中行纸黄金(人民币)价格历史
BOCCNYAU中行纸黄金(人民币)（BOCCNYAU）2026年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
1004.43
2026年
最高价
元/克
1179.27
2026-01-28
最低价
元/克
872.14
2026-07-16
2026年价格走势
中行纸黄金(人民币) · 单位：元/克（日K收盘，今日为实时价）
2026年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
970.60
971.05
962.39
964.34
-5.76
2026-09-03
944.57
974.35
942.76
970.10
+25.61
2026-09-02
944.73
949.75
925.69
944.49
+0.01
2026-09-01
956.21
963.99
934.96
944.48
-11.71
2026-08-31
964.40
967.90
950.23
956.19
-8.21
2026-08-29
978.91
979.57
961.82
964.40
-14.95
2026-08-28
996.10
999.80
979.02
979.35
-16.64
2026-08-27
993.31
1003.25
986.51
995.99
+2.22
2026-08-26
1005.15
1010.01
990.48
993.77
-10.99
2026-08-25
1004.68
1015.10
994.93
1004.76
+0.83
2026-08-24
995
1011.45
993.43
1003.93
+8.93
2026-08-22
997.17
1000.90
994.89
995
-1.77
2026-08-21
977.39
997.31
973.47
996.77
+19
2026-08-20
972.12
981.42
962.14
977.77
+6.16
2026-08-19
946.31
972.94
937.98
971.61
+25.45
2026-08-18
959.42
961.57
943.49
946.16
-13.15
2026-08-17
948.62
959.39
946.89
959.31
+10.69
2026-08-15
951.73
952.86
947.72
948.62
-3.25
2026-08-14
946.29
952.95
934.72
951.87
+5.81
2026-08-13
958.51
965.18
944.65
946.06
-12.25
2026-08-12
950.29
962.26
945.57
958.31
+8.55
2026-08-11
945.03
961.53
943.44
949.76
+4.73
2026-08-10
941.92
945.76
935.35
945.03
+3.11
2026-08-08
941.41
943.83
938.67
941.92
+0.13
2026-08-07
918.72
948.32
916.66
941.79
+22.77
2026-08-06
918.29
933.80
916.61
919.02
+0.55
2026-08-05
886.63
925.29
882.49
918.47
+31.72
2026-08-04
876.74
888.12
875.16
886.75
+9.96
2026-08-03
878.86
885.81
872.82
876.79
-2.07
2026-08-01
878.34
880.82
877.46
878.86
+0.61
2026-07-31
891.76
894.17
873.16
878.25
-13.58
2026-07-30
872.59
895.15
872.10
891.83
+19.39
2026-07-29
880.31
880.51
869.53
872.44
-7.96
2026-07-28
886.82
890.12
873.48
880.40
-6.55
2026-07-27
882.53
896.19
882.53
886.95
+4.42
2026-07-25
887.46
887.70
881.72
882.53
-4.91
2026-07-24
882.15
888.54
876.17
887.44
+5.49
2026-07-23
905.55
905.55
879.95
881.95
-23.72
2026-07-22
886.29
906.99
884.71
905.67
+19.22
2026-07-21
872.87
888.21
870.40
886.45
+13.18
2026-07-20
875.58
878.81
868.23
873.27
-2.31
2026-07-18
875.63
876.57
872.41
875.58
+0.25
2026-07-17
872.34
876.04
861.58
875.33
+3.19
2026-07-16
880.54
887.67
865.40
872.14
-8.62
2026-07-15
884.86
886.52
874.56
880.76
-4.45
2026-07-14
875.04
892.59
868.90
885.21
+10.45
2026-07-13
897.74
897.74
871.95
874.76
-22.98
2026-07-11
895.96
897.95
892.64
897.74
+2.20
2026-07-10
901.20
903.53
887.54
895.54
-5.85
2026-07-09
882.44
903.20
882.29
901.39
+19.15
2026-07-08
904.17
906.11
879.61
882.24
-21.60
2026-07-07
906.19
912.61
899.25
903.84
-2.38
2026-07-06
910.35
916.54
901.94
906.22
-4.13
2026-07-04
907.95
910.35
907.45
910.35
+2.39
2026-07-03
900.52
914.96
894.55
907.96
+7.57
2026-07-02
890.86
903.57
880.01
900.39
+9.82
2026-07-01
879.10
898.01
865.10
890.57
+11.49
2026-06-30
880.05
886.48
862.35
879.08
-0.89
2026-06-29
894.44
894.44
874.66
879.97
-14.47
2026-06-27
894.08
894.64
888.67
894.44
+0.33
2026-06-26
882.59
895.20
882.05
894.11
+11.10
2026-06-25
871.70
883.31
868.95
883.01
+7.07
2026-06-24
903.40
904.51
868.41
875.94
-27.27
2026-06-23
910.92
914.62
892.55
903.21
-7.84
2026-06-22
903.59
919.60
900.96
911.05
+7.46
2026-06-20
904.05
905.54
902.61
903.59
-0.30
2026-06-19
919.94
921.62
897.57
903.89
-16.49
2026-06-18
948.04
951.86
917.67
920.38
-27.69
2026-06-17
941.60
948.18
938.10
948.07
+5.70
2026-06-16
946.26
946.70
935.95
942.37
-4.30
2026-06-15
917.64
948.84
917.64
946.67
+29.03
2026-06-13
915.81
920.76
914.09
917.64
+1.51
2026-06-12
890.86
925.08
887.13
916.13
+25.43
2026-06-11
899.29
900.46
876.80
890.70
-7.48
2026-06-10
930.17
931.92
894.71
898.18
-32.44
2026-06-09
946.75
948.72
928.36
930.62
-16.10
2026-06-08
945.01
950.30
931.24
946.72
+1.71
2026-06-06
945.86
948.53
941.33
945.01
-0.84
2026-06-05
975.12
976.85
945.76
945.85
-29.26
2026-06-04
967.59
983.10
964.63
975.11
+7.60
2026-06-03
978.79
978.80
963.75
967.51
-11.31
2026-06-02
973.36
986.99
970.95
978.82
+5.64
2026-06-01
987.48
989.39
967.90
973.18
-14.30
2026-05-30
987.48
987.48
987.48
987.48
-6.47
2026-05-29
977.02
999.28
975.89
993.95
+17.78
2026-05-28
966.63
977.25
952.41
976.17
+9.69
2026-05-27
983.16
987.95
959.51
966.48
-16.64
2026-05-26
996.78
998.76
981.88
983.12
-13.62
2026-05-25
984.55
1000.34
984.55
996.74
+12.19
2026-05-23
987.17
988.68
983.78
984.55
-2.89
2026-05-22
987.23
996.62
981.05
987.44
+0.42
2026-05-21
989.88
998.77
982.43
987.02
-3.22
2026-05-20
987.68
995.06
975.51
990.24
+2.86
2026-05-19
993.13
1002.94
977.05
987.38
-5.59
2026-05-18
993.66
1001.97
982.04
992.97
-0.69
2026-05-16
993.63
998.98
991.50
993.66
+0.74
2026-05-15
1021.83
1022.11
987.68
992.92
-28.91
2026-05-14
1024.89
1029.23
1017.94
1021.83
-3.06
2026-05-13
1018.72
1031.91
1018.42
1024.89
+5.87
2026-05-12
1033.67
1042.53
1012.82
1019.02
-14.48
2026-05-11
1030.84
1037.12
1015.56
1033.50
+2.66
2026-05-09
1030.84
1030.84
1030.84
1030.84
+2.05
2026-05-08
1033.78
1038.03
1023.10
1028.79
-5.06
2026-05-07
1026.34
1041.71
1024.43
1033.85
+6.95
2026-05-06
1003.53
1033.72
998.74
1026.90
+23.15
2026-05-05
993.28
1007.36
988.85
1003.75
+9.77
2026-05-04
1012.98
1014.55
991.81
993.98
-19
2026-05-02
1019.28
1020.75
1011.42
1012.98
-6.45
2026-05-01
1013.27
1023
1001.19
1019.43
+5.85
2026-04-30
1000.02
1019.83
993.84
1013.58
+13.56
2026-04-29
1007.94
1013.57
991.71
1000.02
-7.56
2026-04-28
1024.22
1031.03
1001.37
1007.58
-16.49
2026-04-27
1034.51
1038.07
1023.79
1024.07
-10.44
2026-04-25
1038.31
1038.81
1033.91
1034.51
-3.49
2026-04-24
1036.46
1041.08
1023.66
1038
+1.59
2026-04-23
1037.60
1043.45
1029.50
1036.41
-1.55
2026-04-22
1039.69
1046.21
1023.88
1037.96
-1.62
2026-04-21
1051.95
1059.58
1035.30
1039.58
-12.50
2026-04-20
1059.47
1059.47
1038.82
1052.08
-7.39
2026-04-18
1067.03
1068.29
1059.36
1059.47
-7.51
2026-04-17
1054.35
1071.70
1046.47
1066.98
+12.45
2026-04-16
1052.53
1060.89
1048.20
1054.53
+1.84
2026-04-15
1053.57
1067.80
1049.73
1052.69
-0.69
2026-04-14
1035.27
1055.49
1034.23
1053.38
+18.36
2026-04-13
1043.34
1043.34
1020.64
1035.02
-8.32
2026-04-11
1043.34
1043.34
1043.34
1043.34
-2.66
2026-04-10
1052.76
1054.44
1039.30
1046
-6.46
2026-04-09
1044.54
1053.97
1032.68
1052.46
+7.93
2026-04-08
1027.04
1069.45
1026.36
1044.53
+17.73
2026-04-07
1033.74
1034.80
1016.72
1026.80
-6.49
2026-04-06
1036.24
1042.23
1019.29
1033.29
-2.95
2026-04-04
1036.24
1036.24
1036.24
1036.24
—
2026-04-03
1032.30
1036.73
1028.49
1036.24
+4.46
2026-04-02
1057.72
1061.39
1009.44
1031.78
-26.04
2026-04-01
1022.14
1058
1021.83
1057.82
+35.07
2026-03-31
1010.44
1025.95
996.62
1022.75
+12.14
2026-03-30
999.31
1017.36
982.32
1010.61
+11.30
2026-03-28
1004.96
1007.02
996.58
999.31
-5.95
2026-03-27
986.26
1011.92
967.68
1005.26
+18.92
2026-03-26
1011.34
1012.75
980.07
986.34
-25.34
2026-03-25
977.39
1018.96
969.27
1011.68
+34.34
2026-03-24
966.07
987.89
954.38
977.34
+12.62
2026-03-23
998.83
1001.32
910.30
964.72
-34.11
2026-03-21
1010.19
1023.25
995.05
998.83
-11.56
2026-03-20
1019.17
1049.44
1007.28
1010.39
-9.90
2026-03-19
1076.20
1084.07
998.98
1020.29
-56.18
2026-03-18
1106.20
1110.56
1071.12
1076.47
-29.85
2026-03-17
1104.99
1116.25
1101.15
1106.32
+1.77
2026-03-16
1114.75
1116.71
1101.74
1104.55
-10.20
2026-03-14
1116.77
1123.61
1112.21
1114.75
-3.44
2026-03-13
1135.21
1136.28
1116.23
1118.19
-16.85
2026-03-12
1140.94
1146.90
1130.85
1135.04
-6.73
2026-03-11
1153.75
1155.17
1136.88
1141.77
-11.99
2026-03-10
1132.20
1155.87
1129.79
1153.76
+20.67
2026-03-09
1148.23
1148.23
1115.07
1133.09
-15.14
2026-03-07
1139.52
1148.92
1135.41
1148.23
+8.19
2026-03-06
1133.06
1146.05
1122.37
1140.04
+8.33
2026-03-05
1141.69
1149.87
1124
1131.71
-10.13
2026-03-04
1133
1154.42
1126.06
1141.84
+9.20
2026-03-03
1180.03
1193.32
1112.16
1132.64
-46.58
2026-03-02
1165.11
1199.93
1165.11
1179.22
+14.11
2026-02-28
1165.11
1165.11
1165.11
1165.11
+8.18
2026-02-27
1140.74
1157.05
1136.14
1156.93
+16.05
2026-02-26
1145.82
1150.49
1129.61
1140.88
-5.12
2026-02-25
1139.26
1150.69
1134.62
1146
+6.89
2026-02-24
1153.02
1164.77
1127.87
1139.11
-14.24
2026-02-23
1134.59
1154.82
1134.59
1153.35
+18.76
2026-02-21
1120.16
1134.72
1119.72
1134.59
+14.20
2026-02-20
1113.65
1124.80
1105.11
1120.39
+6.86
2026-02-19
1110.81
1115.59
1102.05
1113.53
+3.20
2026-02-18
1084.27
1113
1078.32
1110.33
+26.97
2026-02-17
1106.14
1111.13
1077.47
1083.36
-22.91
2026-02-16
1121.35
1121.35
1103.62
1106.27
-15.08
2026-02-14
1106.56
1122.17
1106.25
1121.35
+14.66
2026-02-13
1123.07
1124.60
1083.96
1106.69
-18.57
2026-02-12
1124.39
1133.62
1118.52
1125.26
+0.87
2026-02-11
1115.30
1136.97
1112.27
1124.39
+8.72
2026-02-10
1125.40
1132.15
1110.76
1115.67
-9.69
2026-02-09
1108.35
1125.89
1107.61
1125.36
+17.01
2026-02-07
1102.34
1108.39
1097.98
1108.35
+6.63
2026-02-06
1074.79
1107.05
1038.80
1101.72
+28.25
2026-02-05
1097.86
1121.72
1070.36
1073.47
-25.49
2026-02-04
1100.63
1135.18
1089.06
1098.96
-0.93
2026-02-03
1031.36
1104.34
1027.29
1099.89
+67.37
2026-02-02
1096.44
1096.44
984.62
1032.52
-63.92
2026-01-31
1128.68
1128.93
1048.99
1096.44
-32.60
2026-01-30
1158.61
1219.24
1105.24
1129.04
-30.63
2026-01-29
1178.94
1250.12
1142.63
1159.67
-19.60
2026-01-28
1137.87
1185.85
1135.15
1179.27
+42.71
2026-01-27
1138.25
1141.21
1116.14
1136.56
-2.14
2026-01-26
1117.47
1142.90
1117.47
1138.70
+21.23
2026-01-24
1110.55
1117.53
1110.13
1117.47
+7.56
2026-01-23
1091.96
1113.22
1091.16
1109.91
+18.54
2026-01-22
1085.26
1092.44
1065.79
1091.37
+5.76
2026-01-21
1060.15
1094.39
1058.39
1085.61
+25.87
2026-01-20
1046.37
1063.01
1043.69
1059.74
+13.24
2026-01-19
1030.43
1051.59
1030.43
1046.50
+16.07
2026-01-17
1024.44
1030.84
1024.26
1030.43
+5.29
2026-01-16
1033.76
1035.76
1016.75
1025.14
-8.75
2026-01-15
1035.26
1041.18
1026.67
1033.89
-1.19
2026-01-14
1036.14
1040.62
1025.86
1035.08
-0.97
2026-01-13
1035.92
1038.99
1025.94
1036.05
+0.08
2026-01-12
1012.11
1037.19
1012.11
1035.97
+23.86
2026-01-10
1012.11
1012.11
1012.11
1012.11
-0.11
2026-01-09
1000.10
1013.27
998.52
1012.22
+11.99
2026-01-08
998.96
1004.23
989.46
1000.23
+1.65
2026-01-07
1005.39
1010.79
994.10
998.58
-6.99
2026-01-06
999.63
1008
995.34
1005.57
+5.66
2026-01-05
973.81
1001
973.81
999.91
+26.10
2026-01-03
974.55
974.83
968.98
973.81
-1.05
2026-01-02
971.73
989.50
971.70
974.86
+3.13
2026-01-01
974.67
975.13
970.15
971.73
-2.78