中行纸黄金(美元)2020年价格历史
BOCUSDAU中行纸黄金(美元)（BOCUSDAU）2020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
1886.73
2020年
最高价
美元/盎司
2058.22
2020-08-06
最低价
美元/盎司
1724.52
2020-06-18
2020年价格走势
中行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2020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）
日期
开盘价
最高价
最低价
收盘价
较上日
2020-12-31
1887.40
1901.63
1886.60
1900.04
+12.82
2020-12-30
1881.56
1889.77
1878.33
1887.22
+6.04
2020-12-29
1882.92
1885.75
1875.23
1881.18
-1.59
2020-12-28
1881.28
1901.53
1871.39
1882.77
+1.49
2020-12-25
1879.57
1881.70
1879.57
1881.28
+1.62
2020-12-24
1873.78
1882.28
1871.76
1879.66
+5.81
2020-12-23
1863.76
1880.02
1860.45
1873.85
+9.26
2020-12-22
1880.57
1886.63
1864.59
1864.59
-16.04
2020-12-21
1882.98
1907.95
1867.77
1880.63
-6.38
2020-12-18
1892.91
1892.91
1879.22
1887.01
-6.85
2020-12-17
1860.09
1897.87
1847.62
1893.86
+34.05
2020-12-16
1850.02
1867.65
1846.75
1859.81
+9.86
2020-12-15
1828.86
1857.21
1825.25
1849.95
+20.71
2020-12-14
1841.44
1842.15
1822.84
1829.24
-16.99
2020-12-11
1846.23
1846.23
1846.23
1846.23
+8.53
2020-12-10
1837.70
1837.70
1837.70
1837.70
-11.96
2020-12-09
1849.66
1849.66
1849.66
1849.66
-18.85
2020-12-08
1868.51
1868.51
1868.51
1868.51
+2.25
2020-12-07
1866.26
1866.26
1866.26
1866.26
+31.50
2020-12-04
1834.76
1834.76
1834.76
1834.76
+2.22
2020-12-03
1832.54
1832.54
1832.54
1832.54
+4.03
2020-12-02
1828.51
1828.51
1828.51
1828.51
+16.11
2020-12-01
1812.40
1812.40
1812.40
1812.40
+37.51
2020-11-30
1774.89
1774.89
1774.89
1774.89
-9.49
2020-11-27
1784.38
1784.38
1784.38
1784.38
-26.51
2020-11-26
1810.89
1810.89
1810.89
1810.89
-1.71
2020-11-25
1812.60
1812.60
1812.60
1812.60
+4.37
2020-11-24
1808.23
1808.23
1808.23
1808.23
-29.54
2020-11-23
1837.77
1837.77
1837.77
1837.77
-37.88
2020-11-20
1875.65
1875.65
1875.65
1875.65
+12.98
2020-11-19
1862.67
1862.67
1862.67
1862.67
-21.37
2020-11-18
1884.04
1884.04
1884.04
1884.04
-5.96
2020-11-17
1890
1890
1890
1890
-1.86
2020-11-16
1891.86
1891.86
1891.86
1891.86
-1.56
2020-11-13
1893.42
1893.42
1893.42
1893.42
+13.17
2020-11-12
1880.25
1880.25
1880.25
1880.25
+15.10
2020-11-11
1865.15
1865.15
1865.15
1865.15
-18.96
2020-11-10
1884.11
1884.11
1884.11
1884.11
+22.55
2020-11-09
1861.56
1861.56
1861.56
1861.56
-88.65
2020-11-06
1950.21
1950.21
1950.21
1950.21
+2.20
2020-11-05
1948.01
1948.01
1948.01
1948.01
+43.29
2020-11-04
1904.72
1904.72
1904.72
1904.72
-4.43
2020-11-03
1909.15
1909.15
1909.15
1909.15
+16.49
2020-11-02
1892.66
1892.66
1892.66
1892.66
+11.13
2020-10-30
1881.53
1881.53
1881.53
1881.53
+11.16
2020-10-29
1870.37
1870.37
1870.37
1870.37
-13.85
2020-10-28
1884.22
1884.22
1884.22
1884.22
-25.69
2020-10-27
1909.91
1909.91
1909.91
1909.91
+2.76
2020-10-26
1907.15
1907.15
1907.15
1907.15
+7.13
2020-10-23
1900.02
1900.02
1900.02
1900.02
-2.38
2020-10-22
1902.40
1902.40
1902.40
1902.40
-24.31
2020-10-21
1926.71
1926.71
1926.71
1926.71
+13.13
2020-10-20
1913.58
1913.58
1913.58
1913.58
+2.72
2020-10-19
1910.86
1910.86
1910.86
1910.86
+8.18
2020-10-16
1902.68
1902.68
1902.68
1902.68
-3.89
2020-10-15
1906.57
1906.57
1906.57
1906.57
+0.99
2020-10-14
1905.58
1905.58
1905.58
1905.58
+8.75
2020-10-13
1896.83
1896.83
1896.83
1896.83
-27.67
2020-10-12
1924.50
1924.50
1924.50
1924.50
+1.95
2020-10-09
1922.55
1922.55
1922.55
1922.55
+32.09
2020-10-08
1890.46
1890.46
1890.46
1890.46
+2.62
2020-10-07
1887.84
1887.84
1887.84
1887.84
-19.08
2020-10-06
1906.92
1906.92
1906.92
1906.92
-8.12
2020-10-05
1915.04
1915.04
1915.04
1915.04
+12.11
2020-10-02
1902.93
1902.93
1902.93
1902.93
-8.87
2020-10-01
1911.80
1911.80
1911.80
1911.80
+14.31
2020-09-30
1897.49
1897.49
1897.49
1897.49
+5.95
2020-09-29
1891.54
1891.54
1891.54
1891.54
+16.15
2020-09-28
1875.39
1875.39
1875.39
1875.39
+13.12
2020-09-25
1862.27
1862.27
1862.27
1862.27
-9.75
2020-09-24
1872.02
1872.02
1872.02
1872.02
+5.28
2020-09-23
1866.74
1866.74
1866.74
1866.74
-35.09
2020-09-22
1901.83
1901.83
1901.83
1901.83
-0.15
2020-09-21
1901.98
1901.98
1901.98
1901.98
-52.92
2020-09-18
1954.90
1954.90
1954.90
1954.90
+8.75
2020-09-17
1946.15
1946.15
1946.15
1946.15
-22.25
2020-09-16
1968.40
1968.40
1968.40
1968.40
+15.75
2020-09-15
1952.65
1952.65
1952.65
1952.65
-7.37
2020-09-14
1960.02
1960.02
1960.02
1960.02
+9.25
2020-09-11
1950.77
1950.77
1950.77
1950.77
-9.44
2020-09-10
1960.21
1960.21
1960.21
1960.21
+15.12
2020-09-09
1945.09
1945.09
1945.09
1945.09
+15.92
2020-09-08
1929.17
1929.17
1929.17
1929.17
-3.44
2020-09-07
1932.61
1932.61
1932.61
1932.61
+10.49
2020-09-04
1922.12
1922.12
1922.12
1922.12
-6.72
2020-09-03
1928.84
1928.84
1928.84
1928.84
-16.84
2020-09-02
1945.68
1945.68
1945.68
1945.68
-28.64
2020-09-01
1974.32
1974.32
1974.32
1974.32
+2.39
2020-08-31
1971.93
1971.93
1971.93
1971.93
+1.05
2020-08-28
1970.88
1970.88
1970.88
1970.88
+40.97
2020-08-27
1929.91
1929.91
1929.91
1929.91
-11.68
2020-08-26
1941.59
1941.59
1941.59
1941.59
+20.32
2020-08-25
1921.27
1921.27
1921.27
1921.27
-10.99
2020-08-24
1932.26
1932.26
1932.26
1932.26
-9.69
2020-08-21
1941.95
1941.95
1941.95
1941.95
-6.99
2020-08-20
1948.94
1948.94
1948.94
1948.94
-16.86
2020-08-19
1965.80
1965.80
1965.80
1965.80
-38.98
2020-08-18
2004.78
2004.78
2004.78
2004.78
+18.07
2020-08-17
1986.71
1986.71
1986.71
1986.71
+42.57
2020-08-14
1944.14
1944.14
1944.14
1944.14
-3.44
2020-08-13
1947.58
1947.58
1947.58
1947.58
+4.04
2020-08-12
1943.54
1943.54
1943.54
1943.54
+2.18
2020-08-11
1941.36
1941.36
1941.36
1941.36
-95.49
2020-08-10
2036.85
2036.85
2036.85
2036.85
+6.84
2020-08-07
2030.01
2030.01
2030.01
2030.01
-28.21
2020-08-06
2058.22
2058.22
2058.22
2058.22
+12.58
2020-08-05
2045.64
2045.64
2045.64
2045.64
+49.48
2020-08-04
1996.16
1996.16
1996.16
1996.16
+26.48
2020-08-03
1969.68
1969.68
1969.68
1969.68
-4.50
2020-07-31
1974.18
1974.18
1974.18
1974.18
+23.40
2020-07-30
1950.78
1950.78
1950.78
1950.78
-9.68
2020-07-29
1960.46
1960.46
1960.46
1960.46
+5.36
2020-07-28
1955.10
1955.10
1955.10
1955.10
+14.46
2020-07-27
1940.64
1940.64
1940.64
1940.64
+38.63
2020-07-24
1902.01
1902.01
1902.01
1902.01
+3.79
2020-07-23
1898.22
1898.22
1898.22
1898.22
+32.94
2020-07-22
1865.28
1865.28
1865.28
1865.28
+24.77
2020-07-21
1840.51
1840.51
1840.51
1840.51
+23.04
2020-07-20
1817.47
1817.47
1817.47
1817.47
+4.86
2020-07-17
1812.61
1812.61
1812.61
1812.61
+4.68
2020-07-16
1807.93
1807.93
1807.93
1807.93
-4.29
2020-07-15
1812.22
1812.22
1812.22
1812.22
+3.01
2020-07-14
1809.21
1809.21
1809.21
1809.21
+0.35
2020-07-13
1808.86
1808.86
1808.86
1808.86
+8.87
2020-07-10
1799.99
1799.99
1799.99
1799.99
-2.77
2020-07-09
1802.76
1802.76
1802.76
1802.76
-9.47
2020-07-08
1812.23
1812.23
1812.23
1812.23
+15.43
2020-07-07
1796.80
1796.80
1796.80
1796.80
+11.51
2020-07-06
1785.29
1785.29
1785.29
1785.29
+8.45
2020-07-03
1776.84
1776.84
1776.84
1776.84
-3.47
2020-07-02
1768.69
1781.96
1760.68
1780.31
+12.09
2020-07-01
1784.14
1790.90
1762.13
1768.22
-16.32
2020-06-30
1773.31
1787.10
1766.88
1784.54
+11.36
2020-06-29
1774.24
1776.89
1767.74
1773.18
+5.78
2020-06-26
1763.22
1768.77
1748.98
1767.40
+4.78
2020-06-25
1767.69
1770.30
1757.25
1762.62
-5.41
2020-06-24
1767.34
1780.31
1763.36
1768.03
+0.68
2020-06-23
1760.10
1770
1748.59
1767.35
+6.81
2020-06-22
1744.28
1765.70
1744.22
1760.54
+17.15
2020-06-19
1725.03
1745.98
1723.52
1743.39
+18.87
2020-06-18
1732.57
1738.76
1718.98
1724.52
—