中行纸黄金(人民币)2024年价格历史
BOCCNYAU中行纸黄金(人民币)（BOCCNYAU）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
552.57
2024年
最高价
元/克
636.81
2024-10-30
最低价
元/克
460.29
2024-02-14
2024年价格走势
中行纸黄金(人民币) · 单位：元/克（日K收盘）
2024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
2024-12-31
610.70
616.89
609.42
616.64
+5.74
2024-12-30
615.72
616.86
610.26
610.90
-4.82
2024-12-28
614.61
615.72
613.38
615.72
+0.99
2024-12-27
618.81
619.30
613.13
614.73
-4.21
2024-12-26
614.02
619.40
613.24
618.94
+4.92
2024-12-25
612.72
614.44
612.66
614.02
+1.44
2024-12-24
612.65
615.26
612.29
612.58
+0.03
2024-12-23
615.30
618.16
612.55
612.55
-2.75
2024-12-21
617.48
617.79
614.81
615.30
-2.27
2024-12-20
607.64
617.66
607.33
617.57
+9.81
2024-12-19
618.33
618.68
605.13
607.76
-10.49
2024-12-18
618.58
621.19
617.34
618.25
-0.54
2024-12-17
621.80
623
617.01
618.79
-3.01
2024-12-16
619.69
624.16
618.55
621.80
+2.11
2024-12-14
622.58
623.46
619.09
619.69
-2.64
2024-12-13
626.39
629.87
621.38
622.33
-4.11
2024-12-12
633.24
636.51
625.39
626.44
-6.88
2024-12-11
626.58
634.04
623.48
633.32
+6.20
2024-12-10
622.73
627.44
620.11
627.12
+4.54
2024-12-09
615.67
624.93
614.59
622.58
+6.91
2024-12-07
616.54
617.61
615.26
615.67
-0.90
2024-12-06
616.64
618.12
610.36
616.57
—
2024-12-05
620.30
620.51
614.53
616.57
-3.74
2024-12-04
618.44
620.71
615.96
620.31
+1.79
2024-12-03
617.50
621.51
615.84
618.52
+0.88
2024-12-02
618.32
619.57
611.70
617.64
-0.68
2024-11-30
618.32
618.32
618.32
618.32
-0.83
2024-11-29
614.59
620.70
613.65
619.15
+4.44
2024-11-28
615.76
617.91
610.67
614.71
-1.24
2024-11-27
613.07
619.27
610.69
615.95
+2.97
2024-11-26
611.86
615.66
606.91
612.98
+1.25
2024-11-25
632.71
633.87
611.48
611.73
-20.98
2024-11-23
629.90
632.85
629.36
632.71
+2.84
2024-11-22
620.91
631.49
619.85
629.87
+9
2024-11-21
617.08
622.63
616.28
620.87
+4.06
2024-11-20
610.84
617.12
609.81
616.81
+6.05
2024-11-19
608.11
614.32
606.41
610.76
+2.68
2024-11-18
603.72
608.30
603.38
608.08
+12.79
2024-11-16
597.82
598.27
594.92
595.29
-2.61
2024-11-15
597.51
599.16
594.21
597.90
+0.45
2024-11-14
605.45
605.58
590.92
597.45
-7.85
2024-11-13
604.15
607.08
602
605.30
+1.17
2024-11-12
604.47
609.72
602.36
604.13
-0.41
2024-11-11
620.73
620.75
604.34
604.54
-16.19
2024-11-09
619.95
621.19
619.33
620.73
+0.60
2024-11-08
619.18
623.53
616.75
620.13
+1.02
2024-11-07
617.05
619.61
610.80
619.11
+2.22
2024-11-06
626.79
631.51
612.47
616.89
-9.75
2024-11-05
625.15
628.05
622.55
626.64
+1.54
2024-11-04
627.44
628.29
623.86
625.10
-2.34
2024-11-02
628.66
628.96
626.14
627.44
-1.31
2024-11-01
627.14
631.67
626.68
628.75
+2
2024-10-31
636.85
638.59
625.09
626.75
-10.06
2024-10-30
633.63
639.43
633.45
636.81
+3.19
2024-10-29
627.60
635.81
627.45
633.62
+5.94
2024-10-28
629.10
629.10
624.63
627.68
-1.42
2024-10-26
626.56
629.22
625.87
629.10
+2.56
2024-10-25
625.15
627.70
622.32
626.54
+1.51
2024-10-24
623.59
627.61
621.39
625.03
+1.28
2024-10-23
626.76
631.91
620.52
623.75
-2.98
2024-10-22
622.44
628.18
621.28
626.73
+4.14
2024-10-21
621.03
626.34
621.03
622.59
+1.56
2024-10-19
619.51
621.29
619.26
621.03
+1.40
2024-10-18
616.54
620.86
614.48
619.63
+2.99
2024-10-17
610.99
617.30
610.31
616.64
+5.64
2024-10-16
609.76
614.11
608.45
611
+1.29
2024-10-15
602.87
609.84
602.69
609.71
+6.82
2024-10-14
603.68
606.65
601.08
602.89
-0.79
2024-10-12
603.75
604.48
603.14
603.68
+0.12
2024-10-11
597.20
604.01
595.62
603.56
+6.54
2024-10-10
595.01
598.26
593.02
597.02
+2.05
2024-10-09
593.29
595.69
592.71
594.97
+1.75
2024-10-08
598.81
601.26
590.84
593.22
-8
2024-10-07
602.02
604.28
599.39
601.22
-0.80
2024-10-05
601.92
602.16
599.45
602.02
+0.11
2024-10-04
599.48
605.74
596.68
601.91
+2.57
2024-10-03
598.33
601.27
597.10
599.34
+1.15
2024-10-02
602.01
604.08
596.43
598.19
-3.52
2024-10-01
594.74
603.86
592.71
601.71
+6.93
2024-09-30
599.68
600.96
593.46
594.78
-4.90
2024-09-28
597.75
600.09
596.32
599.68
+2.16
2024-09-27
602.03
603.48
596.77
597.52
-4.55
2024-09-26
600.80
605.16
598.28
602.07
+1.37
2024-09-25
597.41
602.54
597.26
600.70
+3.39
2024-09-24
596.01
598.48
593.06
597.31
+1.37
2024-09-23
594.08
597.49
592.84
595.94
+1.86
2024-09-21
594.49
594.82
593.13
594.08
-0.36
2024-09-20
588.17
594.77
586.69
594.44
+6.33
2024-09-19
584.91
590.99
579.75
588.11
+3.19
2024-09-18
585.47
587.88
584.45
584.92
-0.59
2024-09-17
588.69
590.24
584.67
585.51
-3.15
2024-09-16
588.61
590.97
587.89
588.66
+0.05
2024-09-14
588.84
589.72
588.28
588.61
-0.35
2024-09-13
584.47
589.01
582.50
588.96
+4.39
2024-09-12
575.48
584.70
574.50
584.57
+9.20
2024-09-11
575.07
578.14
572.32
575.37
+0.33
2024-09-10
571.39
576.48
571.39
575.04
+3.61
2024-09-09
570.19
572.83
567.98
571.43
+1.24
2024-09-07
570.19
570.19
570.19
570.19
-0.71
2024-09-06
571.55
575.78
570.47
570.90
-0.71
2024-09-05
570.27
575.12
569.30
571.61
+1.42
2024-09-04
569.67
571.36
565.40
570.19
+0.33
2024-09-03
572.35
573.33
566.55
569.86
-2.34
2024-09-02
570.84
572.96
568.97
572.20
+1.36
2024-08-31
570.55
571.34
568.79
570.84
+0.28
2024-08-30
575.74
576.93
570.09
570.56
-5.21
2024-08-29
573.89
576.38
571.55
575.77
+1.80
2024-08-28
575.21
579.13
571.42
573.97
-1.25
2024-08-27
575.88
577.61
573.51
575.22
-0.68
2024-08-26
575.21
578.42
574.35
575.90
+0.69
2024-08-24
574.80
575.47
573.29
575.21
+0.47
2024-08-23
570.28
577.12
569.61
574.74
+4.36
2024-08-22
575.10
577.45
567.49
570.38
-4.76
2024-08-21
575.17
577.76
572.24
575.14
-0.11
2024-08-20
574.87
580.76
573.31
575.25
+0.46
2024-08-19
577.43
577.43
570.87
574.79
-2.64
2024-08-17
573.69
577.88
573.68
577.43
+4.21
2024-08-16
567.09
575.65
565.27
573.22
+6
2024-08-15
560.84
568.46
559.78
567.22
+6.36
2024-08-14
567.89
569.41
560.49
560.86
-7.18
2024-08-13
567.39
571.39
565.95
568.04
+0.68
2024-08-12
559.86
567.45
558.29
567.36
+7.50
2024-08-10
560.03
561.31
559.08
559.86
-0.22
2024-08-09
558.08
560.79
556.72
560.08
+1.91
2024-08-08
552.55
559.19
549.33
558.17
+5.53
2024-08-07
549.25
555.33
547.40
552.64
+3.36
2024-08-06
549.69
556.04
547.95
549.28
-0.57
2024-08-05
563.53
564.34
540.96
549.85
-13.68
2024-08-03
559.86
563.63
558.80
563.53
+4.38
2024-08-02
569.53
572.65
555.22
559.15
-10.47
2024-08-01
562.44
573.22
561.95
569.62
+7.13
2024-07-31
555.93
563.71
555.84
562.49
+6.62
2024-07-30
554.69
558.85
554.16
555.87
+1.19
2024-07-29
556.63
560.22
553.07
554.68
-1.95
2024-07-27
556.26
557.39
555.23
556.63
+0.29
2024-07-26
549.61
557.35
547.29
556.34
+6.97
2024-07-25
566.12
566.16
548.30
549.37
-16.94
2024-07-24
562.50
567.85
561.88
566.31
+3.86
2024-07-23
557.90
564.02
557.90
562.45
+4.64
2024-07-22
561.27
563.93
557.37
557.81
-3.46
2024-07-20
562.16
562.29
559.92
561.27
-0.73
2024-07-19
574.82
574.82
559.49
562
-12.87
2024-07-18
574.94
577.17
572.27
574.87
+0.11
2024-07-17
575.54
579.87
573.83
574.76
-1
2024-07-16
567.81
575.92
564.64
575.76
+7.91
2024-07-15
562.37
568.76
560.61
567.85
+5.48
2024-07-13
562.05
563.72
562.04
562.37
+0.36
2024-07-12
564.12
564.58
557.83
562.01
-2.46
2024-07-11
556.36
565.74
554.31
564.47
+7.95
2024-07-10
552.14
558.18
550.82
556.52
+4.59
2024-07-09
550.29
554.29
549.29
551.93
+1.78
2024-07-08
558.85
558.85
549.57
550.15
-8.70
2024-07-06
557.35
559.28
557.17
558.85
+1.51
2024-07-05
550.93
558.14
550.58
557.34
+6.38
2024-07-04
552.28
552.28
549.56
550.96
-1.41
2024-07-03
543.42
552.57
542.62
552.37
+8.89
2024-07-02
543.85
546.15
542.30
543.48
-0.41
2024-07-01
543.75
546.30
541.67
543.89
+0.14
2024-06-29
543.88
544.97
542.88
543.75
-0.12
2024-06-28
543.86
546.22
541.84
543.87
+0.08
2024-06-27
537.27
544.61
536.59
543.79
+6.76
2024-06-26
542.71
542.72
535.81
537.03
-5.43
2024-06-25
543.08
545.54
540.72
542.46
-0.63
2024-06-24
542.18
544.51
541.29
543.09
+0.91
2024-06-22
543.57
543.72
540.83
542.18
-1.26
2024-06-21
549.41
552.93
542.45
543.44
-6.10
2024-06-20
543.45
552.10
542.67
549.54
+6.10
2024-06-19
543.47
544.19
542.15
543.44
+0.66
2024-06-18
539.43
543.27
538.01
542.78
+3.50
2024-06-17
544.41
544.41
538.83
539.28
-5.13
2024-06-15
542.56
545.03
542.50
544.41
+1.80
2024-06-14
536.04
545.02
535.22
542.61
+6.69
2024-06-13
540.43
542.39
535.68
535.92
-7.40
2024-06-12
538.65
545.16
537.69
543.32
+4.62
2024-06-11
537.79
540.93
535.73
538.70
+0.86
2024-06-10
534.72
538.12
533.25
537.84
+3.12
2024-06-08
537.18
539.34
533.12
534.72
-2.67
2024-06-07
553.09
556.25
537.13
537.39
-15.91
2024-06-06
548.29
554.03
547.78
553.30
+5.15
2024-06-05
541.37
549.14
540.53
548.15
+6.67
2024-06-04
545.52
548.11
538.90
541.48
-4.01
2024-06-03
542.07
546.05
539.09
545.49
+3.42
2024-06-01
542.59
544
540.46
542.07
-0.49
2024-05-31
544.89
549.09
542.03
542.56
-2.41
2024-05-30
545
547.14
541.38
544.97
-0.13
2024-05-29
549.69
550.20
544.11
545.10
-4.48
2024-05-28
547.84
550.44
545.16
549.58
+1.69
2024-05-27
543.69
549.17
543.69
547.89
+4.20
2024-05-25
543.70
544.21
543.07
543.69
+0.15
2024-05-24
546.32
547.20
541.73
543.54
-2.87
2024-05-23
556.71
557.39
544.99
546.41
-10.38
2024-05-22
563.66
564.52
554.39
556.79
-6.84
2024-05-21
563.93
566.81
559.82
563.63
-0.16
2024-05-20
561.15
569.30
560.10
563.79
+2.64
2024-05-18
561.15
561.15
561.15
561.15
+2.04
2024-05-17
552.88
561.72
551.59
559.11
+6.18
2024-05-16
552.04
555.58
550.45
552.93
+0.77
2024-05-15
545.89
553.83
545.58
552.16
+6.09
2024-05-14
543.04
547.93
542.71
546.07
+3.18
2024-05-13
548.40
549.34
542.28
542.89
-5.51
2024-05-11
549.29
550.70
548.25
548.40
-0.64
2024-05-10
541.08
552.36
540.90
549.04
+8.05
2024-05-09
538.72
542.73
535.90
540.99
+2.39
2024-05-08
537.01
539.06
535.16
538.60
+1.69
2024-05-07
538.42
540.04
535.94
536.91
-1.53
2024-05-06
534.77
539.97
532.47
538.44
+3.67
2024-05-04
532.90
535.16
532.74
534.77
+1.79
2024-05-03
534.94
539.48
529.16
532.98
-1.84
2024-05-02
537.14
542.07
531.82
534.82
-2.24
2024-05-01
534.56
537.91
531.23
537.06
+2.52
2024-04-30
543.98
546.01
534.03
534.54
-9.50
2024-04-29
544.63
546.45
540.77
544.04
-0.59
2024-04-27
544.24
545.37
543.30
544.63
+0.37
2024-04-26
542.24
547.79
540.86
544.26
+2.09
2024-04-25
541.17
545.87
537.17
542.17
+0.85
2024-04-24
541.04
544.29
538.55
541.32
+0.45
2024-04-23
536.26
543.19
533.85
540.87
-2.94
2024-04-22
556.84
556.84
542.93
543.81
-13.03
2024-04-20
557.48
559.09
555.77
556.84
-0.62
2024-04-19
554.89
562.73
552.47
557.46
+2.74
2024-04-18
554.37
556.63
548.90
554.72
-0.14
2024-04-17
555.35
557.98
552.20
554.86
-0.39
2024-04-16
547.18
556.82
546.07
555.25
+7.93
2024-04-15
545.79
550.65
541.11
547.32
+1.53
2024-04-13
557.34
557.34
543.45
545.79
-11.18
2024-04-12
545.55
565.79
545.16
556.97
+11.52
2024-04-11
543.35
546.12
540.12
545.45
+2.39
2024-04-10
544.03
548.59
539.58
543.06
-0.75
2024-04-09
541.06
550.04
540.62
543.81
+2.80
2024-04-08
541.76
546.48
535.48
541.01
-0.75
2024-04-06
540.93
541.82
539.66
541.76
+0.93
2024-04-05
532.74
541.37
527.29
540.83
+8.11
2024-04-04
531.56
535.36
530.49
532.72
+1.33
2024-04-03
525.32
532.48
524.41
531.39
+6.01
2024-04-02
520.54
529.58
519.49
525.38
+4.85
2024-04-01
516.15
526.46
515.97
520.53
+4.38
2024-03-30
516.15
516.15
516.15
516.15
—
2024-03-29
514.79
516.90
514.25
516.15
+1.37
2024-03-28
508.89
515.12
508.16
514.78
+5.91
2024-03-27
504.56
510.40
504.49
508.87
+4.27
2024-03-26
504.32
510.37
502.73
504.60
+0.18
2024-03-25
503.48
505.69
501.38
504.42
+0.94
2024-03-23
503.48
503.89
501.46
503.48
+0.01
2024-03-22
503.29
506.71
502.57
503.47
+0.14
2024-03-21
498.78
511.84
498.75
503.33
+4.41
2024-03-20
498.47
500.86
497.35
498.92
+0.36
2024-03-19
499.48
500.52
496.86
498.56
-0.92
2024-03-18
498.91
500.52
496.63
499.48
+0.57
2024-03-16
499.68
500.49
498.62
498.91
-0.83
2024-03-15
498.82
502.55
498.74
499.74
+0.84
2024-03-14
501.70
503.57
497.82
498.90
-2.84
2024-03-13
499.30
502.38
496.62
501.74
+2.49
2024-03-12
504.31
504.41
496.93
499.25
-5.01
2024-03-11
503.45
505.90
502.04
504.26
+0.81
2024-03-09
503.05
507.17
501.26
503.45
+0.51
2024-03-08
498.18
504.74
497.25
502.94
+4.84
2024-03-07
495.47
500.68
495.14
498.10
+2.62
2024-03-06
491.94
497.16
491.33
495.48
+3.44
2024-03-05
488.08
495.54
487.79
492.04
+4.03
2024-03-04
482.10
488.01
481.02
488.01
+5.91
2024-03-02
478.73
483
478.73
482.10
+3.25
2024-03-01
473.09
479.11
471.75
478.85
+5.80
2024-02-29
470
473.80
468.96
473.05
+3.07
2024-02-28
470.49
471.33
468.50
469.98
-0.63
2024-02-27
469.43
471.78
468.80
470.61
+1.18
2024-02-26
471.19
471.22
468.46
469.43
-1.76
2024-02-24
469.68
472.45
469.68
471.19
+1.44
2024-02-23
468
469.77
466.46
469.75
+1.71
2024-02-22
467.76
470.19
466.89
468.04
+0.17
2024-02-21
468.62
469.51
467.57
467.87
-0.75
2024-02-20
466.20
469.51
465.84
468.62
+2.44
2024-02-19
466.69
467.93
465.63
466.18
-0.51
2024-02-17
465.06
466.73
464.90
466.69
+1.50
2024-02-16
463.51
465.73
462.16
465.19
+1.54
2024-02-15
461.04
465.20
460.90
463.65
+3.36
2024-02-14
461.18
462.47
459.46
460.29
-0.80
2024-02-13
465.95
469.91
460.76
461.09
-4.84
2024-02-12
468.56
469.24
465.72
465.93
-2.63
2024-02-10
468.26
469.22
467.80
468.56
+0.31
2024-02-09
470.68
471.64
468.18
468.25
-2.46
2024-02-08
471.29
472.03
467.97
470.71
-0.65
2024-02-07
470.72
472.73
469.60
471.36
+0.66
2024-02-06
466.91
471.09
466.91
470.70
+3.87
2024-02-05
471.49
472.30
466.16
466.83
-4.66
2024-02-03
470.56
471.50
470.14
471.49
+1
2024-02-02
473.69
476.57
468.58
470.49
-3.18
2024-02-01
472.83
473.95
467.99
473.67
+0.93
2024-01-31
468.97
473.67
468.69
472.74
+3.67
2024-01-30
467.50
472.54
467.14
469.07
+1.49
2024-01-29
465.96
470.13
465.96
467.58
+1.62
2024-01-27
465.24
466.10
465.07
465.96
+0.77
2024-01-26
465.79
467.36
464.21
465.19
-0.68
2024-01-25
463.34
466.69
462.71
465.87
+2.46
2024-01-24
467.09
468.32
463.26
463.41
-3.76
2024-01-23
468.01
469.50
465.84
467.17
-0.74
2024-01-22
469.44
469.90
466.42
467.91
-1.53
2024-01-20
469.02
469.47
468.02
469.44
+0.53
2024-01-19
465.86
471.21
465.77
468.91
+3.04
2024-01-18
464.75
466.47
463.13
465.87
+1.13
2024-01-17
471.82
471.82
464.16
464.74
-6.97
2024-01-16
473.28
474.16
469.56
471.71
-1.61
2024-01-15
472.40
474.50
471.68
473.32
+0.92
2024-01-13
473.21
473.62
470.52
472.40
-0.60
2024-01-12
467.60
474.93
464
473
+5.49
2024-01-11
467.52
469.23
465.80
467.51
+0.02
2024-01-10
468.50
470.18
466.70
467.49
-0.09
2024-01-09
467.70
470.09
465.70
467.58
-0.18
2024-01-08
469.94
470.17
464.55
467.76
-2.18
2024-01-06
469.94
469.94
469.94
469.94
-1.62
2024-01-05
470.90
473.59
465.86
471.56
+1.24
2024-01-04
470.59
471.37
468.47
470.32
+2.98
2024-01-03
473.05
474.89
467.06
467.34
-5.68
2024-01-02
470.96
476.99
470.96
473.02
+2.06
2024-01-01
470.96
470.96
470.96
470.96
—