
2726.43
2743.40
+3.43
2024-11-04
2735.69
2749.66
2733.64
2739.97
+4.28
2024-11-02
2746.31
2747.57
2734.76
2735.69
-10.88
2024-11-01
2742.19
2763.57
2739.69
2746.57
+5.10
2024-10-31
2786.26
2791.51
2733.54
2741.47
-44.11
2024-10-30
2766.03
2791.08
2766.03
2785.58
+19.52
2024-10-29
2742.33
2772.93
2741.59
2766.06
+23.53
2024-10-28
2744.09
2747.46
2726.42
2742.53
-1.56
2024-10-26
2738.68
2746.35
2735.60
2744.09
+5.49
2024-10-25
2732.68
2743.58
2718.73
2738.60
+5.77
2024-10-24
2723.35
2744.46
2713.66
2732.83
+8.89
2024-10-23
2739.53
2759.86
2710.47
2723.94
-14.87
2024-10-22
2721.44
2745.68
2715.84
2738.81
+16.32
2024-10-21
2721.38
2741.96
2718.56
2722.49
+1.11
2024-10-19
2716.40
2722.64
2715.33
2721.38
+4.40
2024-10-18
2694.11
2721.37
2686.12
2716.98
+21.77
2024-10-17
2671.61
2698.02
2668.69
2695.21
+23.31
2024-10-16
2666.06
2686.60
2660.38
2671.90
+5.99
2024-10-15
2648.29
2666.18
2640.04
2665.91
+17.82
2024-10-14
2657.99
2667.94
2644.91
2648.09
-9.90
2024-10-12
2660.11
2662.95
2656.82
2657.99
-1.63
2024-10-11
2625.15
2660.65
2618.27
2659.62
+34.80
2024-10-10
2616.71
2631.17
2606.80
2624.82
+8.80
2024-10-09
2614.45
2623.91
2607.31
2616.02
+0.95
2024-10-08
2643.23
2654.42
2606.42
2615.07
-32.48
2024-10-07
2653.52
2661.05
2639.64
2647.55
-5.97
2024-10-05
2654.41
2655.14
2643.65
2653.52
-1.03
2024-10-04
2650.72
2671.23
2633.75
2654.55
+4.47
2024-10-03
2651.76
2664.49
2642.42
2650.08
-0.57
2024-10-02
2665.10
2674.34
2643.36
2650.65
-13.37
2024-10-01
2635.58
2672.95
2626.79
2664.02
+28.43
2024-09-30
2653.44
2667.53
2630.45
2635.59
-17.85
2024-09-28
2651.53
2657.57
2644.92
2653.44
+3.04
2024-09-27
2672.90
2679.41
2646.87
2650.40
-22.68
2024-09-26
2659.48
2686.89
2652.13
2673.08
+13.76
2024-09-25
2644.93
2672.07
2644.38
2659.32
+14.67
2024-09-24
2630.81
2649.78
2624.55
2644.65
+13.91
2024-09-23
2622.97
2636.13
2615.69
2630.74
+7.77
2024-09-21
2624.21
2627.26
2619.48
2622.97
-1.16
2024-09-20
2590.74
2624.41
2586.71
2624.13
+34.02
2024-09-19
2571.47
2601.62
2549.44
2590.11
+18.85
2024-09-18
2567.31
2581.98
2562.42
2571.26
+3.69
2024-09-17
2581.43
2588.42
2563.55
2567.57
-13.52
2024-09-16
2584.43
2590.97
2577.17
2581.09
-3.34
2024-09-14
2583.69
2587.60
2580.38
2584.43
+1.02
2024-09-13
2554.96
2584.86
2546.48
2583.41
+27.67
2024-09-12
2515.99
2556.37
2511.38
2555.74
+39.81
2024-09-11
2513.76
2529.72
2503.35
2515.93
+2.08
2024-09-10
2501.18
2520.02
2501.01
2513.85
+13.32
2024-09-09
2497.45
2506.50
2487.17
2500.53
+3.08
2024-09-07
2497.45
2497.45
2497.45
2497.45
-9.42
2024-09-06
2508.57
2530.70
2502.44
2506.87
-1.93
2024-09-05
2495.62
2524.54
2493.19
2508.80
+13.73
2024-09-04
2489.97
2501.46
2473.66
2495.07
+4.53
2024-09-03
2503.12
2507.76
2475.19
2490.54
-11.93
2024-09-02
2504.13
2508.53
2491.82
2502.47
-1.66
2024-08-31
2504.06
2507.38
2496.25
2504.13
+0.33
2024-08-30
2524
2530.09
2502.09
2503.80
-20.48
2024-08-29
2507.72
2527.05
2498.07
2524.28
+16.24
2024-08-28
2513.45
2530.46
2495.78
2508.04
-5.66
2024-08-27
2517.39
2524.89
2505.47
2513.70
-3.86
2024-08-26
2512.18
2528.26
2510.38
2517.56
+5.38
2024-08-24
2511.57
2514.49
2504.43
2512.18
+1.39
2024-08-23
2484.03
2519.86
2480.21
2510.79
+26.67
2024-08-22
2510.11
2520.59
2476.75
2484.12
-26.09
2024-08-21
2510.02
2521.45
2496.34
2510.21
-0.04
2024-08-20
2505.26
2532.95
2499.14
2510.25
+4.85
2024-08-19
2509.53
2509.53
2487.60
2505.40
-4.13
2024-08-17
2493.31
2510.08
2493.31
2509.53
+17.83
2024-08-16
2459.95
2501.64
2452.57
2491.70
+30.84
2024-08-15
2445.45
2471.50
2434.35
2460.86
+15.38
2024-08-14
2470.54
2479.86
2444.01
2445.48
-25.20
2024-08-13
2461.18
2478.39
2460.49
2470.68
+8.88
2024-08-12
2431.44
2461.80
2425.46
2461.80
+30.36
2024-08-10
2432.89
2438.16
2428.84
2431.44
-1.80
2024-08-09
2420.31
2437
2417.53
2433.24
+12.63
2024-08-08
2396.12
2425.52
2382.52
2420.61
+23.80
2024-08-07
2389.12
2408.49
2380.59
2396.81
+7.50
2024-08-06
2404.70
2419.80
2383.37
2389.31
-15.40
2024-08-05
2438.73
2459.40
2365.98
2404.71
-34.02
2024-08-03
2434.08
2440.12
2424.81
2438.73
+4.50
2024-08-02
2446.71
2478.57
2413.42
2434.23
-12.02
2024-08-01
2424.69
2463.19
2423.51
2446.25
+21.44
2024-07-31
2386.91
2430.42
2386.63
2424.81
+38.11
2024-07-30
2378.39
2398.74
2376.20
2386.70
+8.31
2024-07-29
2388.33
2403.54
2371.42
2378.39
-9.94
2024-07-27
2386.84
2391.93
2382.79
2388.33
+0.74
2024-07-26
2365.20
2392.23
2354.76
2387.59
+23.60
2024-07-25
2426.19
2426.41
2360.05
2363.99
-63.24
2024-07-24
2406.98
2433.31
2404.35
2427.23
+20.31
2024-07-23
2387.83
2413.52
2387.78
2406.92
+19.44
2024-07-22
2400.06
2413.59
2385.77
2387.48
-12.58
2024-07-20
2406.97
2407.47
2398.91
2400.06
-6.67
2024-07-19
2463.01
2463.37
2395.56
2406.73
-57
2024-07-18
2465.01
2476.35
2453.74
2463.73
-0.49
2024-07-17
2464.78
2484.95
2459.82
2464.22
-0.86
2024-07-16
2434.58
2466.63
2421.55
2465.08
+29.74
2024-07-15
2414.15
2439.02
2402.97
2435.34
+21.19
2024-07-13
2413.28
2419.72
2413.28
2414.15
+1.15
2024-07-12
2418.24
2420.76
2393.19
2413
-7.58
2024-07-11
2380.21
2425.64
2371.60
2420.58
+39.98
2024-07-10
2363.68
2388.24
2358.23
2380.60
+17.20
2024-07-09
2366.65
2371.57
2351.39
2363.40
-3.25
2024-07-08
2390.51
2392.54
2366.56
2366.65
-23.86
2024-07-06
2385.16
2394.47
2385.16
2390.51
+5.35
2024-07-05
2359.29
2389.87
2356.12
2385.16
+25.84
2024-07-04
2364.65
2364.76
2352.32
2359.32
-6.11
2024-07-03
2326.43
2366.47
2322.82
2365.43
+39.02
2024-07-02
2329.39
2338.25
2321.60
2326.41
-3.19
2024-07-01
2326.48
2339.85
2320.20
2329.60
+3.12
2024-06-29
2330.25
2334.20
2324.66
2326.48
-3.62
2024-06-28
2329.03
2341.20
2320.75
2330.10
+1.21
2024-06-27
2301.59
2332.45
2298.25
2328.89
+28.27
2024-06-26
2326.30
2326.48
2295.50
2300.62
-25.49
2024-06-25
2329.34
2338.60
2317.80
2326.11
-3.37
2024-06-24
2323.90
2335.45
2319.49
2329.48
+5.58
2024-06-22
2329.58
2330.80
2318.70
2323.90
-5.68
2024-06-21
2355.30
2369.90
2325.64
2329.58
-26.26
2024-06-20
2331.35
2366.73
2327.90
2355.84
+24.65
2024-06-19
2331.36
2334.41
2325.49
2331.19
+2.24
2024-06-18
2313.83
2330.95
2308.40
2328.95
+15.70
2024-06-17
2334.24
2334.24
2311.67
2313.25
-20.99
2024-06-15
2328.21
2336.96
2327.26
2334.24
+6
2024-06-14
2300.50
2335.80
2297.30
2328.24
+27.61
2024-06-13
2319.21
2327.55
2299.40
2300.63
-35.54
2024-06-12
2311.66
2341.80
2307.60
2336.17
+24.37
2024-06-11
2308.95
2321.46
2299.39
2311.80
+2.75
2024-06-10
2290.07
2309.91
2289.45
2309.05
+18.98
2024-06-08
2306.82
2313.41
2289.37
2290.07
-19.88
2024-06-07
2375.80
2389.15
2306.89
2309.95
-66.92
2024-06-06
2355.14
2379.75
2352.98
2376.87
+24.28
2024-06-05
2328.07
2358.47
2324.15
2352.59
+24.52
2024-06-04
2344.68
2354.17
2317.76
2328.07
-16.44
2024-06-03
2329
2346.65
2316.50
2344.51
+15.51
2024-06-01
2331.85
2338.19
2322.11
2329
-2.93
2024-05-31
2345.77
2360.85
2329.72
2331.93
-13.84
2024-05-30
2340.81
2352.59
2324.27
2345.77
+4.66
2024-05-29
2362.35
2363.72
2336.99
2341.11
-21.24
2024-05-28
2354.24
2365.50
2342.65
2362.35
+8.09
2024-05-27
2335.84
2359.96
2335.84
2354.26
+18.42
2024-05-25
2336.12
2338.40
2333.48
2335.84
-0.24
2024-05-24
2347.64
2351.20
2327.16
2336.08
-12.12
2024-05-23
2393.63
2396.44
2342.05
2348.20
-45.79
2024-05-22
2424.95
2427.90
2383.84
2393.99
-30.63
2024-05-21
2425.78
2438.83
2408.63
2424.62
-1.16
2024-05-20
2418.03
2451.50
2411.81
2425.78
+7.75
2024-05-18
2418.03
2418.03
2418.03
2418.03
+8.58
2024-05-17
2383.10
2419.72
2375.68
2409.45
+26.10
2024-05-16
2379.15
2398.68
2372.87
2383.35
+3.50
2024-05-15
2348.97
2387.11
2348.08
2379.85
+29.98
2024-05-14
2337.52
2357.79
2336.06
2349.87
+12.80
2024-05-13
2365.20
2365.90
2334.68
2337.07
-28.13
2024-05-11
2366.42
2372.47
2363.35
2365.20
-0.46
2024-05-10
2331.96
2379.85
2330.90
2365.66
+33.63
2024-05-09
2321.92
2339.73
2308.82
2332.03
+11.35
2024-05-08
2316.31
2322.70
2305.58
2320.68
+4.71
2024-05-07
2326.32
2331.28
2311.80
2315.97
-10.35
2024-05-06
2303.27
2333.20
2293.56
2326.32
+23.05
2024-05-04
2294.75
2304.69
2294.60
2303.27
+8.61
2024-05-03
2301.40
2319.51
2280.59
2294.66
-6.64
2024-05-02
2308.66
2329.14
2288
2301.30
-7.04
2024-05-01
2297.49
2311.51
2283.26
2308.34
+11.74
2024-04-30
2339.25
2348.10
2295.07
2296.60
-42.83
2024-04-29
2341.25
2345.67
2324.25
2339.43
-1.82
2024-04-27
2338.47
2342.50
2334.45
2341.25
+2.60
2024-04-26
2332.14
2353.91
2326.55
2338.65
+6.72
2024-04-25
2324.96
2345.57
2308.30
2331.93
+6.65
2024-04-24
2324.45
2338.37
2313.75
2325.28
+1.33
2024-04-23
2304.60
2333.45
2294.70
2323.95
-13.19
2024-04-22
2389.85
2389.85
2333.39
2337.14
-52.71
2024-04-20
2396.60
2403.40
2388.30
2389.85
-6.72
2024-04-19
2385.60
2418.50
2374.84
2396.57
+10.97
2024-04-18
2384.73
2393
2360.90
2385.60
-0.44
2024-04-17
2388
2399.40
2374.59
2386.04
-1.16
2024-04-16
2353.60
2394.35
2348.39
2387.20
+33.70
2024-04-15
2345.30
2367.05
2326.96
2353.50
+8.20
2024-04-13
2396.71
2396.71
2336.34
2345.30
-50.04
2024-04-12
2345.70
2433
2344.50
2395.34
+49.33
2024-04-11
2337.91
2348.75
2328
2346.01
+8.51
2024-04-10
2342.04
2361.59
2321.05
2337.50
-5
2024-04-09
2329.40
2366.70
2327.70
2342.50
+13.35
2024-04-08
2324.89
2354.25
2304.70
2329.15
+4.26
2024-04-06
2327.80
2331.46
2322.40
2324.89
-2.13
2024-04-05
2293.53
2329.75
2269.62
2327.02
+33.34
2024-04-04
2286.90
2304.70
2284.75
2293.68
+6.78
2024-04-03
2260.20
2289.63
2256.10
2286.90
+26.11
2024-04-02
2241.35
2278.26
2236.35
2260.79
+19.92
2024-04-01
2222.85
2267.06
2222.85
2240.87
+18.02
2024-03-30
2222.85
2222.85
2222.85
2222.85
—
2024-03-29
2217.57
2226.55
2215.16
2222.85
+5.28
2024-03-28
2191.86
2218.38
2188.90
2217.57
+25.93
2024-03-27
2181.91
2199.05
2175.38
2191.64
+9.73
2024-03-26
2177
2201.55
2169.45
2181.91
+4.41
2024-03-25
2165.50
2182.30
2165.50
2177.50
+12
2024-03-23
2167.75
2168.60
2159.10
2165.50
-2.15
2024-03-22
2176.20
2187.65
2164.30
2167.65
-8.75
2024-03-21
2158.05
2214.30
2157.40
2176.40
+18.35
2024-03-20
2155.74
2166.25
2151.85
2158.05
+1.92
2024-03-19
2159.97
2164.35
2148.75
2156.13
-3.92
2024-03-18
2158.70
2165.10
2147.70
2160.05
+1.35
2024-03-16
2161.55
2165
2157.15
2158.70
-3.30
2024-03-15
2158.80
2174.05
2158.50
2162
+2.65
2024-03-14
2173.36
2181.10
2154.40
2159.35
-14.20
2024-03-13
2164.85
2175.90
2152.84
2173.55
+8.70
2024-03-12
2185.90
2186.20
2154.85
2164.85
-20.70
2024-03-11
2178.12
2190.27
2177.30
2185.55
+7.43
2024-03-09
2178.70
2196.55
2170
2178.12
-0.58
2024-03-08
2155.20
2186.70
2151.15
2178.70
+23.45
2024-03-07
2142
2165.35
2141.50
2155.25
+13.25
2024-03-06
2127.50
2150.15
2125.30
2142
+14.50
2024-03-05
2108.60
2142.60
2108.60
2127.50
+18.90
2024-03-04
2086.90
2108.60
2081.10
2108.60
+21.70
2024-03-02
2070.80
2089.75
2070.80
2086.90
+15.62
2024-03-01
2049.10
2072.45
2040.80
2071.28
+22.18
2024-02-29
2033.45
2052.30
2029.80
2049.10
+15.65
2024-02-28
2035.40
2039.05
2026.45
2033.45
-2.46
2024-02-27
2030.65
2040.85
2028.14
2035.91
+5.26
2024-02-26
2038.91
2038.91
2027.20
2030.65
-8.26
2024-02-24
2032.20
2042.80
2032.20
2038.91
+6.71
2024-02-23
2025.60
2032.20
2017.75
2032.20
+6.60
2024-02-22
2025.75
2036.15
2021.80
2025.60
-0.50
2024-02-21
2029.10
2033.59
2024.53
2026.10
-2.70
2024-02-20
2016.55
2032.35
2015
2028.80
+12.35
2024-02-19
2014.19
2024.34
2014.19
2016.45
+2.26
2024-02-17
2010
2016.60
2008.80
2014.19
+4.39
2024-02-16
2002.35
2012.15
1997.02
2009.80
+6.79
2024-02-15
1992.64
2009.60
1991.81
2003.01
+13.56
2024-02-14
1993.25
1999.30
1986.90
1989.45
-3.75
2024-02-13
2014.70
2031.15
1991.80
1993.20
-21.33
2024-02-12
2026.20
2029.15
2013.71
2014.53
-11.67
2024-02-10
2024.01
2027.85
2021.95
2026.20
+2.31
2024-02-09
2033.74
2036.95
2023.65
2023.89
-9.79
2024-02-08
2039.88
2042.30
2021.90
2033.68
-6.52
2024-02-07
2038.05
2046
2032.40
2040.20
+2.55
2024-02-06
2019.40
2039.45
2019.40
2037.65
+18.85
2024-02-05
2039.70
2041.40
2016.60
2018.80
-20.90
2024-02-03
2035.80
2040.05
2035.20
2039.70
+3.90
2024-02-02
2053.52
2066.96
2029.60
2035.80
-17.47
2024-02-01
2053.81
2055.14
2031.84
2053.27
-0.15
2024-01-31
2034.15
2057.46
2033.14
2053.42
+19.28
2024-01-30
2027.01
2049.93
2025.87
2034.14
+6.93
2024-01-29
2018.61
2038.84
2018.61
2027.21
+8.60
2024-01-27
2018.42
2020.94
2017.55
2018.61
+0.61
2024-01-26
2022.30
2028.17
2014.17
2018
-4.25
2024-01-25
2017.28
2026.35
2012.88
2022.25
+5.71
2024-01-24
2026.70
2037.53
2016.54
2016.54
-10.16
2024-01-23
2025.69
2039.32
2020.66
2026.70
+1.11
2024-01-22
2030.62
2033.58
2018.69
2025.59
-5.03
2024-01-20
2029.27
2031
2025.11
2030.62
+1.46
2024-01-19
2015.03
2039.99
2014.72
2029.16
+14.14
2024-01-18
2009.97
2018.70
2003.79
2015.02
+5.05
2024-01-17
2042.46
2042.46
2007.98
2009.97
-32.49
2024-01-16
2054.83
2057.73
2033.08
2042.46
-12.57
2024-01-15
2048.85
2060.09
2047.43
2055.03
+6.18
2024-01-13
2053.71
2056.95
2043.57
2048.85
-4.86
2024-01-12
2030.57
2063.49
2015
2053.71
+23.29
2024-01-11
2029.28
2040.56
2022.04
2030.42
+0.84
2024-01-10
2034
2041.23
2026.56
2029.58
-1.56
2024-01-09
2036.17
2043.24
2027.85
2031.14
-5.03
2024-01-08
2047.21
2048.10
2020.28
2036.17
-11.04
2024-01-06
2047.21
2047.21
2047.21
2047.21
-9.36
2024-01-05
2045.81
2065.38
2026.21
2056.57
+10.25
2024-01-04
2048.91
2052.32
2038.06
2046.32
+11.54
2024-01-03
2060.65
2068.69
2033.69
2034.78
-26.08
2024-01-02
2065.63
2080.38
2058.55
2060.86
-8.05