农行纸黄金(美元)2025年价格历史
ABCUSDAU农行纸黄金(美元)（ABCUSDAU）2025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
3448.65
2025年
最高价
美元/盎司
4547.92
2025-12-26
最低价
美元/盎司
2628.21
2025-01-01
2025年价格走势
农行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
4366.61
4383.22
4277.36
4338.72
-30.16
2025-12-30
4326.14
4405.27
4316.80
4368.88
+38.02
2025-12-29
4525.48
4527.92
4312.14
4330.86
-194.62
2025-12-27
4548.52
4551.28
4512.27
4525.48
-22.44
2025-12-26
4457.70
4548.16
4457.70
4547.92
+90.22
2025-12-25
4459.65
4459.65
4457.70
4457.70
-3.34
2025-12-24
4459.85
4526.15
4450.23
4461.04
+1.68
2025-12-23
4433.55
4499.28
4429.93
4459.36
+25.04
2025-12-22
4346.90
4436.82
4346.90
4434.32
+87.42
2025-12-20
4350.63
4357.92
4343.95
4346.90
-2.79
2025-12-19
4339.61
4375.60
4312.39
4349.69
+10.46
2025-12-18
4331.94
4347.94
4311.09
4339.23
+7.95
2025-12-17
4321.18
4350.17
4293.04
4331.28
+9.92
2025-12-16
4318.34
4336.27
4274.36
4321.36
+1.76
2025-12-15
4297.96
4351.53
4297.96
4319.60
+21.64
2025-12-13
4290.44
4304.60
4260.69
4297.96
+11.35
2025-12-12
4258.50
4354.68
4252.99
4286.61
+32.88
2025-12-11
4195.43
4262.75
4185.05
4253.73
+59.92
2025-12-10
4213.95
4222.62
4190.01
4193.81
-18.67
2025-12-09
4184.61
4212.85
4172.40
4212.48
+27.08
2025-12-08
4209.11
4220.30
4179.28
4185.40
-23.71
2025-12-06
4245.75
4247.24
4201.59
4209.11
-34.67
2025-12-05
4209.28
4260.45
4196.90
4243.78
+33.89
2025-12-04
4217.93
4226.41
4177.82
4209.89
-11.89
2025-12-03
4170.58
4242.88
4170.25
4221.78
+52.08
2025-12-02
4234.76
4245.86
4166.24
4169.70
-65.45
2025-12-01
4214.37
4265.82
4214.37
4235.15
+20.78
2025-11-29
4205.56
4228.25
4199.81
4214.37
+9.16
2025-11-28
4159.23
4209.78
4158.20
4205.21
+45.98
2025-11-27
4165.83
4172.82
4144.45
4159.23
-7.27
2025-11-26
4124.28
4174.77
4124.28
4166.50
+40.99
2025-11-25
4093.67
4157.03
4089.85
4125.51
+32.71
2025-11-24
4089.18
4095.31
4041.97
4092.80
+3.62
2025-11-22
4071.41
4102.06
4064.78
4089.18
+16.92
2025-11-21
4073.34
4090.12
4026.41
4072.26
-5.22
2025-11-20
4097.56
4111.63
4040.68
4077.48
-17.21
2025-11-19
4053.27
4134.12
4042.94
4094.69
+39.05
2025-11-18
4065.59
4083.01
4000.05
4055.64
-10.91
2025-11-17
4091.81
4103.28
4051.86
4066.55
-25.26
2025-11-15
4095.25
4112.47
4083.26
4091.81
-2.58
2025-11-14
4203.96
4212.84
4034.87
4094.39
-108.40
2025-11-13
4183.26
4246.41
4182.25
4202.79
+22.26
2025-11-12
4107.45
4186.98
4100.64
4180.53
+71.30
2025-11-11
4085.61
4150.42
4083.57
4109.23
+22.90
2025-11-10
4008.09
4107.24
4008.09
4086.33
+78.24
2025-11-08
3992.84
4028.50
3992.03
4008.09
+14.94
2025-11-07
3981.59
4015.49
3968.24
3993.15
+9.63
2025-11-06
3979.85
4021.08
3966.58
3983.52
+4.26
2025-11-05
3958.51
3988.50
3932.25
3979.26
+20.06
2025-11-04
4008.78
4016.24
3930.94
3959.20
-47.69
2025-11-03
4002.90
4031
3964.59
4006.89
+3.99
2025-11-01
4014.05
4016.44
3976.08
4002.90
-11.97
2025-10-31
4002.90
4045.68
3990.89
4014.87
+10.62
2025-10-30
3993.92
4015.85
3917.07
4004.25
+7.97
2025-10-29
3966.45
4031.43
3920.93
3996.28
+27.67
2025-10-28
3991.74
4021.18
3888.88
3968.61
-22.10
2025-10-27
4105.51
4105.51
3973.89
3990.71
-114.80
2025-10-25
4132.44
4140.04
4103.86
4105.51
-26
2025-10-24
4143.16
4150.01
4048.09
4131.51
-13.36
2025-10-23
4037.71
4155.93
4025.58
4144.87
+102.71
2025-10-22
4139.77
4162.45
4006.25
4042.16
-96.63
2025-10-21
4350.90
4382.66
4090.23
4138.79
-213.41
2025-10-20
4227.62
4356.68
4221.55
4352.20
+124.58
2025-10-18
4238.70
4245.60
4190.02
4227.62
-18.45
2025-10-17
4275.28
4380.85
4220.45
4246.07
-27.63
2025-10-16
4192.30
4277.38
4185.27
4273.70
+80.70
2025-10-15
4139.65
4219.70
4130.56
4193
+53.72
2025-10-14
4106.57
4181.08
4092.50
4139.28
+31.83
2025-10-13
4012.65
4108.77
4012.65
4107.45
+94.80
2025-10-11
4012.65
4012.65
4012.65
4012.65
+9.90
2025-10-10
4015.50
4023.50
3948.02
4002.75
-14.07
2025-10-09
4046.98
4060.56
4003.37
4016.82
-30.74
2025-10-08
3968.09
4051.24
3965.78
4047.56
+80.94
2025-10-07
3964.28
3992.45
3943.08
3966.62
+2.50
2025-10-06
3886.83
3965.18
3886.83
3964.12
+77.29
2025-10-04
3891.25
3891.25
3879.74
3886.83
-4.99
2025-10-03
3829.42
3892.67
3829.42
3891.82
+61.55
2025-10-02
3869.67
3897.64
3821.92
3830.27
-40.53
2025-10-01
3840.87
3896.63
3839.92
3870.80
+30.91
2025-09-30
3832.11
3873.18
3794.86
3839.89
+7.82
2025-09-29
3767.88
3834.49
3765.81
3832.07
+64.19
2025-09-27
3782.02
3784.64
3766.36
3767.88
-14.03
2025-09-26
3737.69
3785.29
3734.33
3781.91
+45.33
2025-09-25
3743.02
3762.77
3719.27
3736.58
-5.80
2025-09-24
3781.11
3786.93
3742.38
3742.38
-38.12
2025-09-23
3737.73
3792.47
3737.06
3780.50
+43.31
2025-09-22
3686.03
3737.63
3686.03
3737.19
+51.16
2025-09-20
3673
3686.75
3668.26
3686.03
+13.54
2025-09-19
3643.01
3677.06
3634.60
3672.49
+30.10
2025-09-18
3686.44
3708.51
3630.36
3642.39
-43.33
2025-09-17
3687.87
3696.78
3661.75
3685.72
-2.51
2025-09-16
3682.34
3704.29
3676.51
3688.23
+5.78
2025-09-15
3645.92
3682.73
3628.48
3682.45
+36.53
2025-09-13
3646.08
3652.08
3644.46
3645.92
+0.10
2025-09-12
3634.85
3658.07
3632.24
3645.82
+11.56
2025-09-11
3645.61
3651.15
3616.71
3634.26
-12.71
2025-09-10
3647.22
3658.95
3622.68
3646.97
+0.77
2025-09-09
3641.11
3675.01
3629.31
3646.20
+5.63
2025-09-08
3596.82
3647.81
3581.64
3640.57
+43.75
2025-09-06
3593.31
3601.56
3592.19
3596.82
+2.51
2025-09-05
3554.95
3599.33
3541.81
3594.31
+39.69
2025-09-04
3565.49
3579.94
3513.64
3554.62
-11.95
2025-09-03
3522.29
3568.47
3520.32
3566.57
+45.11
2025-09-02
3481.60
3521.46
3472.17
3521.46
+39.86
2025-09-01
3454.43
3491.26
3439.06
3481.60
+27.17
2025-08-30
3446.87
3455.41
3442.67
3454.43
+6.45
2025-08-29
3412.81
3449.24
3405.95
3447.98
+35.73
2025-08-28
3389.77
3415.10
3386.30
3412.25
+22.49
2025-08-27
3388.59
3395.91
3375.56
3389.76
+0.66
2025-08-26
3375.63
3390.51
3352.91
3389.10
+13.51
2025-08-25
3375.05
3377.66
3361.45
3375.59
+0.54
2025-08-23
3369.77
3377.04
3369.77
3375.05
+4.24
2025-08-22
3345.11
3380.13
3323.01
3370.81
+25.77
2025-08-21
3342.30
3353.70
3327.58
3345.04
+2.65
2025-08-20
3324.19
3351.50
3313.20
3342.39
+18.20
2025-08-19
3337.17
3346.65
3322.70
3324.19
-13.30
2025-08-18
3340.86
3359.69
3328.44
3337.49
-3.37
2025-08-16
3343.97
3343.97
3336.16
3340.86
-2.96
2025-08-15
3343.57
3350.25
3331.66
3343.82
+0.60
2025-08-14
3359.33
3376.35
3336.55
3343.22
-15.71
2025-08-13
3351.37
3372.31
3344.35
3358.93
+6.01
2025-08-12
3351.18
3360.17
3332.65
3352.92
+2.15
2025-08-11
3400.39
3400.39
3343.84
3350.77
-49.62
2025-08-09
3396.88
3405.60
3382.52
3400.39
+4.23
2025-08-08
3392.05
3408.18
3382.46
3396.16
+4.18
2025-08-07
3379.04
3398.58
3366.99
3391.98
+12.44
2025-08-06
3391.34
3391.92
3360.06
3379.54
-11.43
2025-08-05
3376.37
3391.54
3351.56
3390.97
+14.98
2025-08-04
3358.80
3386.79
3346.91
3375.99
+17.19
2025-08-02
3350.20
3362.62
3342.32
3358.80
+7.85
2025-08-01
3297.15
3355.85
3283.20
3350.95
+53.53
2025-07-31
3291.93
3316.23
3269.97
3297.42
+5.92
2025-07-30
3322.31
3335.56
3290.46
3291.50
-31.13
2025-07-29
3316.22
3335.43
3309.95
3322.63
+5.77
2025-07-28
3339.29
3346.74
3303.41
3316.86
-22.43
2025-07-26
3329.15
3341.76
3328.07
3339.29
+9.84
2025-07-25
3373.98
3375.23
3326.96
3329.45
-44.58
2025-07-24
3399.30
3399.30
3353.24
3374.03
-27.40
2025-07-23
3428.19
3439.82
3400.40
3401.43
-27.47
2025-07-22
3399.64
3431.74
3384.96
3428.90
+29.15
2025-07-21
3349.93
3402.62
3349.37
3399.75
+49.82
2025-07-19
3355.21
3358.76
3349.30
3349.93
-5.46
2025-07-18
3338.19
3362.49
3333.70
3355.39
+17.10
2025-07-17
3345.62
3358.77
3311.53
3338.29
-10.12
2025-07-16
3330.65
3375.03
3321.53
3348.41
+18.11
2025-07-15
3346.58
3367.93
3327.68
3330.30
-16.91
2025-07-14
3357.85
3376.40
3342.85
3347.21
-10.64
2025-07-12
3360.31
3361.20
3351.10
3357.85
-2.75
2025-07-11
3321.29
3370.32
3314.14
3360.60
+38.91
2025-07-10
3311.06
3331.80
3309.70
3321.69
+10.37
2025-07-09
3299.95
3314.46
3284.87
3311.32
+11.35
2025-07-08
3322.40
3347.24
3290.07
3299.97
-22.68
2025-07-07
3338.14
3338.14
3299.19
3322.65
-15.49
2025-07-05
3333.92
3339.41
3333.92
3338.14
+4.20
2025-07-04
3329.60
3346.23
3325.20
3333.94
+5.08
2025-07-03
3342.13
3367.25
3313.47
3328.86
-13.11
2025-07-02
3342
3352.58
3329.20
3341.97
+0.82
2025-07-01
3291.25
3359.35
3290.80
3341.15
+49.90
2025-06-30
3272.67
3298.20
3261.25
3291.25
+18.58
2025-06-28
3276.25
3283.90
3270.04
3272.67
-3.12
2025-06-27
3326.35
3337.77
3257.73
3275.79
-50.60
2025-06-26
3327.44
3351.80
3311.89
3326.39
-1.11
2025-06-25
3324.34
3330.82
3313.75
3327.50
+12.22
2025-06-24
3388.54
3394.99
3297.65
3315.28
-73.62
2025-06-23
3367.12
3391.13
3349.40
3388.90
+21.78
2025-06-21
3371.40
3374.88
3366.25
3367.12
-5.26
2025-06-20
3352.11
3375.65
3344.25
3372.38
+0.70
2025-06-19
3393.20
3397.01
3349.40
3371.68
-21.86
2025-06-18
3380.81
3401.19
3373.29
3393.54
+13.85
2025-06-17
3405.47
3406.30
3368.30
3379.69
-25.70
2025-06-16
3434
3452.69
3384.95
3405.39
-28.61
2025-06-14
3434
3434
3434
3434
+6.61
2025-06-13
3427.39
3427.39
3427.39
3427.39
+38.27
2025-06-12
3389.12
3389.12
3389.12
3389.12
+86.23
2025-05-29
3297.80
3306.81
3247.41
3302.89
+4.82
2025-05-28
3295.02
3326.83
3293.64
3298.07
+2.38
2025-05-27
3339.42
3351.20
3288
3295.69
-43.82
2025-05-26
3362.20
3362.20
3325.80
3339.51
-22.69
2025-05-24
3363.27
3367.41
3358.06
3362.20
-0.20
2025-05-23
3296.47
3364.75
3290.98
3362.40
+66.39
2025-05-22
3313.36
3346.79
3282.75
3296.01
-18.29
2025-05-21
3279.11
3321.99
3277.31
3314.30
+35.60
2025-05-20
3231.40
3287.10
3206.23
3278.70
+44.56
2025-05-19
3193.44
3251.18
3193.44
3234.14
+40.70
2025-05-17
3185.08
3197.21
3182.57
3193.44
+8.82
2025-05-16
3221.35
3253.60
3156.85
3184.62
-35.80
2025-05-15
3184.05
3220.84
3124.04
3220.42
+38.73
2025-05-14
3255.17
3259.10
3177.91
3181.69
-74.06
2025-05-13
3240.94
3266.25
3218.60
3255.75
+16.18
2025-05-12
3330.37
3330.37
3209.50
3239.57
-90.80
2025-05-10
3346.71
3348.57
3327.11
3330.37
-16.14
2025-05-09
3330.02
3347
3276.45
3346.51
+14.22
2025-05-08
3386.78
3415.70
3322.50
3332.29
-55.52
2025-05-07
3396.95
3436.19
3362.10
3387.81
-9.92
2025-05-06
3314.36
3401.37
3307.45
3397.73
+84.02
2025-05-05
3235.10
3330.13
3235.10
3313.71
+78.61
2025-05-03
3233.16
3240.80
3224.67
3235.10
+1.31
2025-05-02
3218.42
3270.35
3210.28
3233.79
+15.16
2025-05-01
3309.79
3315.75
3205
3218.63
-91.55
2025-04-30
3313.89
3331.48
3270.14
3310.18
-3.54
2025-04-29
3326.70
3354.58
3302.23
3313.72
-12.31
2025-04-28
3307.21
3337
3270.34
3326.03
+18.82
2025-04-26
3285.25
3313.63
3281.94
3307.21
+23.61
2025-04-25
3331
3372.65
3267.10
3283.60
-46.23
2025-04-24
3282.65
3367.60
3279.57
3329.83
+50.84
2025-04-23
3416.50
3420.97
3263.30
3278.99
-151.61
2025-04-22
3424.45
3501.33
3408.02
3430.60
+6.90
2025-04-21
3322.25
3431.75
3322.25
3423.70
+101.45
2025-04-19
3322.25
3322.25
3322.25
3322.25
—
2025-04-18
3297.90
3323.65
3296.81
3322.25
+23.87
2025-04-17
3326.97
3359.01
3287.37
3298.38
-28.94
2025-04-16
3223
3329.73
3221.08
3327.32
+104.32
2025-04-15
3200.25
3233.80
3199.54
3223
+22.50
2025-04-14
3232.53
3246.80
3196.80
3200.50
-32.03
2025-04-12
3242.29
3246.48
3221.61
3232.53
-9.20
2025-04-11
3159.37
3245.75
3153.73
3241.73
+84.59
2025-04-10
3087.68
3176.03
3050.80
3157.14
+69.57
2025-04-09
3003.24
3089.16
2971.90
3087.57
+83.87
2025-04-08
2989.10
3022.41
2959.22
3003.70
+16.36
2025-04-07
3037.95
3057.04
2975.10
2987.34
-50.61
2025-04-05
3023.40
3041.82
3017.54
3037.95
+14.65
2025-04-04
3111.80
3136.73
3018.92
3023.30
-87.83
2025-04-03
3127.41
3169.15
3057.28
3111.13
-15.99
2025-04-02
3115.34
3137.25
3102.62
3127.12
+10.24
2025-04-01
3115.49
3150.41
3113.32
3116.88
+1.53
2025-03-31
3082.85
3128.96
3078.65
3115.35
+32.50
2025-03-29
3085.54
3087.80
3075.15
3082.85
-3.04
2025-03-28
3053.78
3088.24
3049.55
3085.89
+32.44
2025-03-27
3017.48
3060.73
3016.87
3053.45
+35.78
2025-03-26
3022.99
3033.58
3014.24
3017.67
-5.67
2025-03-25
3015.65
3037.17
3004.10
3023.34
+7.64
2025-03-24
3021.58
3034.65
3007.68
3015.70
-5.88
2025-03-22
3012.76
3023.27
3012.45
3021.58
+8.44
2025-03-21
3042.31
3048.98
3001.13
3013.14
-29.58
2025-03-20
3032.98
3058.68
3027.28
3042.72
+9.90
2025-03-19
3033.31
3046.81
3025.05
3032.82
-1.09
2025-03-18
2998.67
3039.53
2994.64
3033.91
+35.68
2025-03-17
2985.74
3002.60
2983.94
2998.23
+12.49
2025-03-15
2986.17
2991.94
2983.85
2985.74
-0.48
2025-03-14
2978.72
3006.14
2978.30
2986.22
+8.07
2025-03-13
2930.02
2979.54
2929.73
2978.15
+48.82
2025-03-12
2918.47
2930.82
2908.06
2929.33
+11.13
2025-03-11
2906.25
2923.63
2881.90
2918.20
+12.32
2025-03-10
2906.61
2919.71
2897.47
2905.88
-0.73
2025-03-08
2917
2920.79
2903.89
2906.61
-10.52
2025-03-07
2916.13
2931.74
2898.81
2917.13
+0.38
2025-03-06
2918.60
2931.20
2893.38
2916.75
-3.12
2025-03-05
2907.70
2924.85
2896.06
2919.87
+12.14
2025-03-04
2889.35
2929.23
2880.07
2907.73
+18.21
2025-03-03
2851.30
2891.70
2851.30
2889.52
+38.22
2025-03-01
2851.62
2855.20
2839.67
2851.30
-0.58
2025-02-28
2873.78
2889.21
2834.55
2851.88
-21.92
2025-02-27
2914.88
2922.25
2869.57
2873.80
-41.81
2025-02-26
2917.45
2920.40
2893.01
2915.61
+8.66
2025-02-25
2938.10
2955.30
2902.90
2906.95
-30.64
2025-02-24
2935.25
2957.51
2923
2937.59
+2.34
2025-02-22
2930.75
2944.28
2929.24
2935.25
+4.74
2025-02-21
2939.98
2950.75
2918.88
2930.51
-10.49
2025-02-20
2929.50
2956.34
2920.51
2941
+10.51
2025-02-19
2929
2948.46
2926.13
2930.49
+1.44
2025-02-18
2900.64
2930.93
2893.72
2929.05
+28.87
2025-02-17
2882.17
2907.97
2881.13
2900.18
+18.01
2025-02-15
2903.15
2904.90
2880.35
2882.17
-21.83
2025-02-14
2922.17
2941.39
2895.32
2904
-18.37
2025-02-13
2896.31
2924.26
2894.13
2922.37
+25.87
2025-02-12
2906.38
2909.95
2866.25
2896.50
-10.45
2025-02-11
2910.63
2944.41
2883.72
2906.95
-2.80
2025-02-10
2861.86
2912.70
2861.86
2909.75
+47.89
2025-02-08
2881.42
2882.72
2855.25
2861.86
-19.99
2025-02-07
2852.05
2888.10
2849.94
2881.85
+29.74
2025-02-06
2881.66
2882.50
2836.40
2852.11
-29.62
2025-02-05
2837.32
2883.80
2834.43
2881.73
+43.64
2025-02-04
2819.28
2846.77
2808.94
2838.09
+18.56
2025-02-03
2798.30
2833.20
2773.75
2819.53
+21.23
2025-02-01
2811.10
2817.38
2797.18
2798.30
-12.69
2025-01-31
2797
2818.65
2790.43
2810.99
+15.13
2025-01-30
2755.61
2798.27
2746.55
2795.86
+40.81
2025-01-29
2757.30
2767.80
2751.04
2755.05
-1.62
2025-01-28
2743.56
2758.78
2732.18
2756.67
+13.37
2025-01-27
2776.21
2776.21
2741.52
2743.30
-32.91
2025-01-25
2777.30
2779.05
2771.45
2776.21
-2.33
2025-01-24
2748.15
2787.20
2746.12
2778.54
+30.12
2025-01-23
2761.17
2761.55
2737.56
2748.42
-12.51
2025-01-22
2739.98
2764.95
2739.43
2760.93
+20.17
2025-01-21
2708.49
2741.92
2704.65
2740.76
+32.45
2025-01-20
2704.57
2714.97
2691.11
2708.31
+3.74
2025-01-18
2715.79
2718.93
2704.36
2704.57
-10.58
2025-01-17
2717.75
2726.16
2704.95
2715.15
-2.60
2025-01-16
2679.96
2721.15
2678.45
2717.75
+37.44
2025-01-15
2673.31
2697.17
2668.50
2680.31
+7.19
2025-01-14
2663.37
2676.82
2658.50
2673.12
+9.62
2025-01-13
2687.16
2694.90
2662.91
2663.50
-23.66
2025-01-11
2694.19
2699.46
2686.32
2687.16
-6.51
2025-01-10
2669.91
2699.14
2664.65
2693.67
+23.67
2025-01-09
2667.39
2679.61
2651.53
2670
+3.06
2025-01-08
2649.69
2669.16
2646.87
2666.94
+17.22
2025-01-07
2635.94
2665.72
2634.22
2649.72
+13.48
2025-01-06
2641
2650.69
2616.34
2636.24
-4.76
2025-01-04
2645.40
2648.76
2640.73
2641
-4.83
2025-01-03
2655.34
2666.55
2642.58
2645.83
-10.13
2025-01-02
2628.21
2657.25
2624.49
2655.96
+27.75
2025-01-01
2627.93
2628.21
2627.93
2628.21
+1.19