中行纸黄金(美元)价格历史
BOCUSDAU中行纸黄金(美元)（BOCUSDAU）2026年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
4567.16
2026年
最高价
美元/盎司
5313.05
2026-03-02
最低价
美元/盎司
3999.30
2026-06-24
2026年价格走势
中行纸黄金(美元) · 单位：美元/盎司（日K收盘，今日为实时价）
2026年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；全年全量（最新在上），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
4491.78
4493.86
4458.59
4464.59
-24.88
2026-09-03
4371.70
4509.14
4363.30
4489.47
+118.17
2026-09-02
4371.39
4395.52
4282.15
4371.30
+1.08
2026-09-01
4425.15
4459.73
4325.33
4370.22
-54.84
2026-08-31
4454.45
4470.60
4395.65
4425.06
-29.39
2026-08-29
4523.21
4527.03
4443.87
4454.45
-70.80
2026-08-28
4609.18
4625.65
4523.74
4525.25
-83.39
2026-08-27
4594.76
4640.94
4564.67
4608.64
+11.78
2026-08-26
4651.26
4673.10
4581.80
4596.86
-52.58
2026-08-25
4647.81
4694.78
4604.28
4649.44
+5.10
2026-08-24
4601.97
4679.15
4594.70
4644.34
+42.37
2026-08-22
4613.14
4630.40
4601.45
4601.97
-9.35
2026-08-21
4520.16
4613.78
4501.50
4611.32
+89.39
2026-08-20
4492.38
4539.15
4449.55
4521.93
+31.92
2026-08-19
4363.62
4496.57
4323.80
4490.01
+127.08
2026-08-18
4426.34
4434.64
4351.12
4362.93
-62.90
2026-08-17
4374.17
4426.19
4366.17
4425.83
+51.66
2026-08-15
4389.71
4394.95
4369.71
4374.17
-16.19
2026-08-14
4363.62
4395.36
4309.67
4390.36
+27.83
2026-08-13
4419.81
4447.99
4356.24
4362.53
-56.37
2026-08-12
4381.55
4438.43
4359.39
4418.90
+39.82
2026-08-11
4357.04
4433.31
4349.70
4379.08
+22.04
2026-08-10
4340.05
4360.50
4312.25
4357.04
+16.99
2026-08-08
4339.61
4348.83
4326.98
4340.05
-1.33
2026-08-07
4231.94
4370.05
4222.07
4341.38
+107.85
2026-08-06
4231.26
4302.40
4223.53
4233.53
+1.41
2026-08-05
4086.13
4263.53
4064.38
4232.12
+145.46
2026-08-04
4034.85
4091.97
4028.69
4086.66
+51.47
2026-08-03
4044.89
4077.37
4019.05
4035.19
-9.70
2026-08-01
4044.05
4053.92
4040
4044.89
+1.25
2026-07-31
4106.40
4117.53
4020.02
4043.64
-63.08
2026-07-30
4008.49
4118.73
4006.26
4106.72
+98.88
2026-07-29
4044.80
4046.12
3994.74
4007.84
-37.40
2026-07-28
4076.91
4092.39
4010.87
4045.24
-32.24
2026-07-27
4051.62
4114.33
4051.62
4077.48
+25.86
2026-07-25
4075.73
4076.84
4047.87
4051.62
-24.04
2026-07-24
4047.33
4080.34
4020.75
4075.66
+29.21
2026-07-23
4157.96
4157.96
4038.69
4046.45
-112.09
2026-07-22
4072.89
4164.47
4065.39
4158.54
+84.91
2026-07-21
4010.38
4082.58
3998.43
4073.63
+61.41
2026-07-20
4016.14
4037.88
3982.41
4012.22
-3.92
2026-07-18
4017.71
4022.16
4001.59
4016.14
-0.21
2026-07-17
4005.55
4019.51
3954.56
4016.35
+11.73
2026-07-16
4045.46
4078.80
3974.83
4004.62
-41.84
2026-07-15
4064.52
4072.06
4016.36
4046.46
-19.66
2026-07-14
4013.31
4098.53
3984.92
4066.12
+54.12
2026-07-13
4118.40
4118.40
3999.38
4012
-106.40
2026-07-11
4111.62
4119.35
4096.53
4118.40
+8.70
2026-07-10
4125.42
4136.21
4071.86
4109.70
-16.56
2026-07-09
4033.39
4133.33
4032.09
4126.26
+94.37
2026-07-08
4137.65
4146.40
4020.38
4031.89
-104.22
2026-07-07
4146.87
4178.14
4115.84
4136.11
-10.89
2026-07-06
4174.07
4200.23
4127.02
4147
-27.07
2026-07-04
4163.69
4174.74
4161.54
4174.07
+10.31
2026-07-03
4127
4193.68
4099.35
4163.76
+37.36
2026-07-02
4079.79
4141.84
4027.95
4126.40
+47.93
2026-07-01
4027.95
4112.94
3959.34
4078.47
+50.63
2026-06-30
4026.08
4061.41
3944.33
4027.84
+2.12
2026-06-29
4089.37
4089.37
4000.95
4025.72
-63.65
2026-06-27
4089.23
4091.83
4063.01
4089.37
-0.01
2026-06-26
4035.78
4094.01
4033.45
4089.38
+50.44
2026-06-25
3985.82
4040.32
3973.10
4038.94
+39.64
2026-06-24
4137.28
4142.19
3964.23
3999.30
-137.09
2026-06-23
4181.13
4195.58
4090.25
4136.39
-45.37
2026-06-22
4147.50
4217.42
4135.44
4181.76
+34.26
2026-06-20
4149.63
4156.43
4143
4147.50
-1.37
2026-06-19
4225.44
4231.58
4120.58
4148.87
-78.56
2026-06-18
4361.66
4379.81
4216.64
4227.43
-134.36
2026-06-17
4333.80
4362.31
4316.98
4361.79
+25.47
2026-06-16
4354.90
4357.01
4305.17
4336.32
-20.57
2026-06-15
4217.23
4367
4217.23
4356.89
+139.66
2026-06-13
4210.45
4233.48
4200.92
4217.23
+5.32
2026-06-12
4087.87
4245.07
4070.97
4211.91
+124.81
2026-06-11
4127.39
4132.69
4022.60
4087.10
-35.19
2026-06-10
4271.01
4278.88
4106.29
4122.29
-150.80
2026-06-09
4340.25
4357.09
4262.72
4273.09
-67
2026-06-08
4327.34
4351.56
4268.69
4340.09
+12.75
2026-06-06
4334.06
4345.34
4310.55
4327.34
-6.64
2026-06-05
4475.89
4483.35
4333.59
4333.98
-141.87
2026-06-04
4440.60
4513.52
4423.31
4475.85
+35.61
2026-06-03
4501.01
4501.01
4425.34
4440.24
-60.91
2026-06-02
4472.96
4539.73
4462.30
4501.15
+29
2026-06-01
4539.02
4544.25
4446.50
4472.15
-66.87
2026-05-30
4539.02
4539.02
4539.02
4539.02
-29.75
2026-05-29
4481.90
4593.26
4476.72
4568.77
+90.73
2026-05-28
4434.76
4482.97
4365.39
4478.04
+43.95
2026-05-27
4505.24
4525.30
4400.10
4434.09
-70.94
2026-05-26
4569.58
4578.70
4500.71
4505.03
-64.38
2026-05-25
4506.56
4578.83
4506.56
4569.41
+62.85
2026-05-23
4518.54
4525.47
4503.04
4506.56
-13.21
2026-05-22
4511.13
4557.60
4491.28
4519.77
+9.59
2026-05-21
4527.64
4568.81
4488.73
4510.18
-19.09
2026-05-20
4507.49
4550.38
4452.80
4529.27
+23.14
2026-05-19
4542.16
4587.02
4464.06
4506.13
-35.30
2026-05-18
4538.18
4582.57
4479.75
4541.43
+3.25
2026-05-16
4538.03
4562.48
4528.28
4538.18
+3.38
2026-05-15
4683.83
4685.10
4510.84
4534.80
-149.03
2026-05-14
4693.83
4716.86
4666
4683.83
-9.99
2026-05-13
4664.83
4725.21
4663.46
4693.82
+27.63
2026-05-12
4731.28
4771.83
4637.81
4666.19
-64.31
2026-05-11
4714.41
4746.70
4647.48
4730.50
+16.09
2026-05-09
4714.41
4714.41
4714.41
4714.41
+9.37
2026-05-08
4727.78
4747.25
4678.12
4705.04
-22.26
2026-05-07
4686.52
4763.21
4677.83
4727.30
+38.21
2026-05-06
4567.09
4720.23
4545.26
4689.09
+120.99
2026-05-05
4520.42
4584.53
4500.25
4568.10
+44.50
2026-05-04
4614.01
4616.20
4513.74
4523.60
-90.41
2026-05-02
4642.72
4649.42
4606.91
4614.01
-29.40
2026-05-01
4615.33
4659.66
4560.29
4643.41
+26.65
2026-04-30
4548.24
4645.66
4520.12
4616.76
+68.51
2026-04-29
4584.80
4610.39
4511.45
4548.25
-34.90
2026-04-28
4668.61
4701.01
4553.98
4583.15
-84.77
2026-04-27
4706.69
4728.23
4666.65
4667.92
-38.77
2026-04-25
4725.49
4728.15
4703.99
4706.69
-17.69
2026-04-24
4719.29
4737.84
4657.26
4724.38
+5.31
2026-04-23
4726.27
4749.82
4683.28
4719.07
-8.86
2026-04-22
4740.17
4770.54
4668.09
4727.93
-11.75
2026-04-21
4798.34
4831.31
4723.38
4739.68
-59.26
2026-04-20
4829.79
4829.79
4735.66
4798.94
-30.85
2026-04-18
4866.14
4871.88
4829.30
4829.79
-36.10
2026-04-17
4805.63
4887.30
4767.05
4865.89
+59.75
2026-04-16
4799.93
4836.74
4776.45
4806.14
+5.48
2026-04-15
4806.72
4869.66
4786.95
4800.66
-5.17
2026-04-14
4712.99
4815.76
4708.27
4805.83
+93.99
2026-04-13
4748.07
4748.07
4644.75
4711.84
-36.23
2026-04-11
4748.07
4748.07
4748.07
4748.07
-14.06
2026-04-10
4791.33
4799.55
4729.76
4762.13
-27.44
2026-04-09
4755.10
4796.45
4697.69
4789.57
+34.58
2026-04-08
4654.13
4855.03
4651.58
4754.99
+102.29
2026-04-07
4666.32
4692.72
4606.53
4652.70
-11.61
2026-04-06
4677.62
4704.64
4601.10
4664.31
-13.31
2026-04-04
4677.62
4677.62
4677.62
4677.62
—
2026-04-03
4659.61
4679.83
4644.48
4677.62
+20.34
2026-04-02
4785.13
4798.46
4554.72
4657.28
-128.30
2026-04-01
4607.74
4786.40
4606.08
4785.58
+175.10
2026-03-31
4546.92
4628.02
4481.51
4610.48
+62.78
2026-03-30
4494.89
4578.81
4419.85
4547.70
+52.81
2026-03-28
4522.47
4531.72
4485.21
4494.89
-28.93
2026-03-27
4436.87
4552.99
4350.38
4523.82
+86.62
2026-03-26
4557.63
4563.59
4414.57
4437.20
-121.95
2026-03-25
4410.85
4600
4371.58
4559.15
+148.53
2026-03-24
4363.44
4465.97
4305.08
4410.62
+53.64
2026-03-23
4497.50
4510.80
4099.26
4356.98
-140.52
2026-03-21
4551.40
4611.22
4480.47
4497.50
-54.79
2026-03-20
4595.85
4734.06
4539.93
4552.29
-48.71
2026-03-19
4861.02
4897.42
4503.35
4601
-261.25
2026-03-18
4996.42
5014.56
4836.48
4862.25
-134.73
2026-03-17
4985.54
5043.13
4973.10
4996.98
+13.41
2026-03-16
5019.74
5036.10
4969.35
4983.57
-36.17
2026-03-14
5032.56
5061.96
5008.32
5019.74
-19.21
2026-03-13
5130.65
5136.45
5030.69
5038.95
-90.93
2026-03-12
5164.70
5190.27
5111.55
5129.88
-38.70
2026-03-11
5227.20
5233.63
5148.82
5168.58
-58.68
2026-03-10
5098.30
5236.80
5088.18
5227.26
+125.26
2026-03-09
5171.21
5171.21
5015.02
5102
-69.21
2026-03-07
5140.92
5174.32
5125.24
5171.21
+27.93
2026-03-06
5101.78
5169.04
5051.50
5143.28
+47.98
2026-03-05
5149.74
5193.65
5062.65
5095.30
-55.12
2026-03-04
5094.89
5204.51
5065.74
5150.42
+57.15
2026-03-03
5313.93
5378.90
4996.51
5093.27
-219.78
2026-03-02
5278.78
5418.01
5278.78
5313.05
+34.27
2026-02-28
5278.78
5278.78
5278.78
5278.78
+35.01
2026-02-27
5184.76
5244.33
5160.53
5243.77
+58.36
2026-02-26
5193.59
5216.74
5131.36
5185.41
-9.02
2026-02-25
5149.74
5209.50
5124.83
5194.43
+45.36
2026-02-24
5195.49
5248.02
5097.53
5149.07
-47.92
2026-02-23
5107.41
5203.60
5107.41
5196.99
+89.58
2026-02-21
5042.46
5107.99
5040.47
5107.41
+63.92
2026-02-20
5013.17
5063.35
4974.73
5043.49
+30.86
2026-02-19
4999.92
5021.24
4959.87
5012.63
+15.05
2026-02-18
4879.54
5009.61
4852.75
4997.58
+122.16
2026-02-17
4982.89
5001.90
4848.93
4875.42
-108.07
2026-02-16
5046.34
5046.34
4970.03
4983.49
-62.85
2026-02-14
4981.61
5050.04
4980.22
5046.34
+64.07
2026-02-13
5060.58
5067.45
4881.50
4982.27
-88.16
2026-02-12
5058.85
5098.33
5040
5070.43
+11.56
2026-02-11
5018.46
5117.33
5004.42
5058.87
+38.75
2026-02-10
5058.67
5085.24
4985.71
5020.12
-36.82
2026-02-09
4968.10
5059.33
4964.79
5056.94
+88.84
2026-02-07
4942.55
4969.93
4923.13
4968.10
+28.33
2026-02-06
4817.60
4963.81
4654.88
4939.77
+128.11
2026-02-05
4919.23
5020.61
4791.94
4811.66
-112.10
2026-02-04
4934.38
5090.39
4880.25
4923.76
-7.28
2026-02-03
4618.52
4949.87
4600.13
4931.04
+306.93
2026-02-02
4898.97
4898.97
4405.30
4624.11
-274.86
2026-01-31
5048.94
5050.07
4689.64
4898.97
-151.52
2026-01-30
5179.66
5449.52
4943.24
5050.49
-135.22
2026-01-29
5277.50
5593.80
5110.90
5185.71
-93.23
2026-01-28
5088.60
5310.23
5076.44
5278.94
+196.20
2026-01-27
5090.48
5103.83
4989.70
5082.74
-9.83
2026-01-26
4988.62
5109.38
4988.62
5092.57
+103.95
2026-01-24
4959.63
4988.87
4957.78
4988.62
+31.83
2026-01-23
4870.62
4966.36
4867.33
4956.79
+88.82
2026-01-22
4846.78
4872.27
4757.09
4867.97
+19.62
2026-01-21
4736.53
4886.06
4728.74
4848.35
+113.62
2026-01-20
4673.38
4749.37
4659.14
4734.73
+60.78
2026-01-19
4595.43
4689.80
4595.43
4673.95
+78.52
2026-01-17
4570.23
4597.82
4569.45
4595.43
+22.08
2026-01-16
4614.38
4623.33
4536.66
4573.35
-41.63
2026-01-15
4617.05
4641.94
4580.69
4614.98
-1.28
2026-01-14
4618.51
4640.42
4570.33
4616.26
-1.85
2026-01-13
4620.38
4633.04
4573.98
4618.11
-2.49
2026-01-12
4508.38
4626.06
4508.38
4620.60
+112.22
2026-01-10
4508.38
4508.38
4508.38
4508.38
-3.01
2026-01-09
4453.17
4516.05
4444.06
4511.39
+57.66
2026-01-08
4444.73
4467.40
4406.92
4453.73
+10.69
2026-01-07
4477.21
4499.35
4423.33
4443.04
-35
2026-01-06
4447.46
4489.96
4427.90
4478.04
+29.37
2026-01-05
4331.39
4454.41
4331.39
4448.67
+117.28
2026-01-03
4334.67
4335.90
4309.89
4331.39
-4.64
2026-01-02
4324.60
4401.16
4324.60
4336.03
+11.43
2026-01-01
4337.68
4339.71
4317.54
4324.60
-12.36