搜金价

中行纸黄金(人民币)2020年价格历史

BOCCNYAU

中行纸黄金(人民币)（BOCCNYAU）2020年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
411.84
2020年
最高价 元/克
460.17
2020-08-06
最低价 元/克
375.44
2020-11-30

2020年价格走势

中行纸黄金(人民币) · 单位：元/克（日K收盘）

2020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）

日期
开盘价
最高价
最低价
收盘价
较上日
2020-12-31
395.77
399.37
395.60
398.81
+3.08
2020-12-30
395
396.49
393.98
395.73
+0.81
2020-12-29
395.32
395.91
393.73
394.92
-0.83
2020-12-28
394.92
399.29
393.59
395.75
+0.83
2020-12-25
394.56
395
394.56
394.92
+0.34
2020-12-24
393.89
395.22
392.92
394.58
+0.68
2020-12-23
392.10
395.20
390.85
393.90
+1.63
2020-12-22
396.01
397.07
392.27
392.27
-3.75
2020-12-21
395.92
401.92
393.52
396.02
-0.75
2020-12-18
397.63
397.69
394.91
396.77
-1.06
2020-12-17
390.59
398.64
388.01
397.83
+7.29
2020-12-16
388.96
392.06
388.27
390.54
+1.60
2020-12-15
384.96
390.77
384.20
388.94
+3.90
2020-12-14
387.62
387.64
383.29
385.04
-3.59
2020-12-11
388.63
388.63
388.63
388.63
+2.10
2020-12-10
386.53
386.53
386.53
386.53
-2.62
2020-12-09
389.15
389.15
389.15
389.15
-3.25
2020-12-08
392.40
392.40
392.40
392.40
+0.42
2020-12-07
391.98
391.98
391.98
391.98
+6.68
2020-12-04
385.30
385.30
385.30
385.30
-0.26
2020-12-03
385.56
385.56
385.56
385.56
-0.32
2020-12-02
385.88
385.88
385.88
385.88
+3.05
2020-12-01
382.83
382.83
382.83
382.83
+7.39
2020-11-30
375.44
375.44
375.44
375.44
-1.71
2020-11-27
377.15
377.15
377.15
377.15
-5.71
2020-11-26
382.86
382.86
382.86
382.86
-0.65
2020-11-25
383.51
383.51
383.51
383.51
+0.29
2020-11-24
383.22
383.22
383.22
383.22
-5.80
2020-11-23
389.02
389.02
389.02
389.02
-6.85
2020-11-20
395.87
395.87
395.87
395.87
+1.50
2020-11-19
394.37
394.37
394.37
394.37
-3.10
2020-11-18
397.47
397.47
397.47
397.47
-0.96
2020-11-17
398.43
398.43
398.43
398.43
-1.90
2020-11-16
400.33
400.33
400.33
400.33
-1.90
2020-11-13
402.23
402.23
402.23
402.23
+2.29
2020-11-12
399.94
399.94
399.94
399.94
+2.32
2020-11-11
397.62
397.62
397.62
397.62
-3.13
2020-11-10
400.75
400.75
400.75
400.75
+4.12
2020-11-09
396.63
396.63
396.63
396.63
-18.11
2020-11-06
414.74
414.74
414.74
414.74
+0.71
2020-11-05
414.03
414.03
414.03
414.03
+6.39
2020-11-04
407.64
407.64
407.64
407.64
-2.33
2020-11-03
409.97
409.97
409.97
409.97
+2.76
2020-11-02
407.21
407.21
407.21
407.21
+2.42
2020-10-30
404.79
404.79
404.79
404.79
+1.07
2020-10-29
403.72
403.72
403.72
403.72
-3.90
2020-10-28
407.62
407.62
407.62
407.62
-4.22
2020-10-27
411.84
411.84
411.84
411.84
+0.31
2020-10-26
411.53
411.53
411.53
411.53
+3.18
2020-10-23
408.35
408.35
408.35
408.35
-0.42
2020-10-22
408.77
408.77
408.77
408.77
-3.21
2020-10-21
411.98
411.98
411.98
411.98
+1.16
2020-10-20
410.82
410.82
410.82
410.82
+0.27
2020-10-19
410.55
410.55
410.55
410.55
+0.80
2020-10-16
409.75
409.75
409.75
409.75
-2.45
2020-10-15
412.20
412.20
412.20
412.20
+0.97
2020-10-14
411.23
411.23
411.23
411.23
-0.17
2020-10-13
411.40
411.40
411.40
411.40
-6.09
2020-10-12
417.49
417.49
417.49
417.49
+3.74
2020-10-09
413.75
413.75
413.75
413.75
+1.06
2020-10-08
412.69
412.69
412.69
412.69
+0.53
2020-10-07
412.16
412.16
412.16
412.16
-4.17
2020-10-06
416.33
416.33
416.33
416.33
-1.85
2020-10-05
418.18
418.18
418.18
418.18
+2.74
2020-10-02
415.44
415.44
415.44
415.44
-2
2020-10-01
417.44
417.44
417.44
417.44
+3.10
2020-09-30
414.34
414.34
414.34
414.34
-0.04
2020-09-29
414.38
414.38
414.38
414.38
+3.89
2020-09-28
410.49
410.49
410.49
410.49
+1.94
2020-09-25
408.55
408.55
408.55
408.55
-2.29
2020-09-24
410.84
410.84
410.84
410.84
+2.17
2020-09-23
408.67
408.67
408.67
408.67
-5.97
2020-09-22
414.64
414.64
414.64
414.64
-1.73
2020-09-21
416.37
416.37
416.37
416.37
-9.07
2020-09-18
425.44
425.44
425.44
425.44
+2.12
2020-09-17
423.32
423.32
423.32
423.32
-4.27
2020-09-16
427.59
427.59
427.59
427.59
+1.78
2020-09-15
425.81
425.81
425.81
425.81
-3.41
2020-09-14
429.22
429.22
429.22
429.22
+0.56
2020-09-11
428.66
428.66
428.66
428.66
-2.01
2020-09-10
430.67
430.67
430.67
430.67
+3.32
2020-09-09
427.35
427.35
427.35
427.35
+2.56
2020-09-08
424.79
424.79
424.79
424.79
+0.29
2020-09-07
424.50
424.50
424.50
424.50
+1.64
2020-09-04
422.86
422.86
422.86
422.86
-1.54
2020-09-03
424.40
424.40
424.40
424.40
-3.26
2020-09-02
427.66
427.66
427.66
427.66
-5.75
2020-09-01
433.41
433.41
433.41
433.41
-0.72
2020-08-31
434.13
434.13
434.13
434.13
-0.91
2020-08-28
435.04
435.04
435.04
435.04
+7.25
2020-08-27
427.79
427.79
427.79
427.79
-1.99
2020-08-26
429.78
429.78
429.78
429.78
+2.80
2020-08-25
426.98
426.98
426.98
426.98
-2.94
2020-08-24
429.92
429.92
429.92
429.92
-2.03
2020-08-21
431.95
431.95
431.95
431.95
-1.44
2020-08-20
433.39
433.39
433.39
433.39
-4.06
2020-08-19
437.45
437.45
437.45
437.45
-8.67
2020-08-18
446.12
446.12
446.12
446.12
+3.21
2020-08-17
442.91
442.91
442.91
442.91
+8.47
2020-08-14
434.44
434.44
434.44
434.44
-0.46
2020-08-13
434.90
434.90
434.90
434.90
+1.36
2020-08-12
433.54
433.54
433.54
433.54
-0.07
2020-08-11
433.61
433.61
433.61
433.61
-22.37
2020-08-10
455.98
455.98
455.98
455.98
+1.26
2020-08-07
454.72
454.72
454.72
454.72
-5.45
2020-08-06
460.17
460.17
460.17
460.17
+3.97
2020-08-05
456.20
456.20
456.20
456.20
+8.62
2020-08-04
447.58
447.58
447.58
447.58
+5.50
2020-08-03
442.08
442.08
442.08
442.08
-0.63
2020-07-31
442.71
442.71
442.71
442.71
+3.15
2020-07-30
439.56
439.56
439.56
439.56
-1.78
2020-07-29
441.34
441.34
441.34
441.34
+1.25
2020-07-28
440.09
440.09
440.09
440.09
+3.40
2020-07-27
436.69
436.69
436.69
436.69
+7.56
2020-07-24
429.13
429.13
429.13
429.13
+1.62
2020-07-23
427.51
427.51
427.51
427.51
+7.71
2020-07-22
419.80
419.80
419.80
419.80
+6.67
2020-07-21
413.13
413.13
413.13
413.13
+4.91
2020-07-20
408.22
408.22
408.22
408.22
+0.71
2020-07-17
407.51
407.51
407.51
407.51
+1.11
2020-07-16
406.40
406.40
406.40
406.40
-0.76
2020-07-15
407.16
407.16
407.16
407.16
-0.67
2020-07-14
407.83
407.83
407.83
407.83
+0.75
2020-07-13
407.08
407.08
407.08
407.08
+2.12
2020-07-10
404.96
404.96
404.96
404.96
-0.25
2020-07-09
405.21
405.21
405.21
405.21
-2.65
2020-07-08
407.86
407.86
407.86
407.86
+2.84
2020-07-07
405.02
405.02
405.02
405.02
+2.08
2020-07-06
402.94
402.94
402.94
402.94
-0.78
2020-07-03
403.72
403.72
403.72
403.72
-0.73
2020-07-02
402.07
404.83
400.10
404.45
+2.49
2020-07-01
405.40
406.75
400.28
401.96
-3.53
2020-06-30
403.53
406.04
401.82
405.49
+1.99
2020-06-29
403.60
404.29
402.09
403.50
+1.13
2020-06-26
401.39
402.68
398.17
402.37
+1.11
2020-06-25
402.46
402.98
400
401.26
-1.27
2020-06-24
401.09
404.79
400.77
402.53
+1.44
2020-06-23
399.55
401.80
397.67
401.09
+1.44
2020-06-22
396.57
400.82
396.57
399.65
+3.12
2020-06-19
393.12
397.07
392.79
396.53
+3.53
2020-06-18
394.17
395.72
391.70
393
—