中行纸黄金(美元)2022年价格历史
BOCUSDAU中行纸黄金(美元)（BOCUSDAU）2022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
1801.26
2022年
最高价
美元/盎司
2046.50
2022-03-08
最低价
美元/盎司
1625.12
2022-11-03
2022年价格走势
中行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
1812.85
1824.32
1811.02
1817.34
+4.60
2022-12-29
1799.09
1817.20
1796.04
1812.74
+14.81
2022-12-28
1823.43
1825.15
1797.47
1797.93
-25.99
2022-12-27
1797.16
1831.03
1797.16
1823.92
+26.76
2022-12-26
1797.16
1797.16
1797.16
1797.16
-2.72
2022-12-23
1794.81
1800.08
1784.12
1799.88
+5.83
2022-12-22
1816.87
1819.45
1793.83
1794.05
-23.04
2022-12-21
1813.68
1822.50
1810.87
1817.09
+3.06
2022-12-20
1785.15
1819.85
1783.10
1814.03
+28.50
2022-12-19
1791.41
1797.50
1785.20
1785.53
-1.85
2022-12-16
1787.38
1787.38
1787.38
1787.38
+9.40
2022-12-15
1777.98
1777.98
1777.98
1777.98
-33.26
2022-12-14
1811.24
1811.24
1811.24
1811.24
+1.82
2022-12-13
1809.42
1809.42
1809.42
1809.42
+25.57
2022-12-12
1783.85
1783.85
1783.85
1783.85
-11.98
2022-12-09
1795.83
1795.83
1795.83
1795.83
+6.65
2022-12-08
1789.18
1789.18
1789.18
1789.18
+9.45
2022-12-07
1779.73
1779.73
1779.73
1779.73
+8.20
2022-12-06
1771.53
1771.53
1771.53
1771.53
-5.13
2022-12-05
1776.66
1776.66
1776.66
1776.66
-8.30
2022-12-02
1784.96
1784.96
1784.96
1784.96
-9.51
2022-12-01
1794.47
1794.47
1794.47
1794.47
+43.12
2022-11-30
1751.35
1751.35
1751.35
1751.35
-3.18
2022-11-29
1754.53
1754.53
1754.53
1754.53
+10.43
2022-11-28
1744.10
1744.10
1744.10
1744.10
-4.72
2022-11-25
1748.82
1748.82
1748.82
1748.82
-6.75
2022-11-24
1755.57
1755.57
1755.57
1755.57
+12.86
2022-11-23
1742.71
1742.71
1742.71
1742.71
+1.65
2022-11-22
1741.06
1741.06
1741.06
1741.06
+4.91
2022-11-21
1736.15
1736.15
1736.15
1736.15
-20.09
2022-11-18
1756.24
1756.24
1756.24
1756.24
-2.88
2022-11-17
1759.12
1759.12
1759.12
1759.12
-19.34
2022-11-16
1778.46
1778.46
1778.46
1778.46
+8.20
2022-11-15
1770.26
1770.26
1770.26
1770.26
+0.18
2022-11-14
1770.08
1770.08
1770.08
1770.08
+7.53
2022-11-11
1749.71
1765.48
1742.86
1762.55
+12.34
2022-11-10
1710.60
1752.10
1701.37
1750.21
+40.39
2022-11-09
1711.99
1721.06
1702.99
1709.82
-1.58
2022-11-08
1677.89
1712.90
1663.84
1711.40
+33.81
2022-11-07
1679.90
1680.80
1665.98
1677.59
+7.77
2022-11-04
1625
1674.59
1623.99
1669.82
+44.70
2022-11-03
1645.38
1668.30
1615.77
1625.12
-20.22
2022-11-02
1643.36
1657.72
1642.37
1645.34
+1.64
2022-11-01
1638.15
1655.90
1630.15
1643.70
+6.33
2022-10-31
1642.75
1644.64
1632.63
1637.37
-1.65
2022-10-28
1660.25
1666.02
1637.24
1639.02
-21.18
2022-10-27
1666.23
1669.85
1654.55
1660.20
-5.59
2022-10-26
1655.13
1673.77
1648.84
1665.79
+10.24
2022-10-25
1650.84
1661.05
1637.36
1655.55
+5.02
2022-10-24
1656.80
1668.84
1643.15
1650.53
+1.41
2022-10-21
1640.19
1650.69
1616.36
1649.12
+8.82
2022-10-20
1629.50
1644.50
1621.55
1640.30
+10.04
2022-10-19
1649.04
1653.60
1629.80
1630.26
-18.94
2022-10-18
1662.08
1662.32
1645.24
1649.20
-13.13
2022-10-17
1655.85
1667.15
1655.47
1662.33
+17.59
2022-10-14
1664.51
1671.20
1643.72
1644.74
-19.50
2022-10-13
1668.70
1681.35
1642.08
1664.24
-3.95
2022-10-12
1670.75
1672.30
1664.25
1668.19
-11.01
2022-10-11
1666.10
1680
1660.10
1679.20
+11.90
2022-10-10
1679.45
1680.55
1664.80
1667.30
-34.37
2022-10-07
1707.46
1714.20
1690.03
1701.67
-6.33
2022-10-06
1708.22
1724.48
1706.70
1708
+0.81
2022-10-05
1724.70
1728.25
1699.80
1707.19
-17.79
2022-10-04
1689.35
1727.95
1686.30
1724.98
+35.18
2022-10-03
1660.02
1693.13
1658.75
1689.80
+19.09
2022-09-30
1659.15
1674.20
1656.31
1670.71
+11.16
2022-09-29
1657.81
1661.75
1640.65
1659.55
+2
2022-09-28
1633.05
1658.84
1614.05
1657.55
+22.95
2022-09-27
1633.59
1641.35
1620.75
1634.60
-0.14
2022-09-26
1642.57
1648.84
1626
1634.74
-10.42
2022-09-23
1670.70
1675.40
1640.67
1645.16
-25.14
2022-09-22
1666.60
1687.15
1653.70
1670.30
+4
2022-09-21
1664.65
1676.20
1660.70
1666.30
+1.60
2022-09-20
1669.70
1678.35
1659.05
1664.70
-5.21
2022-09-19
1674.42
1679.05
1658.90
1669.91
-2.87
2022-09-16
1664.42
1679.10
1653.55
1672.78
+8.84
2022-09-15
1702.11
1702.85
1662.85
1663.94
-38.46
2022-09-14
1700.60
1706.28
1696.10
1702.40
+2.10
2022-09-13
1733.35
1733.79
1696.45
1700.30
-32.97
2022-09-12
1716.21
1733.85
1711.06
1733.27
+17.42
2022-09-09
1706.25
1728.35
1704.12
1715.85
+9.35
2022-09-08
1709.48
1727.05
1703.10
1706.50
-3.06
2022-09-07
1702.15
1712.55
1690.50
1709.56
+7.26
2022-09-06
1709.55
1725.60
1700.44
1702.30
-7.44
2022-09-05
1711.55
1714.70
1706.93
1709.74
-4.92
2022-09-02
1693.97
1716.90
1693.40
1714.66
+20.46
2022-09-01
1719.25
1719.25
1688.10
1694.20
-25.05
2022-08-31
1725.21
1726.05
1708.75
1719.25
-6.15
2022-08-30
1739.85
1739.85
1720.30
1725.40
-14.30
2022-08-29
1737.12
1744.47
1719.36
1739.70
+3.39
2022-08-26
1753.62
1758.90
1733.51
1736.31
-17.52
2022-08-25
1750.43
1764.47
1746.77
1753.83
+3.37
2022-08-24
1748.80
1754.75
1741.70
1750.46
+1.93
2022-08-23
1735.63
1753
1730.03
1748.53
+12.78
2022-08-22
1745.60
1748.09
1727.12
1735.75
-12.25
2022-08-19
1759.02
1760.28
1744.90
1748
-10.95
2022-08-18
1761.10
1771.51
1757.05
1758.95
-2.03
2022-08-17
1773.47
1781.44
1760.51
1760.98
-12.36
2022-08-16
1779.85
1783.16
1770.50
1773.34
-6.29
2022-08-15
1801.10
1801.10
1772.24
1779.63
-14.58
2022-08-12
1789.89
1797.71
1783.98
1794.21
+4.40
2022-08-11
1797.21
1799.17
1782.70
1789.81
-7.14
2022-08-10
1794.61
1806.58
1786.72
1796.95
+2.75
2022-08-09
1786.72
1799.11
1782.33
1794.20
+7.60
2022-08-08
1771.30
1788.90
1771.04
1786.60
+14.62
2022-08-05
1786.70
1793.91
1764.10
1771.98
-15.26
2022-08-04
1756.85
1789.05
1756.50
1787.24
+30.18
2022-08-03
1777.15
1777.27
1753.65
1757.06
-19.44
2022-08-02
1767.31
1786.95
1765.61
1776.50
+9.35
2022-08-01
1765.18
1774.21
1757.55
1767.15
+1.95
2022-07-29
1752.15
1766.99
1749.45
1765.20
+12.11
2022-07-28
1718.02
1755.65
1717.70
1753.09
+34.81
2022-07-27
1716.33
1724.30
1710.61
1718.28
+2.19
2022-07-26
1715.25
1726.97
1712.60
1716.09
+0.84
2022-07-25
1726.55
1735.15
1713.75
1715.25
-14.44
2022-07-22
1712.41
1738.25
1709.49
1729.69
+17.53
2022-07-21
1706.96
1717.07
1680.24
1712.16
+5.75
2022-07-20
1713.26
1713.49
1705.15
1706.41
-6.65
2022-07-19
1708.79
1717.33
1704.48
1713.06
+4.50
2022-07-18
1706.57
1722.67
1706.44
1708.56
+4.65
2022-07-15
1710.47
1715.57
1698.05
1703.91
-6.19
2022-07-14
1736.55
1739.04
1696.80
1710.10
-27.49
2022-07-13
1730.93
1744.30
1706.50
1737.59
+6.48
2022-07-12
1737.39
1740.20
1722.45
1731.11
-6.04
2022-07-11
1741.40
1743.20
1732.80
1737.15
-3.95
2022-07-08
1738.90
1751.25
1732.70
1741.10
+2.10
2022-07-07
1732.60
1747.94
1731.30
1739
+5.05
2022-07-06
1767.95
1771.83
1731.85
1733.95
-34.40
2022-07-05
1805.48
1811.13
1764.29
1768.35
-37.08
2022-07-04
1808.33
1813.30
1803.09
1805.43
-0.56
2022-07-01
1812.03
1813.55
1783.62
1805.99
-6.18
2022-06-30
1817.79
1823.15
1801.97
1812.17
-5.16
2022-06-29
1819.52
1831.65
1811.35
1817.33
-2.07
2022-06-28
1823.90
1828.41
1817.90
1819.40
-4.31
2022-06-27
1826.62
1839.85
1819.90
1823.71
-2.59
2022-06-24
1833.06
1833.60
1816.65
1826.30
-6.24
2022-06-23
1836.42
1844.75
1823.05
1832.54
-3.94
2022-06-22
1834.45
1846.53
1822.68
1836.48
+1.73
2022-06-21
1837.78
1842.65
1830.25
1834.75
-2.90
2022-06-20
1844.07
1845.38
1835.15
1837.65
-2.92
2022-06-17
1841.27
1851.55
1835.75
1840.57
-4.19
2022-06-16
1820.45
1845.65
1810.75
1844.76
+23.90
2022-06-15
1824.53
1835.23
1818
1820.86
+11.31
2022-06-14
1828.10
1832.52
1808.50
1809.55
-18.32
2022-06-13
1870.54
1876.34
1822.70
1827.87
-38.83
2022-06-10
1844.29
1866.95
1824.52
1866.70
+22.59
2022-06-09
1857.45
1857.86
1839.15
1844.11
-13.04
2022-06-08
1850.61
1858.56
1843.75
1857.15
+6.46
2022-06-07
1845.61
1852.60
1841.50
1850.69
+8.59
2022-06-06
1850.22
1856.65
1841.05
1842.10
-8.45
2022-06-03
1867.34
1872.90
1850.55
1850.55
-16.83
2022-06-02
1845.89
1868.60
1843.22
1867.38
+22.10
2022-06-01
1842.70
1848.15
1827.70
1845.28
+2.88
2022-05-31
1848.47
1854.45
1839.35
1842.40
-12.44
2022-05-30
1852.40
1863.06
1847.23
1854.84
+1.19
2022-05-27
1845.53
1860.80
1845.19
1853.65
+8.05
2022-05-26
1844.95
1855.34
1840.70
1845.60
+0.38
2022-05-25
1868.30
1868.32
1842.80
1845.22
-23.04
2022-05-24
1850.07
1868.60
1846.15
1868.26
+17.41
2022-05-23
1845.60
1864.35
1844.75
1850.85
+8.08
2022-05-20
1841.35
1848.40
1831.66
1842.77
+2.40
2022-05-19
1822.65
1848.10
1810
1840.37
+16.96
2022-05-18
1817.96
1823.60
1806.70
1823.41
+4.61
2022-05-17
1812.85
1835.13
1810.95
1818.80
+6.05
2022-05-16
1810.70
1816.67
1787.10
1812.75
+4.95
2022-05-13
1834.60
1836.20
1798.85
1807.80
-26.15
2022-05-12
1851.25
1857.89
1832.85
1833.95
-17.07
2022-05-11
1841.47
1856.60
1831.14
1851.02
+9.95
2022-05-10
1860.39
1864.88
1840.65
1841.07
-19.20
2022-05-09
1882.89
1882.89
1855.40
1860.27
-25.50
2022-05-06
1874.20
1891.45
1865.35
1885.77
+10.97
2022-05-05
1867.78
1908.75
1861.30
1874.80
+6.79
2022-05-04
1871.04
1871.45
1860.53
1868.01
-2.91
2022-05-03
1870
1876.81
1849.50
1870.92
+1.30
2022-05-02
1896
1898.92
1854.25
1869.62
-40.13
2022-04-29
1885.05
1918.60
1884.30
1909.75
+24.55
2022-04-28
1883.93
1893.90
1871.75
1885.20
+0.90
2022-04-27
1902.29
1906.03
1880.65
1884.30
-17.56
2022-04-26
1894.85
1910.10
1893.43
1901.86
+7.86
2022-04-25
1931.65
1932.05
1890.60
1894
-41.78
2022-04-22
1939.10
1954.60
1925.95
1935.78
-4.08
2022-04-21
1949.88
1957.25
1936.05
1939.86
-10.29
2022-04-20
1955.11
1957.19
1938.50
1950.15
-5.25
2022-04-19
1988.40
1989.65
1949.79
1955.40
-33.22
2022-04-18
1971.03
1997.30
1971.03
1988.62
+17.59
2022-04-15
1965.80
1974.15
1965.80
1971.03
+4.53
2022-04-14
1979.89
1980.54
1960.10
1966.50
-13.57
2022-04-13
1969.92
1980.43
1962
1980.07
+10.02
2022-04-12
1950.40
1977.45
1940.13
1970.05
+19.15
2022-04-11
1946.71
1968.10
1939.35
1950.90
+9.55
2022-04-08
1932.61
1947
1926.71
1941.35
+8.43
2022-04-07
1927.26
1936.80
1915.32
1932.92
+5.42
2022-04-06
1920.40
1932.40
1915.10
1927.50
+1.65
2022-04-05
1931.89
1943.54
1923.58
1925.85
-6.10
2022-04-04
1924.12
1935.80
1915.25
1931.95
+6.42
2022-04-01
1943.45
1948.80
1918.15
1925.53
-17.50
2022-03-31
1936.10
1944.04
1918.40
1943.03
+6.83
2022-03-30
1914.35
1937.25
1911.89
1936.20
+23.52
2022-03-29
1935.46
1938.85
1889.35
1912.68
-22.77
2022-03-28
1956.95
1957.65
1924.43
1935.45
-21.11
2022-03-25
1962.10
1964.65
1942.70
1956.56
-4.30
2022-03-24
1928.08
1964.55
1926.97
1960.86
+32.50
2022-03-23
1916.90
1935.81
1914.62
1928.36
+11.62
2022-03-22
1930.05
1937.36
1910.25
1916.74
-16.51
2022-03-21
1920.55
1936.55
1917.35
1933.25
+1.96
2022-03-18
1946.70
1947.30
1921.50
1931.29
-15.80
2022-03-17
1910.90
1948.60
1894.50
1947.09
+35.47
2022-03-16
1924.35
1929.45
1903.85
1911.62
-14.32
2022-03-15
1954.25
1960.59
1906.81
1925.94
-28.01
2022-03-14
1984.68
1984.68
1949.85
1953.95
-22.23
2022-03-11
1994.15
2004.70
1958.40
1976.18
-18.97
2022-03-10
1994.90
2007.95
1970.15
1995.15
+1.90
2022-03-09
2045.80
2069
1976
1993.25
-53.25
2022-03-08
1979.62
2066.70
1973.88
2046.50
+66.30
2022-03-07
1967.16
2001.54
1960.84
1980.20
+23.50
2022-03-04
1925.21
1958.45
1922.85
1956.70
+31.35
2022-03-03
1926
1937.55
1914
1925.35
+0.52
2022-03-02
1925.45
1948.73
1919.65
1924.83
+0.05
2022-03-01
1907.25
1928.61
1890.10
1924.78
+17.68
2022-02-28
1886.98
1926.60
1886.98
1907.10
+19.72
2022-02-25
1927.75
1929.05
1879.60
1887.38
-39.92
2022-02-24
1906.30
1972.80
1903.89
1927.30
+20.50
2022-02-23
1896.89
1907.35
1888.60
1906.80
+9.55
2022-02-22
1894.47
1913.35
1890.60
1897.25
+2.46
2022-02-21
1897.31
1907.37
1886.85
1894.79
+3.87
2022-02-18
1893.61
1901.54
1885.70
1890.92
-2.54
2022-02-17
1861.80
1896.65
1860.60
1893.46
+32.37
2022-02-16
1847.15
1863.86
1845.55
1861.09
+14.24
2022-02-15
1874.89
1876.05
1843.70
1846.85
-20.42
2022-02-14
1859.56
1869.84
1850.15
1867.27
+32.02
2022-02-11
1834.75
1840.90
1820.85
1835.25
-0.60
2022-02-10
1827.50
1839.50
1821.15
1835.85
+8.25
2022-02-09
1823.70
1831.55
1823.70
1827.60
+3.20
2022-02-08
1814.85
1827.36
1813.39
1824.40
+9.70
2022-02-07
1807.73
1815.85
1807.50
1814.70
+11
2022-02-04
1802.50
1813.91
1791.47
1803.70
+1.15
2022-02-03
1807.55
1809.85
1787.70
1802.55
-4.90
2022-02-02
1803.55
1809.10
1793.74
1807.45
+2.98
2022-02-01
1796.16
1807.53
1794.05
1804.47
+8.53
2022-01-31
1791.27
1799.22
1785.43
1795.94
+13.30
2022-01-28
1795.55
1798.53
1779.47
1782.64
-12.56
2022-01-27
1833.15
1833.24
1794.75
1795.20
-38.02
2022-01-26
1845.69
1852.78
1830.70
1833.22
-12.71
2022-01-25
1833.55
1851.91
1831.70
1845.93
+12.18
2022-01-24
1832.56
1842.77
1828.85
1833.75
-0.27
2022-01-21
1846.10
1846.10
1828.05
1834.02
-11.40
2022-01-20
1837.10
1846.97
1835.20
1845.42
+8.24
2022-01-19
1818.98
1837.59
1809.35
1837.18
+18.36
2022-01-18
1817.75
1821.77
1805
1818.82
+1.15
2022-01-17
1816.21
1822.30
1812.29
1817.67
-2.58
2022-01-14
1813.76
1827.94
1811.44
1820.25
+6.07
2022-01-13
1822.30
1827.05
1813.29
1814.18
-8.40
2022-01-12
1810.60
1823.50
1809.69
1822.58
+13.43
2022-01-11
1792.15
1809.57
1792.15
1809.15
+16.76
2022-01-10
1794.51
1801.57
1789.61
1792.39
+4.69
2022-01-07
1789.79
1792.94
1781.25
1787.70
-2.10
2022-01-06
1822.25
1824.60
1785.94
1789.80
-32.29
2022-01-05
1813.78
1828.60
1810.44
1822.09
+8.11
2022-01-04
1801.43
1815.71
1797.50
1813.98
+12.02
2022-01-03
1828.63
1830.95
1799.15
1801.96
-18.29