中行纸黄金(人民币)2023年价格历史
BOCCNYAU中行纸黄金(人民币)（BOCCNYAU）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
443.21
2023年
最高价
元/克
476.97
2023-12-27
最低价
元/克
403.64
2023-02-15
2023年价格走势
中行纸黄金(人民币) · 单位：元/克（日K收盘）
2023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
2023-12-30
471.42
472.14
470.61
470.96
-0.34
2023-12-29
474.70
474.70
469.67
471.30
-3.27
2023-12-28
477.18
478.68
473.10
474.57
-2.40
2023-12-27
472.44
477.92
472.38
476.97
+4.47
2023-12-26
473.49
474.12
471.94
472.50
+1.49
2023-12-25
471.01
471.01
471.01
471.01
—
2023-12-23
472.47
472.76
470.41
471.01
-1.50
2023-12-22
468.41
474.72
467.59
472.51
+4.10
2023-12-21
466.20
469.27
465.23
468.41
+2.25
2023-12-20
467.18
468.68
465.66
466.16
-0.92
2023-12-19
463.69
468
463.21
467.08
+3.31
2023-12-18
462.09
464.69
461.58
463.77
+1.68
2023-12-16
465.68
465.97
461.54
462.09
-3.65
2023-12-15
466.34
467.26
463.64
465.74
-0.37
2023-12-14
456.94
469.06
456.26
466.11
+9.21
2023-12-13
457.04
458.21
455.78
456.90
-0.08
2023-12-12
457.29
459.83
455.75
456.98
-0.25
2023-12-11
462.03
463.02
456.90
457.23
-4.80
2023-12-09
462.03
462.03
462.03
462.03
-0.75
2023-12-08
466.66
467.90
461.50
462.78
-4.05
2023-12-07
467.20
469.11
465.71
466.83
-0.48
2023-12-06
462.94
468.24
462.14
467.31
+4.28
2023-12-05
464.21
468.64
461.56
463.03
-1.20
2023-12-04
474.40
491.86
463.57
464.23
-10.17
2023-12-02
470.42
475.27
469.35
474.40
+4.04
2023-12-01
467.55
471.51
466.46
470.36
+2.83
2023-11-30
468.42
469.69
466.06
467.53
-0.94
2023-11-29
466.26
470.27
466.22
468.47
+2.23
2023-11-28
462.82
466.62
462.51
466.24
+3.87
2023-11-27
459.10
463.82
459.10
462.37
+3.27
2023-11-25
459.32
460.27
458.88
459.10
-0.18
2023-11-24
457.66
460.68
457.14
459.28
+1.66
2023-11-23
459.21
459.34
457.22
457.62
-1.69
2023-11-22
460
460.68
458.10
459.31
-0.54
2023-11-21
454.30
460.13
454.17
459.85
+5.54
2023-11-20
459.19
460.12
453.13
454.31
-4.88
2023-11-18
459.77
460.18
458.57
459.19
-0.63
2023-11-17
461.89
463.46
458.85
459.82
-1.87
2023-11-16
457.28
462.29
456.06
461.69
+4.39
2023-11-15
457.76
459.87
455.41
457.30
-0.48
2023-11-14
454.25
460.09
454.18
457.78
+3.54
2023-11-13
454.17
455.29
452.26
454.24
+0.07
2023-11-11
455.12
455.46
452.98
454.17
-0.88
2023-11-10
459.81
460.47
454.65
455.05
-4.62
2023-11-09
457.48
460.11
455.36
459.67
+2.23
2023-11-08
459.34
461.07
456.60
457.44
-1.94
2023-11-07
462.95
463.71
458.08
459.38
-3.68
2023-11-06
467.03
467.34
463.04
463.06
-3.97
2023-11-04
467.43
467.73
465
467.03
-0.43
2023-11-03
465.80
470.99
465.40
467.46
+1.56
2023-11-02
465.47
468.32
463.17
465.90
+0.52
2023-11-01
468.94
469.04
464.88
465.38
-3.71
2023-10-31
469.81
472.06
468.37
469.09
-0.71
2023-10-30
472.01
472.33
468.36
469.80
-2.21
2023-10-28
465.80
472.76
465.63
472.01
+6.21
2023-10-27
465.55
467.96
465.13
465.80
+0.17
2023-10-26
466.01
469.02
463.56
465.63
-0.47
2023-10-25
462.93
467.27
461.88
466.10
+3.22
2023-10-24
464.13
465.06
459.54
462.88
-0.99
2023-10-23
465.62
466.25
461.94
463.87
-1.75
2023-10-21
468.14
468.30
464.17
465.62
-2.51
2023-10-20
459.91
469.43
458.94
468.13
+8.22
2023-10-19
457.44
460.79
457.33
459.91
+2.52
2023-10-18
452.90
461.51
451.23
457.39
+4.69
2023-10-17
451.50
454.03
449.67
452.70
+1.18
2023-10-16
453.91
453.91
448.61
451.52
-2.39
2023-10-14
451.65
453.98
451.56
453.91
+2.20
2023-10-13
439.60
451.71
438.70
451.71
+12.08
2023-10-12
439.44
442.33
438.73
439.63
+0.14
2023-10-11
436.49
440.05
435.74
439.49
+2.83
2023-10-10
433.87
437.17
433.29
436.66
+2.82
2023-10-09
432.63
435.03
432.16
433.84
+3.35
2023-10-06
426.61
431.11
425.43
430.49
+3.81
2023-10-05
429.03
430.01
426.02
426.68
-2.40
2023-10-04
428.91
430.62
427.39
429.08
+0.09
2023-10-03
430.87
431.08
426.65
428.99
-1.81
2023-10-02
434.21
434.25
429.57
430.80
-4.82
2023-09-29
437.60
441.48
435.06
435.62
-1.94
2023-09-28
442.52
442.53
436.06
437.56
-4.88
2023-09-27
447.09
447.36
442.13
442.44
-4.61
2023-09-26
450.66
450.84
446.69
447.05
-3.48
2023-09-25
451.58
452.98
450.07
450.53
-1.60
2023-09-22
452.13
452.44
451.40
452.13
+1.91
2023-09-21
454.76
456.05
449.48
450.22
-4.51
2023-09-20
453.16
455.67
452.27
454.73
+1.56
2023-09-19
451.96
453.82
451.71
453.17
+1.25
2023-09-18
449.78
452.40
449.67
451.92
+1.44
2023-09-15
446.44
451.41
446.33
450.48
+4.13
2023-09-14
446.51
448.68
444.96
446.35
-0.12
2023-09-13
448.15
448.74
446.10
446.47
-1.67
2023-09-12
449.93
450.16
447.06
448.14
-2.22
2023-09-11
452.89
453.93
450.03
450.36
-2.61
2023-09-08
452.62
455.32
451.77
452.97
+0.29
2023-09-07
450.63
453.17
450.45
452.68
+1.99
2023-09-06
452.12
453.10
450.11
450.69
-1.66
2023-09-05
453.12
454.68
452.07
452.35
-0.77
2023-09-04
452.82
454.56
452.52
453.12
+0.53
2023-09-01
452.70
455.01
450.96
452.59
-0.01
2023-08-31
455.30
456.21
452.35
452.60
-2.68
2023-08-30
453.13
456
452.49
455.28
+2.23
2023-08-29
451
453.31
448.76
453.05
+2.05
2023-08-28
448.78
451.34
448.44
451
+4.07
2023-08-25
449.32
449.98
446.08
446.93
-2.41
2023-08-24
448.71
450.06
447.32
449.34
+0.73
2023-08-23
444.80
449.02
444.53
448.61
+3.78
2023-08-22
442.37
446.27
442.37
444.83
+2.45
2023-08-21
442.30
444.97
441.26
442.38
-0.31
2023-08-18
442.84
444.33
441.37
442.69
-0.11
2023-08-17
446.15
446.29
442.80
442.80
-3.43
2023-08-16
446.21
447.17
445.08
446.23
-0.06
2023-08-15
445.41
447.35
443.95
446.29
+0.47
2023-08-14
446.36
446.71
444.04
445.82
+0.54
2023-08-11
445.31
446.50
443.28
445.28
-0.10
2023-08-10
444.87
446.85
443.36
445.38
+1.29
2023-08-09
446.72
447.74
443.86
444.09
-2.56
2023-08-08
446.58
448.79
445.91
446.65
+0.17
2023-08-07
447.80
449.16
446.15
446.48
-1.14
2023-08-04
445.16
448.59
445.16
447.62
+2.48
2023-08-03
447.32
448.04
444.70
445.14
-2.21
2023-08-02
448.43
450.74
446.77
447.35
-1.11
2023-08-01
452.24
452.65
447.79
448.46
-3.79
2023-07-31
450.12
452.86
448.40
452.25
+1.82
2023-07-28
448.19
451.17
447.19
450.43
+2.22
2023-07-27
452.93
454.64
447.66
448.21
-4.72
2023-07-26
450.58
453.70
449.89
452.93
+2.36
2023-07-25
452.49
452.86
448.54
450.57
-2.08
2023-07-24
453.21
454.94
452.24
452.65
-0.19
2023-07-21
453.96
454.78
451.89
452.84
-1.19
2023-07-20
458.31
459.48
453.22
454.03
-4.41
2023-07-19
456.35
459.53
456.02
458.44
+2.06
2023-07-18
450.47
457.55
450.02
456.38
+5.88
2023-07-17
448.84
451.47
447.90
450.50
+1.36
2023-07-14
449.20
451.12
447.70
449.14
-0.07
2023-07-13
450.29
452.43
449.17
449.21
-1.08
2023-07-12
447.44
451.05
446.23
450.29
+2.89
2023-07-11
448.11
448.58
446.82
447.40
+0.54
2023-07-10
447.24
447.91
444.91
446.86
-0.67
2023-07-07
445.42
449.06
444.55
447.53
+2.12
2023-07-06
447.88
448.42
442.84
445.41
-2.59
2023-07-05
446.65
450.06
445.99
448
+1.38
2023-07-04
448.27
448.29
446.50
446.62
-1.65
2023-07-03
447.29
449.18
445.13
448.27
+0.89
2023-06-30
444.45
447.44
443.75
447.38
+3.06
2023-06-29
444.98
445.39
440.92
444.32
-0.58
2023-06-28
443.84
445.62
443.39
444.90
+0.99
2023-06-27
447.99
448.16
443.34
443.91
-4.06
2023-06-26
443.96
449.42
443.96
447.97
+4.16
2023-06-23
441.33
447.50
441.08
443.81
+2.50
2023-06-22
445.74
446.70
441.19
441.31
-4.32
2023-06-21
446.58
448.43
443.23
445.63
-0.87
2023-06-20
448.88
451.04
445.31
446.50
-2.40
2023-06-19
450.09
450.17
448.01
448.90
+0.98
2023-06-16
448.42
450.19
447.21
447.92
-0.52
2023-06-15
449.23
449.56
443.16
448.44
-0.87
2023-06-14
446.90
450.81
446.37
449.31
+2.55
2023-06-13
449.02
452.77
446.67
446.76
-2.14
2023-06-12
449.23
451.38
447.50
448.90
-0.31
2023-06-09
449.59
451.71
448.45
449.21
-0.38
2023-06-08
445.84
450.40
444.39
449.59
+3.67
2023-06-07
449.28
450.11
445.68
445.92
-3.28
2023-06-06
447.09
449.66
446.66
449.20
+2.12
2023-06-05
444.32
448.01
443.26
447.08
+0.76
2023-06-02
452.22
452.33
446.06
446.32
-5.88
2023-06-01
449.77
452.42
447.03
452.20
+2.37
2023-05-31
446.38
451.04
445.34
449.83
+3.46
2023-05-30
442.32
446.37
440.87
446.37
+4.03
2023-05-29
442.06
443.45
440.73
442.34
+0.91
2023-05-26
442.34
443.44
440.23
441.43
-0.66
2023-05-25
445.25
446.50
440.94
442.09
-3.15
2023-05-24
445.67
449.50
444.71
445.24
-0.40
2023-05-23
445.93
447.33
443
445.64
-0.26
2023-05-22
445.72
447.71
445.02
445.90
+1.44
2023-05-19
442.83
446.80
441.31
444.46
+1.72
2023-05-18
445.34
447.34
441.92
442.74
-2.51
2023-05-17
447.49
448.03
444.07
445.25
-2.31
2023-05-16
450.87
451.66
447.28
447.56
-3.32
2023-05-15
449.68
451.83
449.34
450.88
+1.68
2023-05-12
449.68
451.71
446.98
449.20
-0.30
2023-05-11
451.08
454.57
448.96
449.50
-1.45
2023-05-10
452.30
455.19
450.26
450.95
+0.24
2023-05-09
450.35
452.05
448.90
450.71
+0.42
2023-05-08
447.74
450.81
446.85
450.29
+2.84
2023-05-05
447.45
447.45
447.45
447.45
-8.06
2023-05-04
455.51
455.51
455.51
455.51
+4.59
2023-05-03
450.92
450.92
450.92
450.92
+2.32
2023-05-02
448.60
448.60
448.60
448.60
+7.32
2023-05-01
441.28
441.28
441.28
441.28
-1.11
2023-04-28
442.39
442.39
442.39
442.39
+1.23
2023-04-27
441.16
441.16
441.16
441.16
-2.26
2023-04-26
443.42
443.42
443.42
443.42
+0.20
2023-04-25
443.22
443.22
443.22
443.22
+3.52
2023-04-24
439.70
439.70
439.70
439.70
+2.28
2023-04-21
442.23
443.51
436.59
437.42
-4.94
2023-04-20
440.63
444.58
440.51
442.36
+1.67
2023-04-19
443.86
443.86
436.48
440.69
-3.17
2023-04-18
440.05
444.56
439.45
443.86
+3.66
2023-04-17
442.33
444.67
438.09
440.20
-0.11
2023-04-14
449.88
451.03
440.04
440.31
-9.67
2023-04-13
443.10
452.04
443.02
449.98
+6.84
2023-04-12
443.59
447.84
442.16
443.14
-0.41
2023-04-11
440.04
444.14
439.73
443.55
+3.47
2023-04-10
442.88
442.90
438.51
440.08
-2.80
2023-04-07
444.02
444.84
442.81
442.88
-1.20
2023-04-06
446.55
447.04
441.89
444.08
-2.41
2023-04-05
446.27
448.81
444.15
446.49
+0.39
2023-04-04
439.46
447.60
437.38
446.10
+6.68
2023-04-03
435.04
440
431.98
439.42
+2.49
2023-03-31
436.24
438.98
435.78
436.93
+0.70
2023-03-30
434.30
436.65
433.57
436.23
+1.99
2023-03-29
434.60
436.50
433.72
434.24
-0.49
2023-03-28
432.85
435.35
431.26
434.73
+1.90
2023-03-27
436.60
437.18
430.15
432.83
-6.01
2023-03-24
434.90
442.49
434.63
438.84
+3.75
2023-03-23
430.51
436.82
429.64
435.09
+4.57
2023-03-22
430.79
431.53
427.83
430.52
-0.19
2023-03-21
437.65
438.88
429.51
430.71
-4.80
2023-03-20
439.92
444.95
434.56
435.51
+2.09
2023-03-17
425.20
434.78
424.26
433.42
+8.08
2023-03-16
427.43
429.70
422.93
425.34
-1.86
2023-03-15
420.51
428.47
418.11
427.20
+6.66
2023-03-14
418.39
422.51
418.18
420.54
+2.11
2023-03-13
415.23
421.26
414.76
418.43
+4.85
2023-03-10
409.14
414.98
408.47
413.58
+4.45
2023-03-09
406.45
410.46
404.76
409.13
+2.57
2023-03-08
406.42
407.80
404.89
406.56
+0.12
2023-03-07
412.20
412.58
406.05
406.44
-5.81
2023-03-06
411.47
413.10
410.57
412.25
+2.58
2023-03-03
408.13
410.47
407.14
409.67
+1.52
2023-03-02
406.78
408.62
405.14
408.15
+1.63
2023-03-01
406.40
407.91
404.30
406.52
+0.14
2023-02-28
405.10
407
402.74
406.38
+1.32
2023-02-27
404.86
406.23
404.31
405.06
+0.49
2023-02-24
404.28
407.19
403.13
404.57
+0.44
2023-02-23
406.58
406.79
403.07
404.13
-2.40
2023-02-22
406.48
408.79
404.93
406.53
-0.03
2023-02-21
405.87
407.38
404.50
406.56
+0.60
2023-02-20
405.74
407.05
405.33
405.96
+1.16
2023-02-17
404.62
406.91
402.26
404.80
+0.24
2023-02-16
403.69
406.31
402.99
404.56
+0.92
2023-02-15
405.57
408.05
402.78
403.64
-1.95
2023-02-14
406.75
409.82
404.29
405.59
-1.19
2023-02-13
408.07
409.45
406.53
406.78
-0.12
2023-02-10
408.17
409.25
404.99
406.90
-1.35
2023-02-09
408.80
411.41
407.82
408.25
-0.54
2023-02-08
410.27
411.31
407.16
408.79
-1.20
2023-02-07
407.35
410.13
406.84
409.99
+2.56
2023-02-06
406.31
409.83
405.53
407.43
-0.60
2023-02-03
416.70
416.71
407.38
408.03
-8.65
2023-02-02
418.62
423.86
414.90
416.68
-1.94
2023-02-01
418.55
419.13
416.57
418.62
-0.11
2023-01-31
417.48
418.74
412.71
418.73
+1.43
2023-01-30
420.88
421.21
416.71
417.30
-2.73
2023-01-27
420.21
422.39
418.56
420.03
-0.09
2023-01-26
421.96
425.50
419.85
420.12
-1.78
2023-01-25
422.40
423.41
419.16
421.90
-0.55
2023-01-24
419.76
424.01
418.53
422.45
+2.57
2023-01-23
419.94
422.53
417.33
419.88
-0.18
2023-01-20
417.70
421.65
417.68
420.06
+2.43
2023-01-19
414.53
418.86
412.27
417.63
+3.20
2023-01-18
416.05
417.60
412.76
414.43
-1.50
2023-01-17
414.56
417.12
413.88
415.93
+1.40
2023-01-16
414.21
415.12
412.59
414.53
+1.64
2023-01-13
409.04
413.38
408.98
412.89
+3.52
2023-01-12
407.27
411.56
406.26
409.37
+2.05
2023-01-11
408.55
410.56
406.78
407.32
-1.31
2023-01-10
408.04
409.76
406.55
408.63
+0.63
2023-01-09
410.16
410.76
407.51
408
-1.41
2023-01-06
404.01
409.52
403.94
409.41
+5.35
2023-01-05
411.43
411.94
403.64
404.06
-7.33
2023-01-04
406.98
412.45
405.95
411.39
+4.43
2023-01-03
404.33
409.92
404.33
406.96
+2.63
2023-01-02
404.33
404.33
404.33
404.33
+1.16