中行纸黄金(美元)2021年价格历史
BOCUSDAU中行纸黄金(美元)（BOCUSDAU）2021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
1797.83
2021年
最高价
美元/盎司
1946.65
2021-01-05
最低价
美元/盎司
1681.43
2021-03-08
2021年价格走势
中行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
1805.99
1826.43
1805.97
1820.25
+13.49
2021-12-30
1799.05
1807.60
1795.32
1806.76
+7.71
2021-12-29
1810.45
1811.36
1788.28
1799.05
-11.10
2021-12-28
1810.30
1819.05
1807.55
1810.15
-1.63
2021-12-27
1808.52
1812.42
1802.49
1811.78
+4.21
2021-12-24
1805.08
1808
1804.85
1807.57
+2.57
2021-12-23
1803.23
1808.95
1798.30
1805
+14.85
2021-12-22
1785.10
1790.50
1784.20
1790.15
+5.05
2021-12-21
1792.70
1799.40
1784
1785.10
-7.25
2021-12-20
1797.19
1803.10
1790.90
1792.35
-10.92
2021-12-17
1808.39
1813.30
1803.20
1803.27
+7.58
2021-12-16
1785.50
1797.02
1781.30
1795.69
+31.22
2021-12-15
1773.30
1775.25
1763.55
1764.47
-9.21
2021-12-14
1785.90
1789.20
1765.81
1773.68
-12.28
2021-12-13
1781.75
1790.12
1780.34
1785.96
+4.37
2021-12-10
1778.95
1787.65
1768.25
1781.59
+2.17
2021-12-09
1781.11
1787
1773.50
1779.42
-1.41
2021-12-08
1781.59
1792.24
1779
1780.83
-0.58
2021-12-07
1777.21
1783.69
1771.72
1781.41
+4.18
2021-12-06
1782.52
1786.74
1775.22
1777.23
+8.36
2021-12-03
1765.62
1776.85
1761.25
1768.87
+2.62
2021-12-02
1785.25
1786.95
1762.81
1766.25
-19.30
2021-12-01
1783.59
1793.10
1768.75
1785.55
+1.25
2021-11-30
1786.10
1807.70
1780.85
1784.30
-2.04
2021-11-29
1790.83
1798.47
1781.75
1786.34
-10.84
2021-11-26
1787.72
1814.30
1787.24
1797.18
+9.68
2021-11-25
1783.94
1794.20
1781.47
1787.50
+3.40
2021-11-24
1785.01
1795.40
1778.10
1784.10
-0.24
2021-11-23
1817.65
1821.20
1783.85
1784.34
-34.21
2021-11-22
1843.80
1848.18
1811.06
1818.55
-40.50
2021-11-19
1858.70
1864.21
1850.75
1859.05
+0.16
2021-11-18
1861.83
1869.86
1854.20
1858.89
-3
2021-11-17
1860.15
1866.78
1848.27
1861.89
+1.24
2021-11-16
1861.12
1876.10
1856.71
1860.65
-0.46
2021-11-15
1863.42
1869
1855.40
1861.11
+1.31
2021-11-12
1860.59
1864.87
1844.45
1859.80
-1.55
2021-11-11
1850.16
1864.85
1841.07
1861.35
+10.54
2021-11-10
1824.80
1866.75
1820.90
1850.81
+26.41
2021-11-09
1821
1829.35
1818.06
1824.40
+2.98
2021-11-08
1816.45
1824.95
1811.66
1821.42
+12.17
2021-11-05
1791.36
1810.80
1784.70
1809.25
+18.35
2021-11-04
1762.58
1797.70
1760.78
1790.90
+28.54
2021-11-03
1787.80
1788.70
1758.38
1762.36
-25.17
2021-11-02
1792.15
1795.35
1785.45
1787.53
-4.65
2021-11-01
1782.43
1794.85
1778.35
1792.18
+14.78
2021-10-29
1800.15
1802.43
1771.05
1777.40
-24.20
2021-10-28
1793.75
1808.95
1791.60
1801.60
+7.80
2021-10-27
1788.55
1797.10
1782.85
1793.80
+5.47
2021-10-26
1807.30
1807.91
1781.35
1788.33
-18.46
2021-10-25
1791.51
1809.20
1791.51
1806.79
+21.99
2021-10-22
1781.60
1812.67
1777.47
1784.80
+3.30
2021-10-21
1782.54
1788.39
1775.65
1781.50
-1.17
2021-10-20
1770.25
1787.35
1765.67
1782.67
+12.12
2021-10-19
1766.77
1784.20
1762.09
1770.55
+3.45
2021-10-18
1766.85
1771.14
1759.29
1767.10
+0.30
2021-10-15
1796.55
1797.56
1763.90
1766.80
-29.65
2021-10-14
1792.75
1799.47
1785.90
1796.45
+3.75
2021-10-13
1759.65
1794.40
1756.50
1792.70
+32.91
2021-10-12
1756.69
1768.38
1750
1759.79
+3.26
2021-10-11
1756.45
1759.48
1749.40
1756.53
+0.74
2021-10-08
1757.40
1779.65
1752.59
1755.79
-1.77
2021-10-07
1760.92
1765.90
1751.16
1757.56
-3.54
2021-10-06
1759.64
1763.12
1745.24
1761.10
+1.48
2021-10-05
1764.59
1769.09
1748
1759.62
-5.05
2021-10-04
1759.65
1769.31
1746.83
1764.67
+3.86
2021-10-01
1757.21
1763.15
1748.79
1760.81
+3.94
2021-09-30
1728.95
1762.95
1720.30
1756.87
+28.45
2021-09-29
1734.90
1743.77
1723.95
1728.42
-6.22
2021-09-28
1749.25
1752.81
1726.54
1734.64
-14.86
2021-09-27
1748.70
1758.96
1743.09
1749.50
-1.74
2021-09-24
1750.20
1756.20
1736.87
1751.24
+0.75
2021-09-23
1776.27
1784.66
1744.25
1750.49
-25.95
2021-09-22
1774.50
1778.65
1769.89
1776.44
+0.76
2021-09-21
1759.75
1780.06
1756.29
1775.68
+15.58
2021-09-20
1753.55
1764.99
1740.45
1760.10
+8.50
2021-09-17
1753.85
1765.85
1746.20
1751.60
-2.57
2021-09-16
1792.30
1795
1744.15
1754.17
-37.48
2021-09-15
1804.15
1805
1789.56
1791.65
-12.79
2021-09-14
1793.68
1806.89
1780.93
1804.44
+10.98
2021-09-13
1786.75
1796.50
1782.93
1793.46
+2.27
2021-09-10
1790.86
1802.22
1788.10
1791.19
+0.29
2021-09-09
1790.29
1799.60
1782.73
1790.90
+0.56
2021-09-08
1795.84
1800.60
1781
1790.34
-5.07
2021-09-07
1820.60
1824.83
1791.04
1795.41
-25.57
2021-09-06
1824.65
1827.89
1819.80
1820.98
-6.40
2021-09-03
1807.44
1831.52
1805.51
1827.38
+20.43
2021-09-02
1813.86
1815.45
1803.60
1806.95
-6.77
2021-09-01
1805.47
1818.35
1805.20
1813.72
+8.62
2021-08-31
1809
1817.53
1800.43
1805.10
-4.12
2021-08-30
1816.20
1821.44
1807.91
1809.22
-2.03
2021-08-27
1791.19
1811.65
1786.30
1811.25
+20.29
2021-08-26
1787.26
1796.15
1778.20
1790.96
+4.17
2021-08-25
1804.90
1805.65
1781.30
1786.79
-18.06
2021-08-24
1802.85
1807.55
1798.94
1804.85
+2.10
2021-08-23
1785.54
1804.55
1785.20
1802.75
+20.41
2021-08-20
1781.65
1786.65
1774.99
1782.34
+0.89
2021-08-19
1781.89
1790.45
1773.10
1781.45
-0.80
2021-08-18
1780.30
1792.07
1775.78
1782.25
+2.12
2021-08-17
1784.07
1793.43
1778.14
1780.13
-4.08
2021-08-16
1772.13
1787.15
1768.86
1784.21
+9.82
2021-08-13
1750.05
1776.15
1748.05
1774.39
+24.46
2021-08-12
1749.25
1756.45
1740.20
1749.93
+1.08
2021-08-11
1729.47
1749.87
1722.68
1748.85
+18.90
2021-08-10
1727.05
1736.45
1716
1729.95
+2.65
2021-08-09
1762.65
1762.65
1683.52
1727.30
-32.95
2021-08-06
1802.51
1806.47
1757.05
1760.25
-42.08
2021-08-05
1809.57
1813.31
1796.50
1802.33
-6.84
2021-08-04
1807.73
1830.10
1805.05
1809.17
+1.13
2021-08-03
1812.90
1817.58
1805.75
1808.04
-5.15
2021-08-02
1812.94
1815.50
1804.18
1813.19
-7.68
2021-07-30
1828.89
1830.37
1819.09
1820.87
-8.08
2021-07-29
1799.40
1829.35
1788.60
1828.95
+29.50
2021-07-28
1796.70
1805.55
1793.45
1799.45
+2.50
2021-07-27
1794.39
1803.45
1791.40
1796.95
-0.48
2021-07-26
1806.61
1807.91
1794.91
1797.43
-3.52
2021-07-23
1804.87
1808.55
1788.75
1800.95
-4.35
2021-07-22
1800.06
1806.10
1791.06
1805.30
+2
2021-07-21
1805.89
1812.35
1793.45
1803.30
-3.10
2021-07-20
1806.46
1823.16
1803.63
1806.40
-0.09
2021-07-19
1810.70
1815.95
1793.67
1806.49
-5.11
2021-07-16
1823.85
1830.07
1809.15
1811.60
-11.86
2021-07-15
1831.05
1831.64
1819.04
1823.46
+3.11
2021-07-14
1811.30
1828.15
1802.89
1820.35
+9.55
2021-07-13
1810.70
1815.20
1797.30
1810.80
+6.30
2021-07-12
1802.07
1805.78
1790.25
1804.50
-1.60
2021-07-09
1795.03
1809.60
1794.75
1806.10
+11.03
2021-07-08
1802.25
1816.38
1793.09
1795.07
-7.66
2021-07-07
1794.26
1808.21
1788.43
1802.73
+7.47
2021-07-06
1789.66
1812.65
1788.55
1795.26
+5.69
2021-07-05
1785.50
1792.60
1782.99
1789.57
+8.47
2021-07-02
1769
1793.15
1766.71
1781.10
+12.05
2021-07-01
1762.92
1780.63
1762.92
1769.05
+6.07
2021-06-30
1760.96
1765.39
1751.50
1762.98
+2.03
2021-06-29
1779.21
1779.95
1749.36
1760.95
-18.20
2021-06-28
1779.95
1784.20
1769.36
1779.15
+1.22
2021-06-25
1777.25
1789.05
1772.14
1777.93
+0.11
2021-06-24
1784.98
1786.70
1771.78
1777.82
-7.18
2021-06-23
1774.65
1792.87
1773.52
1785
+10.02
2021-06-22
1781.72
1788.33
1771.18
1774.98
-7.31
2021-06-21
1762.94
1784.69
1762.94
1782.29
+9.06
2021-06-18
1774.25
1795.45
1768.45
1773.23
-1.95
2021-06-17
1858.17
1859
1765.95
1775.18
-82.65
2021-06-16
1854.15
1859.66
1849.81
1857.83
+0.99
2021-06-15
1863.85
1867.25
1856.15
1856.84
-6.49
2021-06-14
1876.15
1876.15
1843.99
1863.33
-15.33
2021-06-11
1891.70
1901.20
1873.58
1878.66
-12.84
2021-06-10
1889.75
1891.95
1868.60
1891.50
+1.62
2021-06-09
1888.93
1897.18
1885.70
1889.88
+0.45
2021-06-08
1892.50
1901.41
1882.20
1889.43
-3.25
2021-06-07
1888.60
1893.05
1879.74
1892.68
+1.87
2021-06-04
1867.44
1893.83
1855.28
1890.81
+23.46
2021-06-03
1904.07
1907.81
1863.65
1867.35
-36.93
2021-06-02
1897.35
1907.20
1893.01
1904.28
+7.02
2021-06-01
1903.45
1909.56
1890.15
1897.26
-5.78
2021-05-31
1900.81
1908.65
1900.17
1903.04
+8.81
2021-05-28
1891.19
1898.30
1880.30
1894.23
+3.38
2021-05-27
1901.05
1902.26
1886.50
1890.85
-10.20
2021-05-26
1890.42
1910.70
1889.25
1901.05
+10.59
2021-05-25
1882.85
1894.03
1871.17
1890.46
+7.62
2021-05-24
1880.35
1885.29
1873.80
1882.84
+10.09
2021-05-21
1878.37
1887.30
1868.67
1872.75
-5.65
2021-05-20
1883.50
1883.50
1860.35
1878.40
-5.32
2021-05-19
1863.37
1888.09
1850.64
1883.72
+20.72
2021-05-18
1864.13
1873.27
1861.65
1863
-0.67
2021-05-17
1840.96
1864.66
1840.96
1863.67
+25.60
2021-05-14
1823.85
1838.85
1818.15
1838.07
+14.37
2021-05-13
1821.50
1825.50
1807.62
1823.70
+2.58
2021-05-12
1831.48
1840.84
1818.22
1821.12
-10.48
2021-05-11
1839.73
1840.38
1816.43
1831.60
-8.28
2021-05-10
1829.16
1843.58
1828.64
1839.88
+7.17
2021-05-07
1812.55
1840
1810.54
1832.71
+20.41
2021-05-06
1781.71
1816.35
1779.69
1812.30
+31.10
2021-05-05
1773.47
1782.45
1768.45
1781.20
+7.44
2021-05-04
1790.32
1796.65
1772.34
1773.76
-16.89
2021-05-03
1767.60
1795.19
1765.87
1790.65
+24.90
2021-04-30
1765.26
1773.20
1762.65
1765.75
+0.72
2021-04-29
1772.80
1787.98
1755.10
1765.03
-7.86
2021-04-28
1776.35
1778.23
1761.50
1772.89
-4.20
2021-04-27
1777.13
1783.65
1772
1777.09
+0.13
2021-04-26
1775.40
1781.83
1767.75
1776.96
+1.81
2021-04-23
1778.80
1793.95
1768.20
1775.15
-4.31
2021-04-22
1791.04
1795.88
1777.45
1779.46
-12.04
2021-04-21
1776.94
1795.54
1774.30
1791.50
+14.19
2021-04-20
1770.75
1778.40
1762.26
1777.31
+6.44
2021-04-19
1775
1788.55
1765.45
1770.87
-6.25
2021-04-16
1764.20
1782.05
1757.80
1777.12
+12.07
2021-04-15
1734.80
1767.15
1732.33
1765.05
+29.75
2021-04-14
1741.42
1747.56
1730.95
1735.30
-6.04
2021-04-13
1730.40
1746.83
1722.06
1741.34
+11.50
2021-04-12
1741.90
1743.20
1728.81
1729.84
-13.54
2021-04-09
1754.12
1755.85
1729.95
1743.38
-10.98
2021-04-08
1739.10
1757
1731.55
1754.36
+15.74
2021-04-07
1743.51
1743.55
1728.42
1738.62
-4.92
2021-04-06
1728.76
1743.54
1722.75
1743.54
+14.80
2021-04-05
1727.27
1731.38
1719.71
1728.74
+1.47
2021-04-02
1726.65
1727.85
1723.45
1727.27
+1.18
2021-04-01
1706.93
1728.37
1702.06
1726.09
+19.88
2021-03-31
1685.40
1707.41
1676.85
1706.21
+20.56
2021-03-30
1710.37
1714.06
1677.37
1685.65
-25.17
2021-03-29
1731.43
1731.73
1704.46
1710.82
-22.28
2021-03-26
1728.62
1735.71
1720.43
1733.10
+4.90
2021-03-25
1732.80
1743.05
1722.95
1728.20
-4.61
2021-03-24
1728.60
1734.84
1722.96
1732.81
+4.37
2021-03-23
1737.11
1740.59
1723.61
1728.44
-8.11
2021-03-22
1742.28
1742.28
1726.14
1736.55
-1.45
2021-03-19
1729.26
1743.52
1726.44
1738
+9.31
2021-03-18
1725.63
1754.21
1718.24
1728.69
+3.10
2021-03-17
1727.39
1736.31
1723.11
1725.59
-1.81
2021-03-16
1725.65
1739.39
1724.78
1727.40
+1.85
2021-03-15
1725.14
1732.90
1720.30
1725.55
+19.26
2021-03-12
1724.31
1726.66
1698.05
1706.29
-18.10
2021-03-11
1716.77
1738.59
1712.41
1724.39
+7.84
2021-03-10
1711.91
1721.26
1706.71
1716.55
+5.06
2021-03-09
1680.34
1719.17
1675.89
1711.49
+30.06
2021-03-08
1697.98
1713.16
1678.50
1681.43
-13.16
2021-03-05
1717.67
1720.76
1685.26
1694.59
-23.31
2021-03-04
1714.88
1723.47
1705.75
1717.90
+2.86
2021-03-03
1724
1739.34
1700.76
1715.04
-8.40
2021-03-02
1737.36
1740.75
1705.98
1723.44
-14.11
2021-03-01
1733.16
1757.85
1729.40
1737.55
+12.02
2021-02-26
1773.96
1781.17
1723.34
1725.53
-48.25
2021-02-25
1793.15
1804
1768.41
1773.78
-19.05
2021-02-24
1804.60
1812.13
1782
1792.83
-11.24
2021-02-23
1807.88
1813.54
1793.58
1804.07
-3.37
2021-02-22
1781.53
1809.02
1780
1807.44
+23.97
2021-02-19
1775.92
1789.59
1759.45
1783.47
+7.08
2021-02-18
1772.48
1788.05
1767.03
1776.39
+6.11
2021-02-17
1811.38
1811.60
1770
1770.28
-41.10
2021-02-16
1816.84
1824.38
1787.27
1811.38
-5.39
2021-02-15
1822.58
1825.68
1814.90
1816.77
-9.73
2021-02-12
1837.41
1837.81
1809.42
1826.50
-11.68
2021-02-11
1839.07
1846.09
1833.06
1838.18
-0.10
2021-02-10
1837.67
1853.27
1832.75
1838.28
+0.60
2021-02-09
1835.23
1846.97
1826.85
1837.68
+3.08
2021-02-08
1811.38
1837.43
1806.45
1834.60
+31.35
2021-02-05
1794.85
1809.67
1791.41
1803.25
+18.25
2021-02-04
1832.10
1836.36
1783.03
1785
-46.63
2021-02-03
1831.74
1843.29
1829.17
1831.63
-0.84
2021-02-02
1858.84
1865.13
1828.53
1832.47
-26.09
2021-02-01
1846.93
1869.72
1846.93
1858.56
+2.96
2021-01-29
1843.41
1873.90
1840.78
1855.60
+14.32
2021-01-27
1854.57
1856.58
1839.69
1841.28
-13.33
2021-01-26
1855.13
1863.30
1850.29
1854.61
+0.74
2021-01-25
1857.54
1869.83
1852.44
1853.87
-3.27
2021-01-22
1865.88
1872.80
1839.41
1857.14
-8.25
2021-01-21
1868.30
1876.39
1860.38
1865.39
-2.80
2021-01-20
1841.05
1871.58
1834.77
1868.19
+27.64
2021-01-19
1838.30
1846.95
1834.83
1840.55
+2.29
2021-01-18
1829.63
1842.17
1812.64
1838.26
+8
2021-01-15
1850.77
1858.69
1826.99
1830.26
-20.56
2021-01-14
1860.19
1861.79
1835.14
1850.82
-9.17
2021-01-13
1843.80
1865.19
1839.98
1859.99
+15.60
2021-01-12
1850.75
1865.60
1840.07
1844.39
-6.71
2021-01-11
1852.21
1858.50
1820
1851.10
-14.66
2021-01-08
1916.20
1920.52
1853.31
1865.76
-50.61
2021-01-07
1912.30
1930.17
1903.70
1916.37
+5.53
2021-01-06
1945.32
1961.16
1908.34
1910.84
-35.81
2021-01-05
1944.20
1954.04
1934.70
1946.65
+2.65
2021-01-04
1897.69
1945.76
1897.69
1944
+46.31
2021-01-01
1900.12
1901.53
1891.73
1897.69
-2.35