中行纸黄金(美元)2023年价格历史
BOCUSDAU中行纸黄金(美元)（BOCUSDAU）2023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
1944.50
2023年
最高价
美元/盎司
2077.11
2023-12-27
最低价
美元/盎司
1809.60
2023-02-24
2023年价格走势
中行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2023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
2023-12-30
2063.93
2067.05
2060.35
2061.75
-2.23
2023-12-29
2076.35
2076.35
2057.40
2063.98
-11.82
2023-12-28
2077.99
2087.46
2071.25
2075.80
-1.31
2023-12-27
2055.94
2080.95
2055.65
2077.11
+20.94
2023-12-26
2060.51
2063.15
2053.60
2056.17
+3.87
2023-12-25
2052.30
2052.30
2052.30
2052.30
—
2023-12-23
2059.80
2061.05
2050.45
2052.30
-7.65
2023-12-22
2040.38
2069.60
2036.69
2059.95
+19.55
2023-12-21
2031.55
2044.90
2026.70
2040.40
+8.95
2023-12-20
2040.90
2045.95
2029
2031.45
-8.85
2023-12-19
2021.37
2044.21
2020.31
2040.30
+18.55
2023-12-18
2017.40
2026.20
2015.15
2021.75
+4.35
2023-12-16
2034.18
2035.40
2014.99
2017.40
-17.05
2023-12-15
2039.50
2043.80
2026.10
2034.45
-4.05
2023-12-14
1981
2046.85
1978.75
2038.50
+57.81
2023-12-13
1980.60
1985.50
1972.15
1980.69
+0.34
2023-12-12
1981.43
1995.05
1974.99
1980.35
-0.81
2023-12-11
2003.36
2008.47
1979.70
1981.16
-22.20
2023-12-09
2003.36
2003.36
2003.36
2003.36
-4.62
2023-12-08
2028.38
2033.05
2001.64
2007.98
-21.12
2023-12-07
2029.30
2038.86
2023.13
2029.10
-0.10
2023-12-06
2015.14
2034.70
2011.41
2029.20
+13.65
2023-12-05
2021.67
2040.25
2009.13
2015.55
-6.22
2023-12-04
2070.25
2146.42
2019.78
2021.77
-48.48
2023-12-02
2048.45
2073.95
2043.75
2070.25
+22.10
2023-12-01
2037.06
2052.30
2032.75
2048.15
+11.15
2023-11-30
2042.14
2048.55
2030.85
2037
-5.34
2023-11-29
2029.90
2050.80
2029.70
2042.34
+12.54
2023-11-28
2012.40
2030.30
2010.75
2029.80
+20.40
2023-11-27
1995.92
2016.85
1995.92
2009.40
+13.48
2023-11-25
1997.44
2001.57
1995.54
1995.92
-1.36
2023-11-24
1991.20
2002.52
1988.92
1997.28
+6.27
2023-11-23
1993.90
1997.50
1985.95
1991.01
-3.34
2023-11-22
2000.55
2002.15
1989.08
1994.35
-8.90
2023-11-21
1971.90
2006.44
1971.35
2003.25
+31.30
2023-11-20
1979.84
1984.95
1965.45
1971.95
-7.89
2023-11-18
1982.50
1984.25
1977.70
1979.84
-2.85
2023-11-17
1984.05
1992.40
1978.50
1982.69
-0.51
2023-11-16
1962.33
1985.50
1955.55
1983.20
+20.80
2023-11-15
1963.49
1973.50
1954.55
1962.40
-1.16
2023-11-14
1937.60
1969.10
1937.27
1963.56
+26
2023-11-13
1937.78
1940.93
1929.61
1937.56
-0.22
2023-11-11
1941.02
1942.50
1932.65
1937.78
-2.96
2023-11-10
1962.05
1964.61
1939.04
1940.74
-20.71
2023-11-09
1954.45
1963.75
1943.95
1961.45
+7.54
2023-11-08
1962.40
1970.05
1950.30
1953.91
-8.64
2023-11-07
1980.25
1983.53
1955.80
1962.55
-18.20
2023-11-06
1991.67
1992.15
1980.65
1980.75
-10.92
2023-11-04
1990.93
1994.11
1988.54
1991.67
+0.57
2023-11-03
1980.20
2002.94
1978.50
1991.10
+10.50
2023-11-02
1978.37
1990.10
1969.15
1980.60
+2.58
2023-11-01
1993.40
1993.85
1974.45
1978.02
-16.03
2023-10-31
1998.20
2006.65
1989.85
1994.05
-4.10
2023-10-30
2005.20
2006.60
1990.15
1998.15
-7.05
2023-10-28
1979
2008.40
1978.30
2005.20
+26.17
2023-10-27
1979.32
1989
1975.95
1979.03
-0.58
2023-10-26
1980.29
1992.40
1970.80
1979.61
-1.09
2023-10-25
1968.61
1985.90
1962.80
1980.70
+12.30
2023-10-24
1974.45
1979.79
1953.55
1968.40
-4.94
2023-10-23
1980.12
1981.85
1963.40
1973.34
-6.78
2023-10-21
1990.70
1991.35
1973.80
1980.12
-10.53
2023-10-20
1955.15
1996.15
1951.25
1990.65
+35.50
2023-10-19
1944.25
1958.90
1943.80
1955.15
+11.10
2023-10-18
1925.90
1961.55
1918.25
1944.05
+19.03
2023-10-17
1920.64
1930.30
1911.45
1925.02
+4.34
2023-10-16
1931.50
1931.50
1907.32
1920.68
-10.82
2023-10-14
1921.90
1931.79
1921.52
1931.50
+9.35
2023-10-13
1871.40
1922.15
1867.03
1922.15
+50.64
2023-10-12
1872.11
1883.75
1868.85
1871.51
-0.83
2023-10-11
1860.45
1874.05
1857.24
1872.34
+11.19
2023-10-10
1850.55
1864.35
1847.80
1861.15
+10.75
2023-10-09
1841.04
1853.42
1841.04
1850.40
+18.47
2023-10-06
1814.59
1834.59
1810.44
1831.93
+17.03
2023-10-05
1822.80
1828.20
1812.10
1814.90
-8.10
2023-10-04
1823.90
1829.55
1815.80
1823
-1.24
2023-10-03
1832.20
1833.10
1814.25
1824.24
-7.66
2023-10-02
1848.71
1848.71
1826.70
1831.90
-22.80
2023-09-29
1864
1879.65
1852.33
1854.70
-9.15
2023-09-28
1880.58
1880.64
1856.95
1863.85
-16.40
2023-09-27
1901.46
1902.80
1878.95
1880.25
-21.02
2023-09-26
1916.50
1917.24
1900
1901.27
-14.68
2023-09-25
1924.50
1926.05
1914.40
1915.95
-11
2023-09-22
1926.15
1928
1923.20
1926.95
+10.35
2023-09-21
1940.95
1946.45
1913.05
1916.60
-24.25
2023-09-20
1932.13
1944.85
1927.02
1940.85
+8.65
2023-09-19
1927.95
1936.40
1926.89
1932.20
+4.30
2023-09-18
1922.23
1929.65
1921.75
1927.90
+2.15
2023-09-15
1907.04
1929.44
1907.04
1925.75
+19.11
2023-09-14
1909.48
1918.79
1900.03
1906.64
-2.66
2023-09-13
1911.55
1914.80
1905.04
1909.30
-2.21
2023-09-12
1919.16
1920.38
1906.68
1911.51
-10.39
2023-09-11
1918.12
1929.65
1917
1921.90
+3.32
2023-09-08
1920.05
1928.45
1916.55
1918.58
-1.72
2023-09-07
1915.85
1922.65
1915.05
1920.30
+4.20
2023-09-06
1925.20
1928.15
1914.40
1916.10
-9.55
2023-09-05
1937.70
1938.69
1924.45
1925.65
-12.02
2023-09-04
1938.82
1945.32
1935.80
1937.67
+0.12
2023-09-01
1939.75
1951.95
1933.75
1937.55
-1.79
2023-08-31
1944.05
1946.76
1938.25
1939.34
-4.63
2023-08-30
1935.85
1947.99
1933.13
1943.97
+8.43
2023-08-29
1923.84
1936.63
1913.65
1935.54
+11.68
2023-08-28
1913.20
1925.05
1912.30
1923.86
+17.11
2023-08-25
1920.10
1921.50
1903.05
1906.75
-13.45
2023-08-24
1917.40
1922.35
1910.90
1920.20
+3.25
2023-08-23
1896.90
1917.80
1895.45
1916.95
+19.95
2023-08-22
1888.22
1903.30
1888.20
1897
+8.75
2023-08-21
1888.30
1897.70
1883.98
1888.25
-2.50
2023-08-18
1888.55
1895.65
1884.20
1890.75
+2.40
2023-08-17
1900.97
1902.15
1888.35
1888.35
-12.93
2023-08-16
1905.90
1906.40
1899.11
1901.28
-4.97
2023-08-15
1909.20
1910.65
1895.60
1906.25
-3.90
2023-08-14
1913.75
1914.79
1901.85
1910.15
-3.35
2023-08-11
1918.95
1920.80
1909.95
1913.50
-5.76
2023-08-10
1918.65
1929.05
1912.15
1919.26
+3.44
2023-08-09
1924.90
1931.38
1914.80
1915.82
-8.80
2023-08-08
1931.62
1937.10
1921.80
1924.62
-6.58
2023-08-07
1941.63
1945.20
1930.65
1931.20
-10.60
2023-08-04
1932.10
1945.55
1929.35
1941.80
+9.80
2023-08-03
1934.59
1938.10
1928.74
1932
-2.70
2023-08-02
1943.44
1953.70
1932.20
1934.70
-8.86
2023-08-01
1969.70
1971.35
1940.80
1943.56
-26.19
2023-07-31
1958.39
1971.30
1950.79
1969.75
+9.71
2023-07-28
1946
1962.28
1941.70
1960.04
+13.89
2023-07-27
1971.45
1981.20
1941.85
1946.15
-25.30
2023-07-26
1963.40
1974
1960.40
1971.45
+8.06
2023-07-25
1958.68
1963.99
1952.35
1963.39
+4
2023-07-24
1960.98
1966.90
1956.65
1959.39
-0.26
2023-07-21
1967.53
1972.75
1955.95
1959.65
-8.20
2023-07-20
1972.90
1986.55
1965
1967.85
-5.60
2023-07-19
1977.05
1980.45
1969
1973.45
-3.73
2023-07-18
1953.75
1983.25
1951.56
1977.18
+23.28
2023-07-17
1954.61
1958.80
1945.05
1953.90
-3.10
2023-07-14
1953.98
1962.75
1950.20
1957
+2.96
2023-07-13
1954.77
1962.40
1952
1954.04
-0.61
2023-07-12
1930.15
1957.23
1928.45
1954.65
+24.55
2023-07-11
1935.16
1937.35
1928.65
1930.10
+7.30
2023-07-10
1924.80
1925.89
1911.90
1922.80
-4.44
2023-07-07
1910.55
1933.69
1908.07
1927.24
+16.74
2023-07-06
1922.25
1926.55
1901.85
1910.50
-12.32
2023-07-05
1926.07
1933.90
1918.20
1922.82
-3.10
2023-07-04
1925.70
1929.75
1918.95
1925.92
+0.22
2023-07-03
1918.44
1929.83
1909.20
1925.70
+7.55
2023-06-30
1908.05
1918.40
1899.62
1918.15
+10.60
2023-06-29
1910.10
1912.41
1892.15
1907.55
-2.20
2023-06-28
1912.60
1916.12
1901.95
1909.75
-3.15
2023-06-27
1924.77
1929.58
1910.70
1912.90
-11.92
2023-06-26
1920.29
1932.36
1920.29
1924.82
+5.12
2023-06-23
1912.53
1935.60
1909.30
1919.70
+7.25
2023-06-22
1931.35
1936.61
1911.90
1912.45
-18.70
2023-06-21
1934.20
1938.38
1918.90
1931.15
-2.66
2023-06-20
1949.74
1955.55
1928.85
1933.81
-15.99
2023-06-19
1956.48
1956.84
1946.90
1949.80
-6.01
2023-06-16
1955.65
1966.95
1952.45
1955.81
+0.06
2023-06-15
1955.05
1958.75
1924.90
1955.75
+0.35
2023-06-14
1942.20
1959.05
1939.13
1955.40
+13.80
2023-06-13
1954.44
1969.50
1941.20
1941.60
-12.32
2023-06-12
1959.73
1965.95
1948.50
1953.92
-6.68
2023-06-09
1965.95
1970.97
1956.10
1960.60
-5.38
2023-06-08
1946.30
1968.98
1938.85
1965.98
+19.33
2023-06-07
1962.52
1969
1945.60
1946.65
-15.45
2023-06-06
1957.25
1965.20
1953.65
1962.10
+4.90
2023-06-05
1947.20
1960.70
1937.30
1957.20
-3.75
2023-06-02
1981.20
1982.42
1960.10
1960.95
-20.16
2023-06-01
1967.75
1982.10
1952.47
1981.11
+13.11
2023-05-31
1961.04
1973.60
1952.76
1968
+7
2023-05-30
1945.03
1961.20
1931.25
1961
+15.92
2023-05-29
1945.92
1948.73
1939.40
1945.08
+2.15
2023-05-26
1944.70
1956.30
1936.30
1942.93
-0.67
2023-05-25
1962.10
1964.25
1938.69
1943.60
-18.45
2023-05-24
1966.40
1984
1959.70
1962.05
-4.22
2023-05-23
1971.50
1977.65
1953.40
1966.27
-5.08
2023-05-22
1976.75
1981.60
1968.05
1971.35
-1.50
2023-05-19
1955.10
1982.70
1953.10
1972.85
+18.15
2023-05-18
1979.57
1985
1951.08
1954.70
-24.45
2023-05-17
1994.95
1996.02
1974.19
1979.15
-16.15
2023-05-16
2016.85
2020.38
1994.03
1995.30
-21.58
2023-05-15
2010.06
2021.10
2007.81
2016.88
+8.38
2023-05-12
2013.27
2021.45
2000.68
2008.50
-3.95
2023-05-11
2021.97
2038.25
2010.60
2012.45
-10.96
2023-05-10
2031.21
2047.17
2020.60
2023.41
-2.42
2023-05-09
2026.18
2031.85
2018.70
2025.83
-0.05
2023-05-08
2015.75
2028.22
2014.28
2025.88
+12.03
2023-05-05
2013.85
2013.85
2013.85
2013.85
-35.55
2023-05-04
2049.40
2049.40
2049.40
2049.40
+26.37
2023-05-03
2023.03
2023.03
2023.03
2023.03
+10.39
2023-05-02
2012.64
2012.64
2012.64
2012.64
+30.02
2023-05-01
1982.62
1982.62
1982.62
1982.62
-7.88
2023-04-28
1990.50
1990.50
1990.50
1990.50
+9.11
2023-04-27
1981.39
1981.39
1981.39
1981.39
-10.16
2023-04-26
1991.55
1991.55
1991.55
1991.55
+2.19
2023-04-25
1989.36
1989.36
1989.36
1989.36
+5.79
2023-04-24
1983.57
1983.57
1983.57
1983.57
+9.14
2023-04-21
2001.64
2007.45
1970.95
1974.43
-27.84
2023-04-20
1989.92
2011.35
1989.43
2002.27
+12.09
2023-04-19
2007.56
2007.56
1968.45
1990.18
-17.39
2023-04-18
1989.04
2010.75
1986.33
2007.57
+17.84
2023-04-17
2003.27
2014
1980.35
1989.73
-4.57
2023-04-14
2037.95
2046.52
1993.05
1994.30
-44.06
2023-04-13
2004.85
2047.40
2004.52
2038.36
+33.25
2023-04-12
2003.15
2026.93
2000.08
2005.11
+2.16
2023-04-11
1987.72
2007.22
1986.30
2002.95
+15.05
2023-04-10
2005.75
2005.75
1980.81
1987.90
-17.85
2023-04-07
2010.22
2013.90
2005.45
2005.75
-4.73
2023-04-06
2020.75
2022.97
1999.98
2010.48
-10.02
2023-04-05
2019.55
2030.98
2009.90
2020.50
+1.55
2023-04-04
1986.92
2023.76
1976.13
2018.95
+32.19
2023-04-03
1968.54
1989.38
1949
1986.76
+8.36
2023-03-31
1973.85
1986.50
1972.35
1978.40
+4.59
2023-03-30
1960.96
1974.20
1954.82
1973.81
+13.01
2023-03-29
1965.72
1974.20
1957.89
1960.80
-5.35
2023-03-28
1955.94
1968.95
1948.58
1966.15
+10.29
2023-03-27
1977.90
1977.90
1943.45
1955.86
-31.32
2023-03-24
1983.05
2002.30
1980.46
1987.18
+3.23
2023-03-23
1946.34
1986.02
1942.10
1983.95
+37.56
2023-03-22
1947.20
1950.65
1933.90
1946.39
-0.44
2023-03-21
1978.33
1983.60
1943.25
1946.83
-21.86
2023-03-20
1987.29
2008.70
1965.04
1968.69
+11.19
2023-03-17
1917.75
1963.80
1913.75
1957.50
+39.05
2023-03-16
1926.14
1936.34
1906.74
1918.45
-6.62
2023-03-15
1903.21
1929.40
1885
1925.07
+21.72
2023-03-14
1904
1913.52
1894.82
1903.35
-0.45
2023-03-13
1867.25
1912.18
1867.25
1903.80
+41.44
2023-03-10
1827.69
1866.30
1824.79
1862.36
+34.73
2023-03-09
1819.71
1834.33
1811.05
1827.63
+7.43
2023-03-08
1816.95
1822.82
1808.56
1820.20
+3.15
2023-03-07
1850
1851.71
1815.30
1817.05
-33.15
2023-03-06
1854.22
1857.15
1846.47
1850.20
+6.50
2023-03-03
1835.75
1848.25
1831.40
1843.70
+7.79
2023-03-02
1841.10
1841.24
1829.10
1835.91
-3.99
2023-03-01
1823.20
1843.30
1822.18
1839.90
+16.80
2023-02-28
1814.45
1825.85
1804.41
1823.10
+8.81
2023-02-27
1810.04
1819.01
1806.01
1814.29
+4.69
2023-02-24
1822.73
1826.83
1808.15
1809.60
-12.47
2023-02-23
1835.23
1836.18
1817.15
1822.07
-12.93
2023-02-22
1837.88
1844.96
1830.80
1835
-3.22
2023-02-21
1842.33
1843
1829.30
1838.22
-4.50
2023-02-20
1840.53
1846.40
1836.40
1842.72
+8.84
2023-02-17
1833.70
1844.36
1818
1833.88
+0.41
2023-02-16
1833.10
1843.79
1826.75
1833.47
+0.57
2023-02-15
1851.36
1859
1829.95
1832.90
-18.58
2023-02-14
1854.33
1869.11
1842.70
1851.48
-2.98
2023-02-13
1863.87
1866.45
1852.90
1854.46
-4.47
2023-02-10
1873.27
1874.76
1851.90
1858.93
-14.70
2023-02-09
1872.98
1888.98
1871.20
1873.63
+0.70
2023-02-08
1878.48
1885.09
1864.23
1872.93
-4.29
2023-02-07
1864.97
1877.65
1862.66
1877.22
+11.32
2023-02-06
1864.75
1880.08
1861.17
1865.90
-6.75
2023-02-03
1925.23
1925.27
1868.25
1872.65
-52.48
2023-02-02
1930.93
1958.70
1916.75
1925.13
-5.81
2023-02-01
1927.30
1932.24
1922.03
1930.94
+3.08
2023-01-31
1924.66
1928.22
1900.15
1927.86
+4
2023-01-30
1927.93
1933.45
1919.85
1923.86
+0.80
2023-01-27
1924
1933.96
1916.45
1923.06
-0.54
2023-01-26
1932
1948.20
1922.34
1923.60
-8.14
2023-01-25
1934
1938.65
1919.20
1931.74
-2.49
2023-01-24
1922.90
1941.40
1916.30
1934.23
+10.89
2023-01-23
1925.89
1935.45
1911.65
1923.34
-2.03
2023-01-20
1916.45
1936.55
1916.26
1925.37
+9.22
2023-01-19
1911.21
1921.76
1900.14
1916.15
+5.41
2023-01-18
1910.02
1924.79
1895.66
1910.74
+1.29
2023-01-17
1915.03
1918
1903.34
1909.45
-5.49
2023-01-16
1919.44
1928.09
1910.02
1914.94
+1.64
2023-01-13
1887.85
1915.56
1887.57
1913.30
+23.90
2023-01-12
1871.08
1900.55
1866.46
1889.40
+18.09
2023-01-11
1874.89
1885.50
1868.85
1871.31
-3.89
2023-01-10
1873.81
1879.60
1866.88
1875.20
+1.61
2023-01-09
1865.07
1880.25
1865.07
1873.59
+11.92
2023-01-06
1826.04
1862.11
1825.70
1861.67
+35.40
2023-01-05
1856.85
1859.18
1824.39
1826.27
-30.43
2023-01-04
1832.11
1864.15
1827.48
1856.70
+24.67
2023-01-03
1822.59
1849
1822.59
1832.03
+9.44
2023-01-02
1822.59
1822.59
1822.59
1822.59
+5.25