中行纸黄金(人民币)2025年价格历史
BOCCNYAU中行纸黄金(人民币)（BOCCNYAU）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
794.72
2025年
最高价
元/克
1023.95
2025-12-26
最低价
元/克
616.10
2025-01-01
2025年价格走势
中行纸黄金(人民币) · 单位：元/克（日K收盘）
2025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
2025-12-31
982.21
985.95
960.64
974.51
-8.19
2025-12-30
973.99
990.35
972.04
982.70
+7.87
2025-12-29
1021.08
1024.91
970.32
974.83
-46.25
2025-12-27
1024.11
1024.68
1015.92
1021.08
-2.87
2025-12-26
1010.47
1024.01
1010.47
1023.95
+13.48
2025-12-25
1005.30
1012.01
1004.84
1010.47
+5
2025-12-24
1007.45
1022.57
1003.12
1005.47
-1.65
2025-12-23
1002.52
1016.66
1001.22
1007.12
+4.36
2025-12-22
982.66
1003.27
982.40
1002.76
+20.10
2025-12-20
984.35
986.14
982.04
982.66
-1.49
2025-12-19
982.09
990.22
975.68
984.15
+2.18
2025-12-18
980.37
984.46
975.43
981.97
+1.76
2025-12-17
977.81
984.54
971.48
980.21
+2.37
2025-12-16
978.18
981.15
967.22
977.84
-0.31
2025-12-15
975.91
985.40
975.42
978.15
+2.24
2025-12-13
972.95
976.65
965.84
975.91
+3.86
2025-12-12
965.60
987.28
964.45
972.05
+7.37
2025-12-11
952.81
966.73
950.81
964.68
+12.22
2025-12-10
956.42
958.29
951.01
952.46
-3.65
2025-12-09
950.87
956.70
947.92
956.11
+5.06
2025-12-08
954.94
958.53
949.57
951.05
-3.89
2025-12-06
964.51
964.92
953.60
954.94
-9.19
2025-12-05
956.57
968.01
953.93
964.13
+7.51
2025-12-04
957.36
959.29
949.01
956.62
-1.65
2025-12-03
947.72
962.98
947.33
958.27
+10.80
2025-12-02
962.34
965.10
946.53
947.47
-14.87
2025-12-01
958.77
969.24
957.60
962.34
+3.57
2025-11-29
956.51
961.47
955.35
958.77
+2.33
2025-11-28
946.31
957.54
944.82
956.44
+10.04
2025-11-27
947.38
948.78
943.02
946.40
-0.97
2025-11-26
939.46
949.74
938.82
947.37
+8.21
2025-11-25
934.30
947.91
933.66
939.16
+5.06
2025-11-24
929.19
934.98
923.21
934.10
+4.91
2025-11-22
929.99
936.79
926.58
929.19
-1.28
2025-11-21
931.26
935.53
920.41
930.47
-1.69
2025-11-20
936.31
940.26
924.20
932.16
-3.47
2025-11-19
926.05
944.71
923.39
935.63
+9.02
2025-11-18
928.84
932.90
914.54
926.61
-2.47
2025-11-17
932.68
937.64
925.13
929.08
-3.60
2025-11-15
934.06
938.07
930.58
932.68
-0.84
2025-11-14
958.79
960.73
920.24
933.52
-25.14
2025-11-13
956.09
968.56
955.14
958.66
+2.95
2025-11-12
939.70
956.92
938.39
955.71
+15.62
2025-11-11
934.98
950.09
934.65
940.09
+5.15
2025-11-10
916.84
939.77
915.88
934.94
+18.10
2025-11-08
914.38
922.60
914.23
916.84
+2.38
2025-11-07
911.31
919.55
907.99
914.46
+2.81
2025-11-06
911.74
920.36
908.70
911.65
+0.02
2025-11-05
907.23
913.60
901.27
911.63
+4.13
2025-11-04
918.18
919.71
900.78
907.50
-9.73
2025-11-03
916.62
923.09
908.13
917.23
+0.61
2025-11-01
918.44
918.89
909.42
916.62
-1.93
2025-10-31
914.95
925.09
912.13
918.55
+3.36
2025-10-30
911.08
917.95
893.61
915.19
+3.59
2025-10-29
904.77
919.68
896.76
911.60
+6.42
2025-10-28
911.77
918.41
887.07
905.18
-6.64
2025-10-27
942.33
942.33
908
911.82
-30.51
2025-10-25
945.65
947.52
938.56
942.33
-3.16
2025-10-24
948.57
950.10
926.40
945.49
-3.41
2025-10-23
924.80
951.37
921.74
948.90
+23.63
2025-10-22
947.69
952.92
917.99
925.27
-22.06
2025-10-21
995.71
1003.41
935.88
947.33
-48.63
2025-10-20
974.60
997.11
966.94
995.96
+21.36
2025-10-18
971.17
974.88
960.18
974.60
+1.64
2025-10-17
978.78
1002.96
966.79
972.96
-5.52
2025-10-16
960.01
979.25
958.27
978.48
+18.33
2025-10-15
949.37
966.03
946.98
960.15
+10.92
2025-10-14
940.88
959.15
938
949.23
+8.16
2025-10-13
921.88
941.39
921.88
941.07
+19.19
2025-10-11
921.88
921.88
921.88
921.88
+4.02
2025-10-10
920.40
922.67
904.71
917.86
-2.72
2025-10-09
929.26
932.40
917.83
920.58
-8.82
2025-10-08
910.29
930.24
909.67
929.40
+19.37
2025-10-07
909.10
915.96
904.61
910.03
+0.97
2025-10-06
891.50
909.39
891.50
909.06
+17.56
2025-10-04
892.10
892.10
889.46
891.50
-0.56
2025-10-03
878.03
892.46
877.85
892.06
+13.92
2025-10-02
887.46
893.65
876.28
878.14
-9.55
2025-10-01
880.36
893.63
880.26
887.69
+7.42
2025-09-30
878.46
888.26
869.78
880.27
+1.79
2025-09-29
862.66
879.09
862.66
878.48
+15.82
2025-09-27
867.05
867.68
862.51
862.66
-4.40
2025-09-26
857.02
867.89
856.25
867.06
+10.19
2025-09-25
857.75
861.73
852.57
856.87
-0.87
2025-09-24
864.26
865.60
857.74
857.74
-6.41
2025-09-23
854.58
866.35
854.43
864.15
+9.67
2025-09-22
843.54
854.59
843.08
854.48
+10.94
2025-09-20
839.72
843.59
839
843.54
+3.76
2025-09-19
832.70
840.87
831.65
839.78
+7.11
2025-09-18
841.35
846.42
829.28
832.67
-8.65
2025-09-17
843.07
845.32
835.90
841.32
-1.79
2025-09-16
842.36
846.90
840.96
843.11
+0.85
2025-09-15
834.84
842.44
831.03
842.26
+7.42
2025-09-13
834.72
836.15
834.30
834.84
+0.24
2025-09-12
831.41
837.20
830.85
834.60
+3.30
2025-09-11
834.24
835.54
827.81
831.30
-3.12
2025-09-10
834.66
837.26
828.94
834.42
-0.01
2025-09-09
833.54
840.97
830.52
834.43
+0.96
2025-09-08
822.91
835.17
820.29
833.47
+10.56
2025-09-06
823.87
825.56
822.82
822.91
-1.16
2025-09-05
815.24
825.30
812.59
824.07
+8.92
2025-09-04
817.72
821.13
805.76
815.15
-2.89
2025-09-03
807.64
818.64
807.20
818.04
+10.49
2025-09-02
796.46
807.55
796.14
807.55
+11.10
2025-09-01
790.83
799.27
787.56
796.45
+5.62
2025-08-30
789.76
792.14
788.77
790.83
+0.84
2025-08-29
781.98
790.28
780.71
789.99
+8.12
2025-08-28
779.22
782.58
778.22
781.87
+2.60
2025-08-27
778.81
780.63
775.95
779.27
+0.30
2025-08-26
775.68
779.42
770.83
778.97
+3.30
2025-08-25
777.34
777.34
772.92
775.67
-1.67
2025-08-23
775.91
777.97
775.91
777.34
+1.11
2025-08-22
771.92
778.59
766.67
776.23
+4.31
2025-08-21
770.38
773.30
767.49
771.92
+1.50
2025-08-20
767.08
772.53
764.77
770.42
+3.34
2025-08-19
770.40
772.05
766.66
767.08
-3.38
2025-08-18
770.67
775.60
767.97
770.46
-0.21
2025-08-16
771.77
771.77
770.25
770.67
-1.04
2025-08-15
771.45
773.22
768.77
771.71
+0.35
2025-08-14
774.20
778.53
769.40
771.36
-2.72
2025-08-13
772.77
777.12
771.81
774.08
+1
2025-08-12
773.47
775.94
769.12
773.08
-0.34
2025-08-11
784.70
784.70
771.44
773.42
-11.28
2025-08-09
783.98
785.82
780.43
784.70
+0.88
2025-08-08
782.66
786.49
780.60
783.82
+1.18
2025-08-07
779.81
783.36
777.29
782.64
+2.68
2025-08-06
782.81
783.05
776.07
779.96
-2.82
2025-08-05
778.66
782.97
773.89
782.78
+4.13
2025-08-04
778.83
781.10
773.23
778.65
-0.18
2025-08-02
775.06
778.89
773.20
778.83
+3.64
2025-08-01
762.69
776.70
760.95
775.19
+12.41
2025-07-31
761.41
767.20
756.71
762.78
+1.43
2025-07-30
766.28
770.05
760.83
761.35
-5.05
2025-07-29
764.75
769.39
763.05
766.40
+1.54
2025-07-28
769.15
770.87
761.66
764.86
-4.29
2025-07-26
766.95
769.96
766.71
769.15
+2.14
2025-07-25
775.76
776.57
766.14
767.01
-8.77
2025-07-24
781.78
781.78
771.15
775.78
-6.38
2025-07-23
789.76
792.25
781.86
782.16
-7.70
2025-07-22
782.99
790.85
779.92
789.86
+6.83
2025-07-21
773.51
783.95
772.25
783.03
+9.52
2025-07-19
774.11
774.90
772.92
773.51
-0.64
2025-07-18
770.70
776.06
769.78
774.15
+3.45
2025-07-17
774.92
775.46
764.47
770.70
-4.22
2025-07-16
768.46
779.02
766.49
774.92
+6.47
2025-07-15
771.10
776.30
767.69
768.45
-2.67
2025-07-14
774.11
778.31
770.31
771.12
-2.99
2025-07-12
774.64
775.22
772.48
774.11
-0.53
2025-07-11
765.92
776.96
764.11
774.64
+8.69
2025-07-10
764.34
768.16
763.53
765.95
+1.64
2025-07-09
761.05
765.12
758.28
764.31
+3.20
2025-07-08
766.03
771.84
758.95
761.11
-4.95
2025-07-07
769.76
769.76
760.51
766.06
-3.70
2025-07-05
768.27
769.84
768.25
769.76
+1.48
2025-07-04
767.03
771.18
766.34
768.28
+1.55
2025-07-03
769.81
775.35
763.31
766.73
-2.96
2025-07-02
769.44
772.15
766.75
769.69
+0.42
2025-07-01
758.05
773.25
757.99
769.27
+11.20
2025-06-30
755.74
759.90
752.59
758.07
+2.33
2025-06-28
755.63
757.47
754.57
755.74
+0.02
2025-06-27
766.39
769.07
751.17
755.72
-10.74
2025-06-26
767.16
772.24
763.41
766.46
-0.80
2025-06-25
766.14
767.73
763.91
767.26
+3.33
2025-06-24
782.30
783.80
759.99
763.93
-18.43
2025-06-23
778.19
783
773.94
782.36
+4.17
2025-06-21
777.99
778.90
776.95
778.19
+0.16
2025-06-20
774.13
778.58
771.35
778.03
-0.74
2025-06-19
783.94
784.63
774
778.77
-4.94
2025-06-18
780.62
785.32
778.75
783.71
+3.40
2025-06-17
785.83
785.88
777.50
780.31
-5.40
2025-06-16
792.56
797.24
781.22
785.71
-6.85
2025-06-14
792.56
792.56
792.56
792.56
+2.02
2025-06-13
781.15
795.31
779.30
790.54
+8.99
2025-06-12
770.76
784
767.69
781.55
+10.92
2025-06-11
768.81
776.33
766.24
770.63
+1.86
2025-06-10
768.59
773.61
762.77
768.77
+0.14
2025-06-09
765.99
769.29
761.40
768.63
+2.64
2025-06-07
770.55
770.64
765.09
765.99
-4.59
2025-06-06
771.67
779.59
766.97
770.58
-1.03
2025-06-05
778.14
785.28
770.26
771.61
-6.50
2025-06-04
776.41
781.35
772.79
778.11
+4.43
2025-06-03
781.06
785.29
769.83
773.68
-7.39
2025-06-02
761.54
782.18
761.54
781.07
+19.53
2025-05-31
761.13
762.91
760.10
761.54
+0.64
2025-05-30
767.35
769.28
757.51
760.90
-6.27
2025-05-29
762.06
767.46
751.58
767.17
+5.04
2025-05-28
761.83
768.19
761.23
762.13
+0.14
2025-05-27
771.14
773.83
759.96
761.99
-9.21
2025-05-26
775.05
775.05
768.01
771.20
-3.85
2025-05-24
776.21
777.16
774.95
775.05
-0.98
2025-05-23
763.15
776.77
761.72
776.03
+12.92
2025-05-22
766.46
775.01
759.75
763.11
-3.61
2025-05-21
760.29
769.13
759.89
766.72
+6.44
2025-05-20
749.31
762.28
744.12
760.28
+10.67
2025-05-19
742.94
753.99
742.94
749.61
+6.67
2025-05-17
737.79
742.94
737.22
742.94
+5.11
2025-05-16
745.73
753.45
730.72
737.83
-7.72
2025-05-15
736.80
745.66
723.01
745.55
+9.03
2025-05-14
753.36
754.44
734.90
736.52
-17.05
2025-05-13
750.09
754.37
742.95
753.57
+3.85
2025-05-12
774.51
774.51
743.59
749.72
-24.79
2025-05-10
778.65
779.12
774.26
774.51
-4.08
2025-05-09
774.94
778.84
764.37
778.59
+3.60
2025-05-08
785.99
794.22
772.48
774.99
-11.35
2025-05-07
788.17
797.60
780.09
786.34
-2.02
2025-05-06
772.91
789.24
771.42
788.36
+15.51
2025-05-05
756.28
776.67
755.87
772.85
+16.57
2025-05-03
754.05
756.31
752.10
756.28
+1.98
2025-05-02
751.63
763.67
749.98
754.30
+2.30
2025-05-01
773.93
775.32
748.76
752
-21.84
2025-04-30
774.01
778.21
763.72
773.84
-0.08
2025-04-29
778.71
785.35
771.36
773.92
-4.53
2025-04-28
778.18
781.01
766.83
778.45
+0.27
2025-04-26
769.64
778.31
769.05
778.18
+8.71
2025-04-25
780.21
789.86
765.75
769.47
-10.41
2025-04-24
768.88
790.03
768.15
779.88
+11.89
2025-04-23
803.92
804.66
764.11
767.99
-38.77
2025-04-22
802.73
822.77
798.87
806.76
+4.11
2025-04-21
779.62
804.08
779.62
802.65
+23.03
2025-04-19
779.62
779.62
779.62
779.62
—
2025-04-18
773.82
779.92
773.50
779.62
+5.73
2025-04-17
780.91
788.04
771.12
773.89
-7.09
2025-04-16
757.24
781.50
756.79
780.98
+23.78
2025-04-15
751.54
759.58
751.54
757.20
+5.65
2025-04-14
759.18
762.13
751.07
751.55
-7.63
2025-04-12
759.82
760.78
754.87
759.18
-0.46
2025-04-11
742.57
761.06
741.43
759.64
+17.52
2025-04-10
729.09
746.80
720.45
742.12
+13.17
2025-04-09
708.05
729.37
700.88
728.95
+20.57
2025-04-08
703.15
712.85
696.15
708.38
+5.97
2025-04-07
712.05
718.51
698.02
702.41
-9.64
2025-04-05
708.02
712.52
706.81
712.05
+3.98
2025-04-04
728.61
732.92
706.95
708.07
-20.31
2025-04-03
730.60
742.72
716.35
728.38
-2.24
2025-04-02
727.95
733.12
725.03
730.62
+2.22
2025-04-01
726.79
735.86
726.39
728.40
+1.39
2025-03-31
720.75
729.83
718.78
727.01
+6.26
2025-03-29
720.41
721.04
718.01
720.75
+0.12
2025-03-28
712.86
721.24
711.68
720.63
+7.74
2025-03-27
704.62
714.78
704.44
712.89
+8.41
2025-03-26
704.66
707.71
703.84
704.48
-0.21
2025-03-25
703.05
707.91
700.48
704.69
+1.58
2025-03-24
705.38
706.91
701.05
703.11
-2.27
2025-03-22
702.21
705.49
702.14
705.38
+3.05
2025-03-21
708.47
710.82
699.31
702.33
-6.24
2025-03-20
704.39
711.37
703.73
708.57
+4.20
2025-03-19
704.37
708.26
703.19
704.37
-0.13
2025-03-18
696.37
705.87
695.32
704.50
+8.28
2025-03-17
694.73
697.68
693.69
696.22
+1.49
2025-03-15
694.14
695.49
693.68
694.73
+0.57
2025-03-14
693.54
698.18
692.84
694.16
+0.74
2025-03-13
681.62
693.65
681.60
693.42
+11.87
2025-03-12
677.78
681.81
676.31
681.55
+3.77
2025-03-11
677.50
679.01
671.87
677.78
+0.36
2025-03-10
678.43
680.10
675.42
677.42
-1.01
2025-03-08
678
679.35
675.98
678.43
+0.39
2025-03-07
678.21
681.66
675.12
678.04
-0.31
2025-03-06
678.26
681.34
673.52
678.35
-0.22
2025-03-05
678.78
681.95
674.80
678.57
-0.29
2025-03-04
676.37
683.22
674.45
678.86
+2.44
2025-03-03
669.13
677.16
669.13
676.42
+7.29
2025-03-01
667.08
669.20
664.10
669.13
+1.93
2025-02-28
672.77
676.57
663.07
667.20
-5.79
2025-02-27
679.43
681.78
671.58
672.99
-6.59
2025-02-26
679.75
680.50
674.42
679.58
+2.63
2025-02-25
684.14
688.72
675.93
676.95
-7.24
2025-02-24
685.08
688.70
681.45
684.19
-0.89
2025-02-22
683.05
686.69
682.74
685.08
+1.92
2025-02-21
684.29
687.25
680.55
683.16
-1.39
2025-02-20
684.80
690.53
681.98
684.55
-1.28
2025-02-19
685.08
690.15
684.47
685.83
+0.78
2025-02-18
676.90
685.64
676.24
685.05
+8.27
2025-02-17
673.64
678.12
672.11
676.78
+3.14
2025-02-15
677.36
677.79
672.13
673.64
-3.94
2025-02-14
685.15
687.61
675.42
677.58
-7.60
2025-02-13
680.80
685.93
680.24
685.18
+4.36
2025-02-12
682.97
683.87
673.48
680.82
-2.35
2025-02-11
683.78
691.90
677.51
683.17
-0.44
2025-02-10
671.59
684.37
670.32
683.61
+12.02
2025-02-08
675.63
676.02
669.71
671.59
-3.82
2025-02-07
668.57
677.16
668.01
675.41
+6.75
2025-02-06
673.96
674.14
664.80
668.66
-5.20
2025-02-05
666.70
674.45
665.04
673.86
+6.96
2025-02-04
663.56
668.92
660.53
666.90
+3.20
2025-02-03
654.77
666.70
650.82
663.70
+8.93
2025-02-01
657.25
658.87
653.75
654.77
-2.49
2025-01-31
652.37
659.10
650.78
657.26
+5.12
2025-01-30
643.17
652.66
641.04
652.14
+9.14
2025-01-29
643.70
646.15
642.10
643
-0.72
2025-01-28
639.66
644.16
637.05
643.72
+4.08
2025-01-27
645.86
647.34
639.14
639.64
-6.22
2025-01-25
647.16
647.55
645.83
645.86
-1.77
2025-01-24
643.62
649.67
643.14
647.63
+4.09
2025-01-23
645.37
645.66
641.08
643.54
-1.94
2025-01-22
640.48
646.19
639.66
645.48
+5.03
2025-01-21
633.10
641.01
632.30
640.45
+7.58
2025-01-20
636.58
638.33
632.38
632.87
-3.71
2025-01-18
639.25
639.96
635.91
636.58
-2.58
2025-01-17
640.51
642.48
636.85
639.16
-1.26
2025-01-16
631.33
641.31
631.02
640.42
+8.95
2025-01-15
629.84
635.44
628.71
631.47
+1.71
2025-01-14
627.61
630.64
626.57
629.76
+2.08
2025-01-13
634.20
635.09
627.54
627.68
-6.52
2025-01-11
634.80
636.05
633.04
634.20
-0.41
2025-01-10
629.33
636.01
628.04
634.61
+5.33
2025-01-09
628.77
631.65
625.13
629.28
+0.63
2025-01-08
624.16
629.16
623.45
628.65
+4.36
2025-01-07
620.71
627.75
620.32
624.29
+3.53
2025-01-06
622.48
623.98
615.41
620.76
-1.72
2025-01-04
622.60
623.35
621.20
622.48
-0.19
2025-01-03
623.35
626.09
621.93
622.67
-0.76
2025-01-02
616.10
623.73
615.97
623.43
+7.33
2025-01-01
616.72
617.09
615.89
616.10
-0.54