中行纸黄金(人民币)2022年价格历史
BOCCNYAU中行纸黄金(人民币)（BOCCNYAU）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
389.13
2022年
最高价
元/克
415.64
2022-03-08
最低价
元/克
364.55
2022-01-28
2022年价格走势
中行纸黄金(人民币) · 单位：元/克（日K收盘）
2022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
2022-12-30
406.08
407.50
402.08
403.17
-2.89
2022-12-29
403.75
407.05
403.07
406.06
+2.57
2022-12-28
408.01
408.40
403.30
403.49
-4.63
2022-12-27
403.92
409.71
402.24
408.12
+4.20
2022-12-26
403.92
403.92
403.92
403.92
-0.62
2022-12-23
403.16
404.58
400.76
404.54
+1.55
2022-12-22
407.80
408.31
402.94
402.99
-4.90
2022-12-21
405.92
409.06
405.76
407.89
+1.90
2022-12-20
400.51
407.30
400.05
405.99
+5.40
2022-12-19
401.74
403.07
400.54
400.59
-0.24
2022-12-16
400.83
400.83
400.83
400.83
+2.16
2022-12-15
398.67
398.67
398.67
398.67
-6.03
2022-12-14
404.70
404.70
404.70
404.70
+0.26
2022-12-13
404.44
404.44
404.44
404.44
+4.28
2022-12-12
400.16
400.16
400.16
400.16
-1.70
2022-12-09
401.86
401.86
401.86
401.86
+1.08
2022-12-08
400.78
400.78
400.78
400.78
+1.98
2022-12-07
398.80
398.80
398.80
398.80
+0.35
2022-12-06
398.45
398.45
398.45
398.45
+0.79
2022-12-05
397.66
397.66
397.66
397.66
-7.23
2022-12-02
404.89
404.89
404.89
404.89
-2.09
2022-12-01
406.98
406.98
406.98
406.98
+7.63
2022-11-30
399.35
399.35
399.35
399.35
-4.50
2022-11-29
403.85
403.85
403.85
403.85
-0.29
2022-11-28
404.14
404.14
404.14
404.14
+0.98
2022-11-25
403.16
403.16
403.16
403.16
-0.54
2022-11-24
403.70
403.70
403.70
403.70
+2.57
2022-11-23
401.13
401.13
401.13
401.13
+1.50
2022-11-22
399.63
399.63
399.63
399.63
-0.33
2022-11-21
399.96
399.96
399.96
399.96
-2.03
2022-11-18
401.99
401.99
401.99
401.99
-2.69
2022-11-17
404.68
404.68
404.68
404.68
-0.90
2022-11-16
405.58
405.58
405.58
405.58
+4.66
2022-11-15
400.92
400.92
400.92
400.92
-1.50
2022-11-14
402.42
402.42
402.42
402.42
+0.12
2022-11-11
404.37
405.87
400.61
402.30
-2.19
2022-11-10
398.26
404.98
396.16
404.49
+6.36
2022-11-09
398.08
400.96
396.83
398.13
+0.19
2022-11-08
389.96
398.33
388.31
397.94
+8.05
2022-11-07
388.29
390.26
386.56
389.89
+3.93
2022-11-04
381.46
386.68
381.22
385.96
+4.47
2022-11-03
385.55
390.93
380.07
381.49
-4.05
2022-11-02
384.45
388.01
384.21
385.54
+1.01
2022-11-01
384.54
386.47
382.67
384.53
+0.17
2022-10-31
383.04
385.16
382.35
384.36
+2.19
2022-10-28
385.78
387.39
381.70
382.17
-3.60
2022-10-27
384.44
387.06
383.54
385.77
+1.44
2022-10-26
386.72
389.22
383.16
384.33
-2.49
2022-10-25
385.48
389.16
384.55
386.82
+1.41
2022-10-24
385.09
387.88
383.68
385.41
+2.11
2022-10-21
380.46
383.67
376.67
383.30
+2.82
2022-10-20
378.66
381.67
377.45
380.48
+1.64
2022-10-19
381.80
382.88
378.76
378.84
-3.02
2022-10-18
384.52
384.58
380.78
381.86
-2.72
2022-10-17
383.35
385.53
383.26
384.58
+4.23
2022-10-14
384.36
385.31
380.03
380.35
-3.95
2022-10-13
384.90
388.30
380.34
384.30
-0.48
2022-10-12
384.94
385.57
383.75
384.78
-2.22
2022-10-11
383.28
387.18
383
387
+3.44
2022-10-10
385.81
386.39
382.91
383.56
-6.21
2022-10-07
390.27
392.55
387.10
389.77
-0.62
2022-10-06
390.77
394.16
390.26
390.39
-0.15
2022-10-05
394.21
395.37
388.85
390.54
-3.73
2022-10-04
386.67
394.95
385.98
394.27
+7.49
2022-10-03
379.96
387.54
379.67
386.78
+4.37
2022-09-30
380.24
382.72
379.20
382.41
+2.08
2022-09-29
385.05
385.50
377.04
380.33
-4.70
2022-09-28
376.73
385.29
374.55
385.03
+7.94
2022-09-27
375.46
378.46
372.01
377.09
+1.45
2022-09-26
376.47
378.99
372.66
375.64
-1.42
2022-09-23
380.12
381.73
375.63
377.06
-2.97
2022-09-22
377.69
382.37
374.79
380.03
+2.39
2022-09-21
375.61
379.83
374.72
377.64
+2.02
2022-09-20
376.08
378.03
374.24
375.62
-0.51
2022-09-19
376.25
377.17
374.09
376.13
+0.25
2022-09-16
374.17
378.28
373.08
375.88
+1.82
2022-09-15
380.89
381.05
373.76
374.06
-6.89
2022-09-14
380.93
382.21
380.16
380.95
+0.08
2022-09-13
385.93
386.03
379.60
380.87
-5.04
2022-09-12
382.22
386.04
381.07
385.91
+3.77
2022-09-09
381.68
384.76
380.90
382.14
+0.41
2022-09-08
382.81
386.14
380.92
381.73
-1.10
2022-09-07
380.57
383.58
378.27
382.83
+2.23
2022-09-06
381.01
384.59
380.07
380.60
-0.46
2022-09-05
379.70
382.13
378.69
381.06
+0.67
2022-09-02
376.12
380.90
376
380.39
+4.21
2022-09-01
380.85
380.85
374.56
376.18
-4.67
2022-08-31
383.34
383.53
378.70
380.85
-2.53
2022-08-30
386.31
386.39
382.33
383.38
-2.98
2022-08-29
383.72
387.37
382.45
386.36
+2.82
2022-08-26
386.13
387.72
382.81
383.54
-2.63
2022-08-25
386.02
388.77
385.21
386.17
+0.15
2022-08-24
384.22
386.91
383.19
386.02
+1.86
2022-08-23
382.05
385.12
380.65
384.16
+2.08
2022-08-22
382.59
383.45
379.88
382.08
-1.04
2022-08-19
383.75
385.03
382.38
383.12
-0.62
2022-08-18
383.92
386.63
383.32
383.74
-0.16
2022-08-17
387.02
387.75
383.79
383.90
-3.09
2022-08-16
387.49
388.74
386.31
386.99
-0.46
2022-08-15
390.41
390.41
385.71
387.45
-1.47
2022-08-12
388.04
389.50
386.55
388.92
+0.90
2022-08-11
388.55
389.57
386.24
388.02
-0.45
2022-08-10
389.50
391.91
387.74
388.47
-0.94
2022-08-09
387.81
390.33
387.15
389.41
+1.62
2022-08-08
385.06
388.51
385.01
387.79
+2.55
2022-08-05
387.66
389.23
383.41
385.24
-2.54
2022-08-04
381.67
388.17
381.59
387.78
+6.07
2022-08-03
385.71
385.73
380.96
381.71
-3.85
2022-08-02
384.51
388.46
384.14
385.56
+1.09
2022-08-01
382.74
385.85
381.60
384.47
+1.73
2022-07-29
380.11
382.99
379.56
382.74
+2.43
2022-07-28
373.26
380.87
373.19
380.31
+7.01
2022-07-27
373.19
374.57
371.54
373.30
+0.17
2022-07-26
372.24
374.92
372.12
373.13
+0.89
2022-07-25
374.72
376.17
371.92
372.24
-3.22
2022-07-22
372.43
377.23
371.82
375.46
+3.06
2022-07-21
370.61
373.52
365.53
372.40
+1.91
2022-07-20
371.42
371.87
370.10
370.49
-0.89
2022-07-19
370.58
372.14
369.47
371.38
+1.03
2022-07-18
370.69
373.06
370.26
370.35
+0.24
2022-07-15
371.53
372.02
368.78
370.11
-1.36
2022-07-14
375.38
375.59
369.02
371.47
-3.80
2022-07-13
374.17
376.64
369.59
375.27
+1.06
2022-07-12
375.26
376.76
372.02
374.21
-1
2022-07-11
374.84
376.16
373.73
375.21
+0.44
2022-07-08
374.47
376.90
373.13
374.77
+0.28
2022-07-07
373.61
376.49
373.33
374.49
+0.59
2022-07-06
381.92
382.33
373.45
373.90
-8.10
2022-07-05
388.83
389.68
381.09
382
-6.82
2022-07-04
389.59
390.37
387.71
388.82
-0.27
2022-07-01
390.36
390.69
384.25
389.09
-1.30
2022-06-30
391.54
392.41
388.16
390.39
-1.06
2022-06-29
392.27
394.03
389.92
391.45
-0.79
2022-06-28
392.39
393.51
391.55
392.24
-0.11
2022-06-27
392.80
395.48
391.53
392.35
-0.38
2022-06-24
394.72
394.83
391.18
392.73
-1.87
2022-06-23
395.62
397.56
393.04
394.60
-1.03
2022-06-22
394.48
397.91
392.73
395.63
+1.08
2022-06-21
395.35
396.37
394.08
394.55
-0.77
2022-06-20
395.63
396.17
394.58
395.32
-2.08
2022-06-17
396.72
399.12
396.09
397.40
-0.19
2022-06-16
392.97
397.78
390.94
397.59
+4.53
2022-06-15
394.02
395.83
392.41
393.06
+0.96
2022-06-14
396.85
397.79
391.87
392.10
-4.70
2022-06-13
403.33
405.03
395.56
396.80
-5.70
2022-06-10
396.76
402.56
392.95
402.50
+5.78
2022-06-09
399.02
399.11
395.52
396.72
-2.23
2022-06-08
396.77
399.26
395.79
398.95
+2.16
2022-06-07
395.55
397.26
395.30
396.79
+2.78
2022-06-06
396.06
397.04
393.69
394.01
-2.12
2022-06-03
399.73
401.07
396.13
396.13
-3.60
2022-06-02
396.68
400.45
396.25
399.73
+3.18
2022-06-01
395.16
396.83
392.81
396.55
+1.45
2022-05-31
395.66
397.26
394.30
395.10
-1.98
2022-05-30
398.91
398.91
396.92
397.08
-2.10
2022-05-27
399.75
402.05
398.55
399.18
-0.58
2022-05-26
396.89
401.01
396.34
399.76
+2.81
2022-05-25
399.60
399.61
396.43
396.95
-2.64
2022-05-24
395.49
399.67
394.66
399.59
+3.93
2022-05-23
397.03
398.73
395.40
395.66
-0.76
2022-05-20
397.42
398.15
393.57
396.42
-0.79
2022-05-19
395.66
398.98
393.54
397.21
+1.49
2022-05-18
393.72
395.76
391.68
395.72
+1.82
2022-05-17
395.47
398.82
393.56
393.90
-1.54
2022-05-16
395.17
395.95
390.71
395.44
+0.90
2022-05-13
400.24
400.59
393.25
394.54
-5.56
2022-05-12
400
404.07
399.55
400.10
+0.15
2022-05-11
398.66
400.71
396.16
399.95
+1.39
2022-05-10
402.46
403.43
398.47
398.56
-3.87
2022-05-09
403.42
404.68
401.14
402.43
-1.61
2022-05-06
400.83
405.29
399.29
404.04
+3.08
2022-05-05
396.76
406.07
395.39
400.96
+4.15
2022-05-04
397.63
397.72
395.10
396.81
-0.79
2022-05-03
397.23
398.83
393.05
397.60
+0.45
2022-05-02
402.63
403.25
393.88
397.15
-8.40
2022-04-29
401.33
406.57
401.18
405.55
+4.18
2022-04-28
397.34
402.45
396.62
401.37
+3.98
2022-04-27
400.81
401.60
396.49
397.39
-3.33
2022-04-26
399.40
402
399.04
400.72
+1.50
2022-04-25
403.63
404.76
398.38
399.22
-5.28
2022-04-22
402.05
406.47
401.71
404.50
+2.29
2022-04-21
402.33
404.55
401.37
402.21
-0.18
2022-04-20
401.79
403.01
398.96
402.39
+0.54
2022-04-19
406.95
407.21
400.76
401.85
-5.15
2022-04-18
403.98
408.60
403.98
407
+3.02
2022-04-15
402.91
404.62
402.91
403.98
+0.93
2022-04-14
405.23
405.36
401.86
403.05
-2.21
2022-04-13
403.06
405.34
401.44
405.26
+2.18
2022-04-12
399.28
404.69
397.18
403.08
+3.69
2022-04-11
398.21
402.75
397.08
399.39
+2.27
2022-04-08
395.05
398.38
393.97
397.12
+1.98
2022-04-07
393.93
395.88
391.48
395.14
+1.17
2022-04-06
392.80
395.13
391.88
393.97
+0.16
2022-04-05
395.15
397.50
393.45
393.81
-1.35
2022-04-04
393.44
395.95
391.69
395.16
+1.43
2022-04-01
395.95
397.07
392.28
393.73
-2.17
2022-03-31
394.99
396.10
391.40
395.90
+0.89
2022-03-30
391.60
395.28
391.08
395.01
+3.75
2022-03-29
396.41
397.11
386.42
391.26
-5.20
2022-03-28
400.37
400.86
393.93
396.46
-3.83
2022-03-25
401.62
402.14
397.27
400.29
-1.07
2022-03-24
394.84
402.13
394.61
401.36
+6.47
2022-03-23
392.26
396.54
391.77
394.89
+2.68
2022-03-22
394.58
396.30
390.71
392.21
-2.69
2022-03-21
392.62
395.48
391.87
394.90
+0.09
2022-03-18
397.09
397.21
392.96
394.81
-2.35
2022-03-17
390.19
397.66
386.84
397.16
+6.82
2022-03-16
394.05
395.07
388.50
390.34
-4.01
2022-03-15
399.79
401.09
390.46
394.35
-5.38
2022-03-14
404.32
404.32
398.79
399.73
-2.86
2022-03-11
405.16
407.31
398.84
402.59
-2.78
2022-03-10
405.12
408.03
400.12
405.37
+0.58
2022-03-09
415.49
420.21
401.30
404.79
-10.85
2022-03-08
402.05
419.74
400.88
415.64
+13.47
2022-03-07
399.55
406.61
398.32
402.17
+4.77
2022-03-04
391.01
397.77
390.53
397.40
+6.36
2022-03-03
391.28
393.52
388.84
391.04
—
2022-03-02
390.64
395.37
389.62
391.04
+0.53
2022-03-01
386.79
391.29
383.32
390.51
+3.74
2022-02-28
383.09
391.13
383.09
386.77
+3.63
2022-02-25
392.11
392.37
382.28
383.14
-8.88
2022-02-24
386.86
401.01
386.37
392.02
+5.06
2022-02-23
385.68
387.24
383.35
386.96
+1.20
2022-02-22
385.77
389.74
384.62
385.76
-0.07
2022-02-21
385.76
387.99
383.97
385.83
+1.37
2022-02-18
385.68
387.29
383.43
384.46
-1.19
2022-02-17
379.26
386.31
379.01
385.65
+6.54
2022-02-16
376.39
379.77
376.06
379.11
+2.78
2022-02-15
382.74
382.99
375.97
376.33
-5.26
2022-02-14
379.76
382.08
378.22
381.59
+6.80
2022-02-11
374.69
375.94
372.27
374.79
-0.12
2022-02-10
373.71
375.66
371.87
374.91
+1.18
2022-02-09
373.14
374.59
373.04
373.73
+0.45
2022-02-08
371.09
373.88
370.79
373.28
+2.22
2022-02-07
369.34
371.23
369.34
371.06
+2.39
2022-02-04
368.56
370.83
366.20
368.67
+0.10
2022-02-03
369.59
370.06
365.53
368.57
-1
2022-02-02
368.72
369.99
366.77
369.57
+0.66
2022-02-01
367.04
369.54
366.71
368.91
+2.04
2022-01-31
366.14
367.60
364.78
366.87
+2.32
2022-01-28
367.31
367.83
363.86
364.55
-2.69
2022-01-27
372.42
372.43
367.15
367.24
-5.19
2022-01-26
375.26
376.75
371.92
372.43
-2.88
2022-01-25
373.12
376.70
372.74
375.31
+2.15
2022-01-24
373.39
374.90
372.16
373.16
-0.44
2022-01-21
376.23
376.23
372.50
373.60
-2.50
2022-01-20
374.70
376.47
374.22
376.10
+1.45
2022-01-19
371.42
374.74
369.45
374.65
+3.28
2022-01-18
370.92
371.43
368.56
371.37
+0.46
2022-01-17
370.92
371.74
370.17
370.91
-0.77
2022-01-14
370.72
373.37
370.25
371.68
+0.87
2022-01-13
372.47
373.52
370.63
370.81
-1.72
2022-01-12
370.93
373.37
370.75
372.53
+1.89
2022-01-11
367.29
370.72
367.29
370.64
+3.30
2022-01-10
367.82
368.98
366.64
367.34
+0.91
2022-01-07
367.17
367.71
365.16
366.43
-0.74
2022-01-06
372.86
373.34
366.21
367.17
-5.66
2022-01-05
371.51
374.22
370.82
372.83
+1.28
2022-01-04
368.17
371.90
367.36
371.55
+3.27
2022-01-03
373.38
374.09
367.70
368.28
-3.62