中行纸黄金(人民币)2021年价格历史
BOCCNYAU中行纸黄金(人民币)（BOCCNYAU）2021年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
372.74
2021年
最高价
元/克
404.15
2021-01-05
最低价
元/克
353.87
2021-03-05
2021年价格走势
中行纸黄金(人民币) · 单位：元/克（日K收盘）
2021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
2021-12-31
369.95
373.05
369.95
371.90
+1.79
2021-12-30
368.33
370.28
367.58
370.11
+1.78
2021-12-29
370.61
370.80
366.12
368.33
-2.22
2021-12-28
370.75
372.34
370.22
370.55
-0.50
2021-12-27
370.41
371.23
369.20
371.05
+0.93
2021-12-24
369.55
370.21
369.52
370.12
+0.58
2021-12-23
369.18
370.38
368.22
369.54
+2.98
2021-12-22
365.59
366.69
365.41
366.56
+0.97
2021-12-21
367.37
368.46
365.37
365.59
-1.71
2021-12-20
368.32
369.62
367.04
367.30
-2.22
2021-12-17
370.24
371.50
369.50
369.52
+1.98
2021-12-16
365.47
367.81
364.55
367.54
+6.46
2021-12-15
362.92
363.32
360.87
361.08
-1.92
2021-12-14
365.47
366.14
361.41
363
-2.48
2021-12-13
364.81
366.19
364.38
365.48
+0.70
2021-12-10
364.56
365.74
361.97
364.78
+0.15
2021-12-09
363.20
365.12
363.03
364.63
+1.49
2021-12-08
364.63
365.73
362.88
363.14
-1.46
2021-12-07
364.18
365.51
362.61
364.60
+0.41
2021-12-06
365.31
365.76
363.66
364.19
+1.65
2021-12-03
361.85
363.81
360.95
362.54
+0.56
2021-12-02
365.39
365.73
361.22
361.98
-3.46
2021-12-01
365.21
366.87
362.18
365.44
+0.08
2021-11-30
366.71
369.86
365.35
365.36
-1.39
2021-11-29
368
368.90
366.02
366.75
-2.52
2021-11-26
366.91
372.58
366.81
369.27
+2.40
2021-11-25
366.49
368.33
365.98
366.87
+0.35
2021-11-24
366.70
368.72
365.23
366.52
-0.04
2021-11-23
373.04
373.77
366.38
366.56
-6.66
2021-11-22
378.68
379.25
371.83
373.22
-8.37
2021-11-19
381.49
382.75
379.62
381.59
+0.06
2021-11-18
381.75
383.41
380.57
381.53
-0.23
2021-11-17
382.15
382.76
379.83
381.76
-0.49
2021-11-16
381.81
385.23
381.38
382.25
+0.43
2021-11-15
382.13
383.37
380.55
381.82
+0.46
2021-11-12
382.12
382.56
378.27
381.36
-0.92
2021-11-11
380.07
383.41
378.23
382.28
+2.07
2021-11-10
374.98
383.07
374.03
380.21
+5.32
2021-11-09
374.14
375.76
373.65
374.89
+0.67
2021-11-08
373.69
375.01
372.39
374.22
+2.06
2021-11-05
368.25
372.48
367.34
372.16
+4.01
2021-11-04
362.96
369.38
362.59
368.15
+5.24
2021-11-03
367.83
368.02
361.95
362.91
-4.87
2021-11-02
368.55
369.26
367.21
367.78
-0.78
2021-11-01
366.92
369.11
366.03
368.56
+2.68
2021-10-29
369.87
370.34
364.40
365.88
-4.29
2021-10-28
368.56
371.97
368.20
370.17
+1.60
2021-10-27
366.95
369.25
366.17
368.57
+1.66
2021-10-26
370.99
371.12
365.50
366.91
-4.06
2021-10-25
367.70
371.50
367.70
370.97
+4.64
2021-10-22
366.01
371.99
365.16
366.33
+0.34
2021-10-21
366.32
367.30
365.13
365.99
-0.36
2021-10-20
363.20
367.24
362.34
366.35
+3.09
2021-10-19
365.11
366.56
362.88
363.26
-1.92
2021-10-18
365.46
366.30
363.62
365.18
-0.29
2021-10-15
371.86
372.10
365.06
365.47
-6.37
2021-10-14
370.42
372.29
369.34
371.84
+1.43
2021-10-13
364.77
370.76
363.88
370.41
+5.61
2021-10-12
364.23
366.57
362.85
364.80
+0.61
2021-10-11
363.81
364.71
362.57
364.19
+0.51
2021-10-08
364.38
368.62
363.31
363.68
-0.73
2021-10-07
365.20
366.14
363.08
364.41
-0.83
2021-10-06
364.75
365.66
361.95
365.24
+0.49
2021-10-05
365.80
366.73
362.32
364.75
-1.07
2021-10-04
364.89
366.78
362.12
365.82
+0.69
2021-10-01
364.27
365.62
362.53
365.13
+0.93
2021-09-30
359.46
365.30
357.51
364.20
+4.85
2021-09-29
360.24
362.23
358.33
359.35
-0.83
2021-09-28
363.02
363.67
358.55
360.18
-2.89
2021-09-27
363.39
365.09
362.05
363.07
-0.85
2021-09-24
363.25
364.96
360.51
363.92
+0.61
2021-09-23
368.92
370.72
361.96
363.31
-5.64
2021-09-22
368.98
369.61
367.79
368.95
-0.31
2021-09-21
366.04
370.17
365.23
369.26
+3.15
2021-09-20
364.40
367.13
361.86
366.11
+2.16
2021-09-17
363.98
366.25
362.62
363.95
-0.10
2021-09-16
370.53
370.99
361.91
364.05
-6.34
2021-09-15
373.38
373.47
369.90
370.39
-3.05
2021-09-14
371.92
374.06
369.03
373.44
+1.57
2021-09-13
370.07
372.49
369.29
371.87
+0.88
2021-09-10
371.55
373.22
370
370.99
-0.57
2021-09-09
371.77
373.42
369.88
371.56
-0.22
2021-09-08
373.16
373.79
369.79
371.78
-1.28
2021-09-07
377.81
378.88
372.16
373.06
-4.83
2021-09-06
378.62
378.93
377.65
377.89
-1.30
2021-09-03
375.05
379.76
374.65
379.19
+4.25
2021-09-02
376.56
376.93
374.27
374.94
-1.59
2021-09-01
374.82
377.79
374.76
376.53
+1.79
2021-08-31
376.04
377.40
373.91
374.74
-1.35
2021-08-30
377.78
378.81
375.83
376.09
-0.71
2021-08-27
373.18
376.88
372.13
376.80
+3.71
2021-08-26
371.99
374.27
370.59
373.09
+1.20
2021-08-25
375.48
375.63
370.86
371.89
-3.58
2021-08-24
375.68
376.44
374.58
375.47
-0.19
2021-08-23
372.44
376.09
372.09
375.66
+3.25
2021-08-20
371.87
373.31
370.48
372.41
+0.58
2021-08-19
371.37
373.51
370.01
371.83
+0.39
2021-08-18
371.15
373.28
370.07
371.44
+0.34
2021-08-17
371.28
373.75
370.69
371.10
-0.21
2021-08-16
368.82
372.03
368.23
371.31
+1.94
2021-08-13
364.39
369.73
364.02
369.37
+5
2021-08-12
364.33
365.55
362.34
364.37
+0.13
2021-08-11
360.52
364.46
359.09
364.24
+3.62
2021-08-10
360
361.60
357.71
360.62
+0.56
2021-08-09
367.28
367.28
350.87
360.06
-6.70
2021-08-06
374.29
375.12
366.12
366.76
-7.50
2021-08-05
375.99
376.51
373.05
374.26
-1.65
2021-08-04
375.87
379.76
375.05
375.91
-0.02
2021-08-03
376.46
377.43
375.14
375.93
-0.59
2021-08-02
376.63
377.05
374.65
376.52
-1.75
2021-07-30
379.53
379.95
377.90
378.27
-1.27
2021-07-29
375.37
379.62
373.41
379.54
+4.15
2021-07-28
376.01
377.55
374.45
375.39
-0.67
2021-07-27
373.47
376.93
373.08
376.06
+1.56
2021-07-26
376.41
376.68
374.09
374.50
-0.59
2021-07-23
375.27
376.47
372.40
375.09
-0.27
2021-07-22
374.12
375.52
372.14
375.36
+0.51
2021-07-21
376.34
377.39
373.12
374.85
-1.60
2021-07-20
376.76
379.78
375.78
376.45
-0.32
2021-07-19
376.99
378.16
374.03
376.77
-0.39
2021-07-16
378.71
380.06
376.65
377.16
-1.47
2021-07-15
380.18
380.18
377.77
378.63
+0.27
2021-07-14
376.64
379.04
375.04
378.36
+1.82
2021-07-13
376.40
377.48
373.88
376.54
+0.95
2021-07-12
374.82
375.85
372.62
375.59
-0.49
2021-07-09
374.35
376.84
374.26
376.08
+1.72
2021-07-08
374.96
378.79
373.62
374.36
-0.70
2021-07-07
373.79
375.65
372.46
375.06
+1.06
2021-07-06
371.77
376.87
371.59
374
+2.25
2021-07-05
371.56
372.20
370.46
371.75
+1.11
2021-07-02
367.70
373.03
367.22
370.64
+2.93
2021-07-01
365.81
370
365.81
367.71
+1.89
2021-06-30
365.83
366.45
363.52
365.82
-0.01
2021-06-29
369.29
369.43
363.48
365.83
-3.45
2021-06-28
369.41
370.58
367.47
369.28
+0.30
2021-06-25
369.67
371.09
368.49
368.98
-0.81
2021-06-24
371.49
371.66
368.77
369.79
-1.70
2021-06-23
369.65
373.05
369.35
371.49
+1.84
2021-06-22
370.42
371.66
368.66
369.65
-0.89
2021-06-21
365.65
371.09
365.65
370.54
+2.79
2021-06-18
367.71
371.40
366.53
367.75
-0.15
2021-06-17
382.14
382.31
365.99
367.90
-14.17
2021-06-16
381.73
382.74
380.75
382.07
-0.21
2021-06-15
383.24
384.16
382.08
382.28
-0.86
2021-06-14
385.71
385.71
379.16
383.14
-3.14
2021-06-11
388.67
390.41
385.24
386.28
-2.35
2021-06-10
387.97
388.72
383.92
388.63
+0.65
2021-06-09
388.59
389.69
387.17
387.98
-0.71
2021-06-08
389.11
390.96
387.04
388.69
-0.45
2021-06-07
388.16
389.22
386.49
389.14
+0.50
2021-06-04
384.29
389.14
381.96
388.64
+4.36
2021-06-03
390.54
391.30
383.45
384.28
-6.30
2021-06-02
389.23
391.42
388.51
390.58
+1.37
2021-06-01
390.45
391.92
387.75
389.21
-0.43
2021-05-31
389.14
390.33
388.98
389.64
+1.87
2021-05-28
387.93
389.18
385.16
387.77
-0.06
2021-05-27
390.51
390.75
386.93
387.83
-2.68
2021-05-26
389.44
392.40
389.20
390.51
+1.06
2021-05-25
388.55
390.03
385.54
389.45
+0.91
2021-05-24
388.80
390.05
387.34
388.54
+1.25
2021-05-21
388.53
390.11
386.42
387.29
-1.24
2021-05-20
389.58
389.58
384.80
388.53
-1.09
2021-05-19
384.83
390.53
382.96
389.62
+4.87
2021-05-18
385.73
387
384.41
384.75
-0.89
2021-05-17
380.87
385.84
380.87
385.64
+5.33
2021-05-14
378.23
380.35
376.71
380.31
+2.11
2021-05-13
378.09
378.58
375.04
378.20
+0.19
2021-05-12
378.56
381.09
376.87
378.01
-0.58
2021-05-11
379.57
379.93
375.51
378.59
-1.01
2021-05-10
378.31
380.22
377.77
379.60
+0.60
2021-05-07
376.57
380.83
376.15
379
+2.48
2021-05-06
370.96
377.36
370.54
376.52
+5.67
2021-05-05
369.11
371.11
368.20
370.85
+1.68
2021-05-04
372.53
373.90
368.87
369.17
-3.43
2021-05-03
367.81
373.49
367.43
372.60
+5.09
2021-04-30
367.27
368.91
366.52
367.51
+0.28
2021-04-29
369.31
372.08
365.19
367.23
-2.10
2021-04-28
370.18
370.59
367.13
369.33
-1
2021-04-27
370.45
371.70
369.58
370.33
-0.09
2021-04-26
370.68
371.58
368.44
370.42
-0.19
2021-04-23
371.04
374.25
369.05
370.61
-0.57
2021-04-22
373.70
374.37
370.71
371.18
-2.62
2021-04-21
371.26
374.93
370.83
373.80
+2.46
2021-04-20
370.51
371.59
367.94
371.34
+0.83
2021-04-19
371.92
374.08
369.43
370.51
-1.93
2021-04-16
369.93
373.48
368.87
372.44
+2.38
2021-04-15
364.12
370.50
363.60
370.06
+5.83
2021-04-14
366.34
367.65
363.37
364.23
-2.09
2021-04-13
364.31
367.46
362.56
366.32
+2.12
2021-04-12
366.91
366.91
363.87
364.20
-2.99
2021-04-09
369.31
369.71
364.64
367.19
-2.17
2021-04-08
365.84
369.86
364.18
369.36
+3.62
2021-04-07
366.52
366.53
363.62
365.74
-0.79
2021-04-06
364.89
366.53
363.37
366.53
+1.65
2021-04-05
364.56
365.45
362.98
364.88
+0.32
2021-04-02
364.36
364.68
363.71
364.56
+0.32
2021-04-01
359.49
364.78
358.52
364.24
+4.90
2021-03-31
355.96
359.59
353.79
359.34
+3.33
2021-03-30
361.20
361.98
354.32
356.01
-5.29
2021-03-29
364.02
364.14
359.91
361.30
-3.07
2021-03-26
363.80
364.92
361.89
364.37
+0.66
2021-03-25
363.29
366.72
362.53
363.71
+0.41
2021-03-24
362.05
363.39
360.90
363.30
+1.29
2021-03-23
363.36
364.34
360.92
362.01
-1.23
2021-03-22
364.50
364.50
361.12
363.24
-0.33
2021-03-19
361.63
364.36
361.11
363.57
+2.11
2021-03-18
360.68
365.95
359.44
361.46
+0.79
2021-03-17
361.11
362.82
360.18
360.67
-0.44
2021-03-16
360.44
363.45
360.35
361.11
+0.69
2021-03-15
360.92
362.07
359.48
360.42
+3.42
2021-03-12
359.86
360.41
355.24
357
-2.87
2021-03-11
358.97
362.86
358.06
359.87
+0.95
2021-03-10
357.99
360.10
357.16
358.92
+1.02
2021-03-09
352.47
359.65
351.53
357.90
+3.32
2021-03-08
354.58
354.58
354.58
354.58
+0.71
2021-03-05
357.24
357.88
351.05
353.87
-3.42
2021-03-04
356.47
358.34
354.78
357.29
+0.70
2021-03-03
358.64
361.84
353.62
356.59
-1.97
2021-03-02
361.04
361.76
354.89
358.56
-2.52
2021-03-01
360.78
365.02
359.55
361.08
+1.84
2021-02-26
368.06
369.56
358.84
359.24
-8.78
2021-02-25
372.17
374.42
366.91
368.02
-4.08
2021-02-24
375.01
376.28
369.97
372.10
-2.80
2021-02-23
375.52
376.49
372.95
374.90
-0.53
2021-02-22
369.65
375.76
369.43
375.43
+5.38
2021-02-19
370.17
371.15
365.74
370.05
-0.22
2021-02-18
368.06
371.66
367.31
370.27
+2.72
2021-02-17
375.91
375.96
367.54
367.55
-8.36
2021-02-16
376.61
378.61
370.91
375.91
-0.68
2021-02-15
378.40
378.76
376.20
376.59
-2.67
2021-02-12
381.30
381.38
375.71
379.26
-2.20
2021-02-11
381.56
383.10
380.31
381.46
+0.06
2021-02-10
380.03
384.09
379.01
381.40
+1.37
2021-02-09
380.35
381.85
378.58
380.03
-0.19
2021-02-08
376.43
380.81
374.73
380.22
+5.52
2021-02-05
371.30
376.72
371.17
374.70
+3.36
2021-02-04
380.52
381.41
370.87
371.34
-9.08
2021-02-03
380.21
382.67
379.91
380.42
+0.06
2021-02-02
386.33
387.72
379.54
380.36
-5.91
2021-02-01
381.68
388.20
381.68
386.27
+2.81
2021-01-29
382.72
387.06
381.93
383.46
+0.39
2021-01-27
385.40
385.82
382.50
383.07
-2.34
2021-01-26
386.27
387.64
384.99
385.41
-0.60
2021-01-25
387.08
389.21
385.56
386.01
-1.10
2021-01-22
387.68
389.12
383.36
387.11
-0.47
2021-01-21
388.42
389.65
386.53
387.58
-0.82
2021-01-20
383.79
389.10
381.63
388.40
+4.71
2021-01-19
383.83
385.30
382.26
383.69
-0.13
2021-01-18
381.29
384.12
377.78
383.82
+2.52
2021-01-15
385.21
386.86
380.62
381.30
-3.92
2021-01-14
386.84
387.17
382.02
385.22
-1.58
2021-01-13
383.17
387.55
382.37
386.80
+3.51
2021-01-12
385.81
387.40
382.39
383.29
-2.59
2021-01-11
385.77
387
379.11
385.88
-2.70
2021-01-08
399
399.90
385.87
388.58
-10.46
2021-01-07
397.46
400.64
395.66
399.04
+1.90
2021-01-06
403.87
407.06
396.62
397.14
-7.01
2021-01-05
403.96
405.97
401.47
404.15
+0.23
2021-01-04
398.32
404.22
398.32
403.92
+5.60
2021-01-01
398.83
399.12
397.07
398.32
-0.49