中行纸黄金(美元)2024年价格历史
BOCUSDAU中行纸黄金(美元)（BOCUSDAU）2024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
2387.94
2024年
最高价
美元/盎司
2782.75
2024-10-30
最低价
美元/盎司
1986.95
2024-02-14
2024年价格走势
中行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
2601.25
2626.20
2595.80
2625.12
+23.04
2024-12-30
2622.31
2627.70
2599.35
2602.08
-20.23
2024-12-28
2617.57
2622.31
2612.33
2622.31
+4.25
2024-12-27
2636.02
2637.77
2611.26
2618.06
-18.32
2024-12-26
2617.07
2638.55
2613.90
2636.38
+19.31
2024-12-25
2611.51
2618.86
2611.27
2617.07
+6.16
2024-12-24
2609.75
2621.44
2608.23
2610.91
+1.56
2024-12-23
2621.39
2633.25
2609.35
2609.35
-12.04
2024-12-21
2630.34
2631.65
2619.30
2621.39
-9.34
2024-12-20
2588.76
2631.12
2587.45
2630.73
+41.46
2024-12-19
2638.48
2639.95
2582.36
2589.27
-48.85
2024-12-18
2640.10
2651.68
2634.41
2638.12
-2.87
2024-12-17
2654.37
2658.72
2633.37
2640.99
-13.38
2024-12-16
2648.82
2664.43
2643.22
2654.37
+5.55
2024-12-14
2660.08
2664.30
2646.25
2648.82
-10.21
2024-12-13
2679.13
2692.74
2654.94
2659.03
-20.33
2024-12-12
2712.11
2725.03
2674.87
2679.36
-32.59
2024-12-11
2687.12
2714.92
2674.80
2711.95
+22.52
2024-12-10
2668.43
2691.57
2656.85
2689.43
+21.64
2024-12-09
2632.04
2676.38
2627.42
2667.79
+35.75
2024-12-07
2635.73
2640.69
2630.29
2632.04
-3.83
2024-12-06
2641.26
2645.57
2613.80
2635.87
-5.08
2024-12-05
2654.94
2655.51
2632.23
2640.95
-14.02
2024-12-04
2639.50
2657.23
2632.50
2654.97
+15.11
2024-12-03
2641.30
2653.99
2632.73
2639.86
-2.04
2024-12-02
2652.82
2652.82
2621.50
2641.90
-10.92
2024-11-30
2652.82
2652.82
2652.82
2652.82
-5.03
2024-11-29
2638.11
2666.19
2634.09
2657.85
+19.24
2024-11-28
2642.56
2649.62
2621.04
2638.61
-4.77
2024-11-27
2629.06
2657.63
2619.19
2643.38
+14.73
2024-11-26
2627.82
2641.40
2604.30
2628.65
+1.37
2024-11-25
2714.29
2720.28
2626.19
2627.28
-87.01
2024-11-23
2703.59
2714.86
2700.95
2714.29
+11.17
2024-11-22
2667.80
2710.07
2661.80
2703.12
+35.46
2024-11-21
2648.97
2673.53
2645.54
2667.66
+19.86
2024-11-20
2624.46
2648.78
2619.05
2647.80
+23.66
2024-11-19
2612.98
2639.42
2607.50
2624.14
+11.76
2024-11-18
2592
2613.33
2590.53
2612.38
+51.79
2024-11-16
2569.85
2572.30
2558.54
2560.59
-9.62
2024-11-15
2569.75
2576.87
2554
2570.21
+0.70
2024-11-14
2604.46
2605.01
2536.69
2569.51
-34.29
2024-11-13
2597.60
2617.60
2591.70
2603.80
+6.30
2024-11-12
2612.88
2625.88
2589.05
2597.50
-15.68
2024-11-11
2685.60
2685.68
2612.33
2613.18
-72.42
2024-11-09
2686.50
2688.35
2681.87
2685.60
-1.71
2024-11-08
2697.48
2709.30
2679.95
2687.31
-9.86
2024-11-07
2675.81
2698.59
2642.83
2697.17
+22.07
2024-11-06
2742.14
2749.72
2652.80
2675.10
-66.37
2024-11-05
2738.45
2749.96
2724.94
2741.47
+3.27
2024-11-04
2735.93
2748.10
2729.81
2738.20
+2.27
2024-11-02
2743.74
2745.05
2732.35
2735.93
-8.24
2024-11-01
2739.25
2761.16
2737.25
2744.17
+6.65
2024-10-31
2783.40
2789.04
2731.06
2737.52
-45.23
2024-10-30
2763.50
2788.75
2763.50
2782.75
+19.30
2024-10-29
2740.77
2770.69
2739.07
2763.45
+22.33
2024-10-28
2746.08
2746.08
2724.75
2741.12
-4.96
2024-10-26
2736.15
2746.58
2733.14
2746.08
+10.03
2024-10-25
2730.36
2741.11
2716.28
2736.05
+6.22
2024-10-24
2720.89
2742.27
2711.26
2729.83
+8.28
2024-10-23
2738
2757.33
2708.06
2721.55
-14.92
2024-10-22
2718.89
2743.21
2713.09
2736.47
+16.91
2024-10-21
2719.90
2739.02
2715.68
2719.56
-0.34
2024-10-19
2713.38
2721.05
2712.35
2719.90
+6.04
2024-10-18
2692.37
2718.63
2683.40
2713.86
+21.03
2024-10-17
2669.07
2695.70
2666.12
2692.83
+23.72
2024-10-16
2663.70
2684.20
2657.85
2669.11
+5.63
2024-10-15
2646.54
2664.89
2638.26
2663.48
+16.83
2024-10-14
2656.16
2666.71
2643.35
2646.65
-9.51
2024-10-12
2657.25
2660.47
2653.81
2656.16
-0.23
2024-10-11
2622.66
2658.18
2615.74
2656.39
+34.54
2024-10-10
2613.78
2628.45
2604.40
2621.85
+8.26
2024-10-09
2611.95
2621.45
2604.70
2613.59
+1.04
2024-10-08
2640.75
2651.62
2604.10
2612.55
-32.64
2024-10-07
2652.45
2658.63
2637.11
2645.19
-7.26
2024-10-05
2652
2653.05
2641.10
2652.45
+0.49
2024-10-04
2648.01
2669.15
2631.54
2651.96
+4.58
2024-10-03
2648.93
2661.98
2639.16
2647.38
-0.96
2024-10-02
2664.50
2673.64
2640.56
2648.34
-14.82
2024-10-01
2634.74
2672.65
2625.76
2663.16
+28.26
2024-09-30
2659.30
2664.95
2629.74
2634.90
-24.40
2024-09-28
2650.92
2661.09
2644.57
2659.30
+9.40
2024-09-27
2670.44
2676.58
2646.55
2649.90
-20.73
2024-09-26
2657.05
2684.55
2649.42
2670.63
+13.82
2024-09-25
2642.25
2668.99
2641.60
2656.81
+15.01
2024-09-24
2628.37
2646.98
2622.03
2641.80
+13.72
2024-09-23
2620.43
2633.78
2612.93
2628.08
+7.65
2024-09-21
2621.88
2624.46
2616.98
2620.43
-1.22
2024-09-20
2588.13
2622.01
2584.11
2621.65
+33.78
2024-09-19
2568.70
2599.07
2546.38
2587.87
+19.14
2024-09-18
2564.63
2579.57
2560.10
2568.73
+3.70
2024-09-17
2578.75
2585.54
2561.12
2565.03
-13.59
2024-09-16
2578.39
2588.72
2575.23
2578.62
+0.23
2024-09-14
2581.22
2585.06
2576.92
2578.39
-2.99
2024-09-13
2552.70
2582.16
2544.10
2581.38
+28.25
2024-09-12
2513.95
2553.87
2509
2553.13
+39.64
2024-09-11
2511.63
2527.70
2500.70
2513.49
+1.99
2024-09-10
2498.19
2517.44
2498.19
2511.50
+13.13
2024-09-09
2496.64
2504.17
2484.88
2498.37
+1.73
2024-09-07
2496.64
2496.64
2496.64
2496.64
-7.69
2024-09-06
2506.12
2528.26
2499.80
2504.33
-2.05
2024-09-05
2493.15
2522.25
2490.65
2506.38
+13.59
2024-09-04
2487.38
2498.90
2471.15
2492.79
+4.58
2024-09-03
2500.63
2505.28
2473.41
2488.21
-11.78
2024-09-02
2502.30
2506.14
2489.21
2499.99
-2.31
2024-08-31
2501.56
2505.02
2493.68
2502.30
+0.68
2024-08-30
2521.50
2527.60
2499.59
2501.62
-19.98
2024-08-29
2505.25
2524.10
2495.70
2521.60
+15.99
2024-08-28
2511.20
2527.97
2492.71
2505.61
-5.64
2024-08-27
2514.83
2522.39
2502.65
2511.25
-3.67
2024-08-26
2511.19
2526.62
2508.63
2514.92
+3.73
2024-08-24
2508.70
2512.27
2502.03
2511.19
+2.74
2024-08-23
2480.97
2517.22
2477.73
2508.45
+27.03
2024-08-22
2507.57
2518.13
2470.24
2481.42
-26.32
2024-08-21
2507.35
2518.97
2494.39
2507.74
+0.06
2024-08-20
2503.05
2530.70
2496.53
2507.68
+4.97
2024-08-19
2506.81
2506.81
2484.91
2502.71
-4.10
2024-08-17
2490.93
2508.76
2490.87
2506.81
+17.93
2024-08-16
2457.62
2498.75
2449.95
2488.88
+30.69
2024-08-15
2443
2469.06
2432.05
2458.19
+15.12
2024-08-14
2468
2477.35
2441.45
2443.07
-25.55
2024-08-13
2459.09
2475.94
2457.63
2468.62
+9.63
2024-08-12
2429.74
2459.37
2422.95
2458.99
+29.25
2024-08-10
2430.51
2436.04
2426.37
2429.74
-0.96
2024-08-09
2417.75
2434.94
2415
2430.70
+12.58
2024-08-08
2394.11
2422.90
2380.18
2418.12
+23.62
2024-08-07
2386.50
2405.72
2378.10
2394.50
+7.90
2024-08-06
2402.69
2417.20
2380.85
2386.60
-16.75
2024-08-05
2441
2457.96
2364.38
2403.35
-37.65
2024-08-03
2432.22
2441.45
2422.55
2441
+11.84
2024-08-02
2444.19
2476.25
2410.38
2429.16
-15.43
2024-08-01
2422.12
2460.70
2419
2444.59
+22.24
2024-07-31
2384.52
2427.88
2384.36
2422.35
+38.10
2024-07-30
2375.93
2396.56
2373.64
2384.25
+8.39
2024-07-29
2386.22
2401.35
2368.96
2375.86
-10.36
2024-07-27
2384.63
2389.48
2380.20
2386.22
+1.25
2024-07-26
2362.28
2389.78
2352.33
2384.97
+23.69
2024-07-25
2423.85
2424.06
2358.12
2361.28
-63.39
2024-07-24
2404.55
2430.96
2401.92
2424.67
+20.30
2024-07-23
2386.07
2411.08
2386.07
2404.37
+18.67
2024-07-22
2399.62
2412.02
2383.96
2385.70
-13.92
2024-07-20
2404.44
2404.97
2394.84
2399.62
-4.11
2024-07-19
2461.63
2461.63
2393
2403.73
-58.12
2024-07-18
2462.30
2473.75
2450.71
2461.85
+0.29
2024-07-17
2462.50
2482.45
2457.22
2461.56
-1.89
2024-07-16
2432.43
2464.13
2418.89
2463.45
+30.81
2024-07-15
2410.62
2436.39
2400.40
2432.64
+22.02
2024-07-13
2410.77
2417.24
2410.36
2410.62
+0.04
2024-07-12
2416.46
2418.24
2390.71
2410.58
-7.40
2024-07-11
2377.82
2423.60
2369.07
2417.98
+39.48
2024-07-10
2361.25
2385.63
2355.60
2378.50
+18.13
2024-07-09
2354.49
2370.43
2349.10
2360.37
+6.47
2024-07-08
2390.13
2390.13
2350.92
2353.90
-36.23
2024-07-06
2384.72
2392.81
2383.96
2390.13
+5.48
2024-07-05
2356.75
2388.11
2355.23
2384.65
+27.81
2024-07-04
2362.52
2362.52
2349.85
2356.84
-6.03
2024-07-03
2323.82
2363.91
2320.39
2362.87
+38.81
2024-07-02
2327.70
2335.46
2319.02
2324.06
-3.83
2024-07-01
2325.68
2338.19
2318.50
2327.89
+2.21
2024-06-29
2327.70
2331.73
2321.96
2325.68
-1.98
2024-06-28
2326.64
2338.36
2318.31
2327.66
+1.32
2024-06-27
2299.26
2329.85
2295.59
2326.34
+28.13
2024-06-26
2323.96
2324
2293.15
2298.21
-24.68
2024-06-25
2326.84
2336.10
2315.45
2322.89
-3.97
2024-06-24
2320.76
2332.82
2316.77
2326.86
+6.10
2024-06-22
2327.66
2328.30
2315.90
2320.76
-6.34
2024-06-21
2352.81
2367.73
2322.85
2327.10
-26.28
2024-06-20
2328.72
2364.35
2325.40
2353.38
+24.68
2024-06-19
2328.84
2331.90
2323.05
2328.70
+2.35
2024-06-18
2311.45
2328.45
2305.90
2326.35
+15.30
2024-06-17
2331.90
2331.90
2309.10
2311.05
-20.85
2024-06-15
2324.92
2334.60
2324.69
2331.90
+6.75
2024-06-14
2298.42
2335.45
2294.90
2325.15
+27.25
2024-06-13
2317.02
2325.65
2296.86
2297.90
-36.34
2024-06-12
2309.13
2340.60
2305.04
2334.24
+24.91
2024-06-11
2306.23
2318.91
2296.98
2309.33
+2.87
2024-06-10
2292.77
2307.66
2286.79
2306.46
+13.69
2024-06-08
2304.43
2313.54
2285.88
2292.77
-12.53
2024-06-07
2373.30
2386.72
2304.35
2305.30
-68.92
2024-06-06
2352.72
2377.35
2350.53
2374.22
+22.12
2024-06-05
2325.28
2356.39
2321.67
2352.10
+26.34
2024-06-04
2341.80
2353.57
2314.83
2325.76
-16.38
2024-06-03
2326.51
2344.25
2313.95
2342.14
+15.63
2024-06-01
2329.55
2335.61
2319.61
2326.51
-2.89
2024-05-31
2342.98
2358.60
2327.13
2329.40
-13.92
2024-05-30
2338.14
2350.70
2321.81
2343.32
+4.77
2024-05-29
2359.55
2361.20
2334.31
2338.55
-20.50
2024-05-28
2351.62
2362.93
2339.45
2359.05
+7.22
2024-05-27
2332.99
2357.48
2332.99
2351.83
+18.84
2024-05-25
2333.85
2336.03
2331.03
2332.99
-0.16
2024-05-24
2345.30
2349
2324.75
2333.15
-12.46
2024-05-23
2391.15
2394.10
2339.53
2345.61
-45.91
2024-05-22
2422.52
2425.29
2381.35
2391.52
-30.88
2024-05-21
2424.17
2436.40
2406.03
2422.40
-1.17
2024-05-20
2414.22
2449
2408.05
2423.57
+9.35
2024-05-18
2414.22
2414.22
2414.22
2414.22
+7.62
2024-05-17
2380.71
2418
2373.13
2406.60
+25.75
2024-05-16
2377.01
2396.25
2370.33
2380.85
+3.32
2024-05-15
2346.95
2384.55
2345.60
2377.53
+29.81
2024-05-14
2335.89
2355.89
2334
2347.72
+12.47
2024-05-13
2359.54
2364.42
2332.60
2335.25
-24.29
2024-05-11
2363.87
2369.75
2358.90
2359.54
-3.24
2024-05-10
2329.51
2377.22
2328.73
2362.78
+33.65
2024-05-09
2319.02
2337.10
2305.92
2329.13
+10.64
2024-05-08
2313.76
2320.41
2303.07
2318.49
+5.16
2024-05-07
2323.82
2328.89
2309.27
2313.33
-10.60
2024-05-06
2300.73
2330.85
2291.10
2323.93
+23.20
2024-05-04
2292.70
2302.42
2292.03
2300.73
+7.67
2024-05-03
2298.31
2319.40
2276.60
2293.06
-4.72
2024-05-02
2306.16
2327.33
2284.87
2297.78
-8.04
2024-05-01
2295.86
2309.46
2280.76
2305.82
+10.02
2024-04-30
2338.41
2347.14
2293.60
2295.80
-42.87
2024-04-29
2336.86
2344.67
2319.80
2338.67
+1.81
2024-04-27
2335.95
2340.42
2331.95
2336.86
+0.78
2024-04-26
2329.64
2351.40
2323.72
2336.08
+6.73
2024-04-25
2322.50
2343.45
2304.65
2329.35
+6.22
2024-04-24
2322.26
2335.87
2311.25
2323.13
+1.62
2024-04-23
2301.42
2330.76
2291
2321.51
-13.13
2024-04-22
2390.41
2390.41
2330.87
2334.64
-55.77
2024-04-20
2393.98
2400.88
2385.80
2390.41
-3.47
2024-04-19
2383.16
2416
2372.15
2393.88
+11.43
2024-04-18
2381.45
2390.83
2357.60
2382.45
-1.11
2024-04-17
2385.50
2396.80
2372.13
2383.56
-1.49
2024-04-16
2350.54
2391.80
2345.80
2385.05
+33.89
2024-04-15
2343.60
2364.70
2324.49
2351.16
+7.56
2024-04-13
2394.21
2394.21
2333.55
2343.60
-48.99
2024-04-12
2343.73
2430.50
2342.05
2392.59
+49.32
2024-04-11
2335.56
2346.13
2321.50
2343.27
+8.95
2024-04-10
2339.77
2359.07
2320.25
2334.32
-4.52
2024-04-09
2326.95
2364.45
2325.18
2338.84
+12.05
2024-04-08
2329.73
2349.65
2302.20
2326.79
-2.94
2024-04-06
2326.17
2330
2320.70
2329.73
+4.01
2024-04-05
2291.04
2328.07
2267.61
2325.72
+34.76
2024-04-04
2286.30
2302.05
2281.71
2290.96
+5.40
2024-04-03
2257.58
2288.10
2253.70
2285.56
+27.71
2024-04-02
2238.75
2275.90
2233.92
2257.85
+19.16
2024-04-01
2220.63
2264.70
2220.63
2238.69
+18.06
2024-03-30
2220.63
2220.63
2220.63
2220.63
—
2024-03-29
2214.95
2224.03
2212.62
2220.63
+5.73
2024-03-28
2189.40
2215.92
2186.55
2214.90
+25.60
2024-03-27
2173.50
2196.52
2172.97
2189.30
+15.65
2024-03-26
2174.55
2198.80
2167.75
2173.65
-1.35
2024-03-25
2164.48
2179.90
2163.05
2175
+10.52
2024-03-23
2165.22
2166.45
2156.27
2164.48
-0.70
2024-03-22
2173.72
2185.01
2161.77
2165.18
-8.75
2024-03-21
2154.92
2210.74
2154.15
2173.93
+18.48
2024-03-20
2153.24
2163.85
2148.70
2155.45
+1.82
2024-03-19
2157.60
2161.86
2146.25
2153.63
-3.97
2024-03-18
2155.12
2162.40
2145.20
2157.60
+2.48
2024-03-16
2159.05
2162.55
2154.45
2155.12
-4.18
2024-03-15
2156.25
2171.60
2155.75
2159.30
+2.72
2024-03-14
2170.79
2178.88
2151.93
2156.58
-14.52
2024-03-13
2162.06
2173.41
2150.01
2171.10
+9.25
2024-03-12
2183.30
2183.75
2151.93
2161.85
-21.25
2024-03-11
2176.85
2188.89
2174.40
2183.10
+6.25
2024-03-09
2176.35
2194.14
2167.46
2176.85
+0.98
2024-03-08
2152.70
2184.10
2148.65
2175.87
+23.52
2024-03-07
2140.25
2162.90
2138.70
2152.35
+12.04
2024-03-06
2125.60
2147.85
2122.70
2140.31
+14.26
2024-03-05
2108.21
2140.55
2106.96
2126.05
+18.14
2024-03-04
2082.65
2107.91
2078.55
2107.91
+25.26
2024-03-02
2068.25
2087.25
2068.25
2082.65
+13.87
2024-03-01
2047.17
2069.90
2038.10
2068.78
+21.93
2024-02-29
2030.95
2049.80
2027.15
2046.85
+16
2024-02-28
2032.84
2036.85
2023.65
2030.85
-2.59
2024-02-27
2028.35
2038.50
2025.65
2033.44
+5.11
2024-02-26
2034.96
2035.95
2024.15
2028.33
-6.63
2024-02-24
2029.30
2040.40
2029.30
2034.96
+5.36
2024-02-23
2022.59
2029.70
2015.10
2029.60
+6.85
2024-02-22
2023.25
2033.70
2019.35
2022.75
-0.98
2024-02-21
2026.53
2031.12
2022.02
2023.73
-2.82
2024-02-20
2013.98
2029.85
2012.41
2026.55
+12.66
2024-02-19
2013.99
2021.90
2011.42
2013.89
-0.10
2024-02-17
2007.82
2015.02
2007.13
2013.99
+5.62
2024-02-16
1999.85
2010.70
1995.29
2008.37
+7.92
2024-02-15
1990.15
2007.15
1989.40
2000.45
+13.50
2024-02-14
1991.60
1997.30
1983.35
1986.95
-4.28
2024-02-13
2012.20
2029.30
1989.80
1991.23
-20.90
2024-02-12
2023.47
2026.40
2011.20
2012.13
-11.34
2024-02-10
2022.45
2026.40
2020.45
2023.47
+1.06
2024-02-09
2032.04
2037.05
2022.10
2022.41
-9.79
2024-02-08
2037.39
2039.93
2020.35
2032.20
-5.60
2024-02-07
2035.50
2043.60
2029.70
2037.80
+2.40
2024-02-06
2016.90
2037.10
2016.90
2035.40
+18.85
2024-02-05
2037.80
2041.31
2013.95
2016.55
-21.25
2024-02-03
2034.07
2038.65
2032.26
2037.80
+4
2024-02-02
2050.90
2064.30
2027.10
2033.80
-17
2024-02-01
2051.30
2052.70
2029.05
2050.80
-0.10
2024-01-31
2031.75
2054.90
2030.66
2050.90
+18.72
2024-01-30
2024.53
2047.46
2023.10
2032.18
+7.33
2024-01-29
2017.71
2036.32
2017.71
2024.85
+7.14
2024-01-27
2015.87
2018.45
2015.10
2017.71
+2.08
2024-01-26
2019.38
2025.30
2011.66
2015.63
-4.08
2024-01-25
2014.35
2024.13
2009.15
2019.71
+5.06
2024-01-24
2024.30
2035.60
2014.03
2014.65
-10
2024-01-23
2023.90
2036.85
2018.70
2024.65
+1.19
2024-01-22
2028.68
2032.10
2016.60
2023.46
-5.22
2024-01-20
2026.85
2028.80
2022.53
2028.68
+2.28
2024-01-19
2012.65
2037.45
2012.25
2026.40
+13.70
2024-01-18
2008
2016.25
2001
2012.70
+4.75
2024-01-17
2040.24
2040.24
2005.40
2007.95
-31.80
2024-01-16
2052.40
2056.22
2030.56
2039.75
-12.83
2024-01-15
2048.03
2057.55
2044.89
2052.58
+4.55
2024-01-13
2052.65
2054.43
2040.70
2048.03
-3.71
2024-01-12
2028.05
2061
2012.45
2051.74
+24.09
2024-01-11
2027
2037.95
2019.53
2027.65
+0.80
2024-01-10
2031.40
2039.10
2024
2026.85
-1.81
2024-01-09
2033.15
2040.40
2025.19
2028.66
-4.48
2024-01-08
2045.46
2045.63
2017.57
2033.14
-12.32
2024-01-06
2045.46
2045.46
2045.46
2045.46
-9.36
2024-01-05
2043.35
2063.66
2024.87
2054.82
+10.82
2024-01-04
2046.45
2049.85
2035.60
2044
+11.68
2024-01-03
2059.16
2067.15
2031.10
2032.32
-26.68
2024-01-02
2061.75
2078.76
2056.65
2059
-2.75
2024-01-01
2061.75
2061.75
2061.75
2061.75
—