中行纸黄金(美元)2025年价格历史
BOCUSDAU中行纸黄金(美元)（BOCUSDAU）2025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
3442.76
2025年
最高价
美元/盎司
4545.35
2025-12-26
最低价
美元/盎司
2622.82
2025-01-01
2025年价格走势
中行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
4365.90
4382.36
4275.06
4336.96
-31.14
2025-12-30
4324.38
4404.42
4315.73
4368.10
+40
2025-12-29
4531.54
4548.52
4308.09
4328.10
-203.44
2025-12-27
4546.08
4548.67
4509.71
4531.54
-13.81
2025-12-26
4479.93
4545.63
4479.93
4545.35
+65.42
2025-12-25
4457.49
4486.68
4455.47
4479.93
+21.67
2025-12-24
4457.65
4524.47
4447.82
4458.26
+2.08
2025-12-23
4430.95
4496.57
4427.79
4456.18
+24.14
2025-12-22
4338.47
4434.30
4337.30
4432.04
+93.57
2025-12-20
4347.68
4355.59
4335.73
4338.47
-8.33
2025-12-19
4337.29
4373.63
4309.06
4346.80
+10.05
2025-12-18
4329.31
4345.34
4308.30
4336.75
+8.11
2025-12-17
4318.75
4347.75
4290.88
4328.64
+9.73
2025-12-16
4317.32
4333.74
4271.55
4318.91
+1.70
2025-12-15
4300.04
4348.96
4298.76
4317.21
+17.17
2025-12-13
4288.72
4303.29
4256.96
4300.04
+15.31
2025-12-12
4255.18
4352.16
4250.12
4284.73
+33.61
2025-12-11
4192.92
4260.18
4182.34
4251.12
+59.73
2025-12-10
4211.39
4220.16
4187.49
4191.39
-18.61
2025-12-09
4182.01
4211.60
4169.57
4210
+27.19
2025-12-08
4198.04
4217.68
4176.84
4182.81
-15.23
2025-12-06
4242.72
4244.52
4192.15
4198.04
-43.45
2025-12-05
4206.73
4258.14
4194.37
4241.49
+34.54
2025-12-04
4215.39
4223.91
4174.93
4206.95
-12.44
2025-12-03
4168.46
4240
4166.77
4219.39
+52
2025-12-02
4232.16
4243.75
4163.25
4167.39
-64.76
2025-12-01
4212.72
4263.30
4207.59
4232.15
+19.43
2025-11-29
4204.65
4225.57
4199.17
4212.72
+8.39
2025-11-28
4156.90
4208.89
4150.60
4204.33
+47.06
2025-11-27
4164.52
4170.61
4142.64
4157.27
-6.78
2025-11-26
4124.09
4172.30
4121.28
4164.05
+41.30
2025-11-25
4091.75
4154.81
4088.25
4122.75
+31.88
2025-11-24
4065.13
4093.88
4040.53
4090.87
+25.74
2025-11-22
4068.56
4100.12
4053.72
4065.13
-5.55
2025-11-21
4072.18
4086.84
4024.11
4070.68
-5.45
2025-11-20
4095.05
4109.24
4039.10
4076.13
-15.96
2025-11-19
4052.60
4131.78
4040.97
4092.09
+37.06
2025-11-18
4064.27
4081.59
3998.58
4055.03
-10.31
2025-11-17
4083.89
4105.64
4049.92
4065.34
-18.55
2025-11-15
4092.66
4110.12
4074.75
4083.89
-6.52
2025-11-14
4202.52
4210.75
4032.12
4090.41
-111.56
2025-11-13
4181.43
4244.71
4179.18
4201.97
+22.19
2025-11-12
4106.58
4185.08
4099.55
4179.78
+71.46
2025-11-11
4084.31
4148.98
4082.85
4108.32
+24.19
2025-11-10
4001.55
4105.68
3997.61
4084.13
+82.58
2025-11-08
3991.29
4027.08
3990.59
4001.55
+9.89
2025-11-07
3979.51
4014.14
3965.25
3991.66
+10.65
2025-11-06
3978.29
4018.49
3963.92
3981.01
+3.20
2025-11-05
3956.93
3986.85
3930.27
3977.81
+19.71
2025-11-04
4008.25
4014.90
3929.49
3958.10
-47.03
2025-11-03
4001.69
4030.41
3962.98
4005.13
+3.44
2025-11-01
4012.24
4014.20
3972.86
4001.69
-11.01
2025-10-31
4000.75
4044.36
3988.34
4012.70
+10.90
2025-10-30
3992.07
4013.04
3912.68
4001.80
+7.43
2025-10-29
3963.98
4028.92
3925.73
3994.37
+28.56
2025-10-28
3988.19
4018.43
3885.81
3965.81
-22.60
2025-10-27
4112.84
4112.84
3971.05
3988.41
-124.43
2025-10-25
4129.54
4137.69
4096.39
4112.84
-15.98
2025-10-24
4141.11
4147.66
4044.78
4128.82
-13.74
2025-10-23
4036.10
4153.74
4022.74
4142.56
+104.39
2025-10-22
4137.86
4160.43
4005.89
4038.17
-98.11
2025-10-21
4348.64
4380.42
4086.99
4136.28
-213.45
2025-10-20
4250.37
4354.13
4218.41
4349.73
+99.36
2025-10-18
4236.57
4251.59
4188.66
4250.37
+6.02
2025-10-17
4272.80
4378.21
4217.32
4244.35
-27.14
2025-10-16
4189.83
4274.92
4181.97
4271.49
+81.05
2025-10-15
4137.09
4217.27
4127.78
4190.44
+54.27
2025-10-14
4104.19
4178.49
4089.66
4136.17
+31.13
2025-10-13
4016.65
4106.43
4016.65
4105.04
+88.39
2025-10-11
4016.65
4016.65
4016.65
4016.65
+16.45
2025-10-10
4013.51
4021.17
3945.10
4000.20
-14.12
2025-10-09
4044.87
4058.52
4000.61
4014.32
-31.14
2025-10-08
3966.20
4049.17
3963.51
4045.46
+80.37
2025-10-07
3962.68
3990.92
3941.45
3965.09
+2.56
2025-10-06
3887.98
3963.95
3887.98
3962.53
+74.55
2025-10-04
3890.59
3890.59
3879.08
3887.98
-2.44
2025-10-03
3829.23
3892.17
3828.44
3890.42
+60.73
2025-10-02
3870.35
3897.38
3821.58
3829.69
-41.68
2025-10-01
3841.26
3897.28
3840.15
3871.37
+31.19
2025-09-30
3832.45
3873.74
3795.61
3840.18
+7.63
2025-09-29
3759.93
3835.23
3759.93
3832.55
+72.62
2025-09-27
3779.53
3782.18
3759.28
3759.93
-19.66
2025-09-26
3734.98
3782.50
3731.66
3779.59
+45.30
2025-09-25
3740.66
3760.44
3716.66
3734.29
-5.84
2025-09-24
3778.52
3784.68
3740.13
3740.13
-37.93
2025-09-23
3735.22
3789.98
3734.55
3778.06
+43.26
2025-09-22
3683.92
3735.27
3683.92
3734.80
+50.88
2025-09-20
3669.89
3684.13
3665.64
3683.92
+13.75
2025-09-19
3640.39
3674.58
3633.64
3670.17
+30.25
2025-09-18
3683.45
3705.89
3627.38
3639.92
-43.42
2025-09-17
3685.39
3694.40
3659.15
3683.34
-2.22
2025-09-16
3679.88
3701.79
3673.80
3685.56
+6.11
2025-09-15
3642.29
3680.25
3625.97
3679.45
+37.16
2025-09-13
3643.06
3649.29
3639.97
3642.29
+0.03
2025-09-12
3631.58
3655.68
3629.13
3642.26
+11.14
2025-09-11
3643.49
3648.62
3613.56
3631.12
-13.16
2025-09-10
3644.10
3656.45
3619.25
3644.28
+1.44
2025-09-09
3638.32
3671.95
3626.05
3642.84
+4.79
2025-09-08
3585.96
3645.45
3578.02
3638.05
+52.09
2025-09-06
3591.15
3599.01
3585.56
3585.96
-6.08
2025-09-05
3551.42
3596.88
3539.38
3592.04
+41.03
2025-09-04
3562.70
3577.56
3509.92
3551.01
-13.07
2025-09-03
3519.42
3566.20
3517.52
3564.08
+45.04
2025-09-02
3472.21
3519.04
3468.43
3519.04
+46.88
2025-09-01
3447.13
3487.86
3435.23
3472.16
+25.03
2025-08-30
3444.42
3452.84
3440.11
3447.13
+1.73
2025-08-29
3409.99
3446.68
3403.49
3445.40
+35.88
2025-08-28
3387.06
3412.62
3383.94
3409.52
+22.27
2025-08-27
3385.74
3393.19
3372.36
3387.25
+0.80
2025-08-26
3373.09
3388.38
3350.58
3386.45
+13.40
2025-08-25
3371.34
3375.20
3359.42
3373.05
+1.71
2025-08-23
3366.99
3374.60
3366.99
3371.34
+2.96
2025-08-22
3342.72
3377.56
3320.64
3368.38
+25.67
2025-08-21
3339.15
3351.34
3324.94
3342.71
+3.39
2025-08-20
3321.74
3348.50
3311.62
3339.32
+17.57
2025-08-19
3334.74
3344.44
3320.78
3321.75
-13.23
2025-08-18
3334.49
3358.41
3322.80
3334.98
+0.49
2025-08-16
3341.57
3341.57
3333.61
3334.49
-6.84
2025-08-15
3341.13
3347.85
3329.07
3341.33
+0.59
2025-08-14
3355.85
3372.73
3334.10
3340.74
-14.58
2025-08-13
3347.80
3368.52
3341.77
3355.32
+6.18
2025-08-12
3347.44
3356.76
3329.18
3349.14
+1.89
2025-08-11
3396.84
3396.84
3340.07
3347.25
-49.59
2025-08-09
3393.52
3401.93
3378.61
3396.84
+4.02
2025-08-08
3389.22
3405.15
3378.88
3392.82
+3.69
2025-08-07
3376.41
3395.19
3364.55
3389.13
+12.40
2025-08-06
3388.46
3389.50
3357.40
3376.73
-11.60
2025-08-05
3373.28
3389.12
3348.89
3388.33
+15.08
2025-08-04
3363.29
3384.35
3344.11
3373.25
+9.96
2025-08-02
3348.88
3363.56
3340.82
3363.29
+13.85
2025-08-01
3294.69
3354.86
3281.93
3349.44
+54.59
2025-07-31
3290.51
3314.72
3268.40
3294.85
+4.59
2025-07-30
3319.65
3334.13
3288.93
3290.26
-29.91
2025-07-29
3313.94
3333.13
3306.39
3320.17
+5.74
2025-07-28
3335.83
3344.24
3301.50
3314.43
-21.40
2025-07-26
3326.75
3339.32
3325.22
3335.83
+8.83
2025-07-25
3371.54
3373.39
3324.17
3327
-44.64
2025-07-24
3397.70
3397.70
3351.03
3371.64
-27.72
2025-07-23
3425.68
3436.93
3398.03
3399.36
-26.73
2025-07-22
3397.24
3429.43
3381.45
3426.09
+28.64
2025-07-21
3350.26
3400.46
3344.83
3397.45
+47.19
2025-07-19
3353.82
3357.25
3347.71
3350.26
-3.73
2025-07-18
3336.94
3361.31
3332.05
3353.99
+17.04
2025-07-17
3360.35
3360.35
3309.98
3336.95
-23.40
2025-07-16
3327.93
3376.28
3319.43
3360.35
+32.44
2025-07-15
3344.27
3365.40
3325.08
3327.91
-16.46
2025-07-14
3355
3374.04
3340.39
3344.37
-10.63
2025-07-12
3358.93
3359.81
3349.57
3355
-3.92
2025-07-11
3317.63
3368.52
3310.25
3358.92
+41.14
2025-07-10
3309.64
3328.25
3308.04
3317.78
+8.30
2025-07-09
3296.99
3313.02
3283.09
3309.48
+12.21
2025-07-08
3320.90
3344.30
3286.99
3297.27
-23.74
2025-07-07
3337.51
3337.51
3297.21
3321.01
-16.50
2025-07-05
3332.50
3338.45
3332.38
3337.51
+5
2025-07-04
3327.09
3345.06
3322.69
3332.51
+6.26
2025-07-03
3340.07
3364.60
3310.93
3326.25
-13.30
2025-07-02
3340.34
3349.95
3326.79
3339.55
-0.03
2025-07-01
3289.49
3357.81
3289.24
3339.58
+50.02
2025-06-30
3273.74
3296.50
3260.12
3289.56
+15.82
2025-06-28
3274.43
3282.59
3268.68
3273.74
-1.06
2025-06-27
3324.78
3336.41
3256.29
3274.80
-50.27
2025-06-26
3324.87
3350.19
3310.45
3325.07
-0.21
2025-06-25
3322.07
3328.51
3311.25
3325.28
+12.56
2025-06-24
3386.95
3393.46
3295.25
3312.72
-74.48
2025-06-23
3368.89
3389.67
3347.95
3387.20
+18.31
2025-06-21
3369.92
3373.40
3364.74
3368.89
-2.20
2025-06-20
3351.10
3374.37
3342.58
3371.09
+2.01
2025-06-19
3391.92
3394.18
3346.85
3369.08
-21.84
2025-06-18
3378.47
3398.82
3369.94
3390.92
+13.79
2025-06-17
3404.58
3404.70
3365.47
3377.13
-26.96
2025-06-16
3431.33
3450.28
3384.17
3404.09
-27.24
2025-06-14
3431.33
3431.33
3431.33
3431.33
+7.33
2025-06-13
3385.26
3444.65
3377.23
3424
+37.48
2025-06-12
3331.86
3397.61
3319.06
3386.52
+55.22
2025-06-11
3325.78
3359.71
3314.63
3331.30
+5.71
2025-06-10
3328.03
3347.92
3301.22
3325.59
-2.61
2025-06-09
3311.01
3331.09
3293.92
3328.20
+17.19
2025-06-07
3332.12
3332.51
3307.15
3311.01
-21.26
2025-06-06
3343.94
3375.46
3317.12
3332.27
-11.43
2025-06-05
3370.56
3401.98
3339.10
3343.70
-26.75
2025-06-04
3359.58
3383.53
3343.42
3370.45
+22.21
2025-06-03
3372.89
3390.65
3331.59
3348.24
-24.70
2025-06-02
3288.58
3377.64
3288.58
3372.94
+84.36
2025-05-31
3287.74
3294.49
3283.30
3288.58
+1.84
2025-05-30
3320.62
3329.41
3271.64
3286.74
-33.15
2025-05-29
3294.03
3321.02
3246.02
3319.89
+25.56
2025-05-28
3292.69
3323.52
3290.90
3294.33
+1.03
2025-05-27
3337
3348.63
3285.44
3293.30
-43.97
2025-05-26
3355.80
3356.39
3323.90
3337.27
-18.53
2025-05-24
3360.81
3364.92
3355.35
3355.80
-4.18
2025-05-23
3293.72
3362.75
3287.33
3359.98
+66.44
2025-05-22
3309.86
3345.14
3279.03
3293.54
-17.42
2025-05-21
3276.36
3318.57
3274.65
3310.96
+34.63
2025-05-20
3229.94
3284.48
3203.60
3276.33
+45.09
2025-05-19
3202.49
3249.69
3202.49
3231.24
+28.75
2025-05-17
3182.50
3202.49
3180.05
3202.49
+19.83
2025-05-16
3217.65
3250.97
3153.96
3182.66
-34.19
2025-05-15
3180.70
3216.91
3119.92
3216.85
+37.35
2025-05-14
3251.48
3256.13
3173.40
3179.50
-72.89
2025-05-13
3238.68
3262.86
3214.59
3252.39
+15.30
2025-05-12
3326.60
3326.60
3207.05
3237.09
-89.51
2025-05-10
3345.27
3347.30
3325.43
3326.60
-18.45
2025-05-09
3329.37
3346.09
3275.99
3345.05
+15.47
2025-05-08
3383.35
3413.58
3319.24
3329.58
-55.29
2025-05-07
3395.16
3435.05
3358.75
3384.87
-11.31
2025-05-06
3311.25
3399.96
3304.85
3396.18
+84.70
2025-05-05
3240
3327.35
3238.24
3311.48
+71.48
2025-05-03
3230.44
3240.10
3222.09
3240
+8.48
2025-05-02
3214.78
3268.07
3207.72
3231.52
+15.15
2025-05-01
3308.34
3314.25
3202.49
3216.37
-91.58
2025-04-30
3311.18
3328.43
3267.84
3307.95
-2.85
2025-04-29
3323.51
3350.88
3298.96
3310.80
-11.60
2025-04-28
3318.96
3333.32
3267.63
3322.40
+3.44
2025-04-26
3282.96
3319.51
3280.46
3318.96
+36.71
2025-04-25
3328.52
3367.12
3265.96
3282.25
-44.86
2025-04-24
3281.16
3366.97
3278.17
3327.11
+49.74
2025-04-23
3417.30
3419.40
3261.24
3277.37
-151.98
2025-04-22
3422.91
3499.82
3406.44
3429.35
+6.81
2025-04-21
3320.86
3430.18
3320.86
3422.54
+101.68
2025-04-19
3320.86
3320.86
3320.86
3320.86
—
2025-04-18
3296.38
3322.20
3295
3320.86
+24.21
2025-04-17
3324.76
3356.12
3285.78
3296.65
-28.39
2025-04-16
3219.51
3327.26
3217.61
3325.04
+105.72
2025-04-15
3197.51
3232.60
3197.50
3219.32
+21.76
2025-04-14
3236.62
3245.50
3193.77
3197.56
-39.06
2025-04-12
3239.79
3243.85
3218.67
3236.62
-2.40
2025-04-11
3156.69
3242.83
3151.28
3239.02
+84.22
2025-04-10
3085.51
3173.63
3048.95
3154.80
+69.87
2025-04-09
3000.74
3086.70
2970.34
3084.93
+82.78
2025-04-08
2987.92
3021.09
2956.97
3002.15
+17.38
2025-04-07
3039.07
3054.97
2973.44
2984.77
-54.30
2025-04-05
3021.89
3041.07
3016.70
3039.07
+17.12
2025-04-04
3110.59
3135.49
3017.29
3021.95
-87.64
2025-04-03
3125.50
3166.45
3055.74
3109.59
-16.02
2025-04-02
3113.67
3135.10
3101.07
3125.61
+10.14
2025-04-01
3113.95
3148.88
3112.20
3115.47
+0.59
2025-03-31
3085.51
3127.71
3077.08
3114.88
+29.37
2025-03-29
3084.05
3086.76
3073.78
3085.51
+0.51
2025-03-28
3051.25
3086.73
3047.06
3085
+33.62
2025-03-27
3015.17
3058.23
3014.40
3051.38
+36.83
2025-03-26
3019.90
3030.69
3011.81
3014.55
-5.50
2025-03-25
3012.58
3034.25
3001.19
3020.05
+7.19
2025-03-24
3023.85
3031.84
3004.46
3012.86
-10.99
2025-03-22
3011.10
3024.35
3010.82
3023.85
+12.22
2025-03-21
3039.80
3047.17
2999.48
3011.63
-28.62
2025-03-20
3030.43
3057.30
3024.86
3040.25
+9.85
2025-03-19
3030.77
3044.38
3022.35
3030.40
-0.93
2025-03-18
2996.35
3037.22
2992.26
3031.33
+35.62
2025-03-17
2984.37
3000.16
2981.10
2995.71
+11.34
2025-03-15
2982.65
2988.43
2979.85
2984.37
+1.66
2025-03-14
2976.76
3002.92
2975.80
2982.71
+5.91
2025-03-13
2927.23
2977.23
2927.13
2976.80
+49.89
2025-03-12
2915.98
2928.05
2905.75
2926.91
+10.95
2025-03-11
2902.70
2920.85
2878.60
2915.96
+13.59
2025-03-10
2910.71
2918.30
2894.20
2902.37
-8.34
2025-03-08
2914.52
2918.28
2901.39
2910.71
-3.95
2025-03-07
2913
2929.44
2897.31
2914.66
+1.09
2025-03-06
2916.03
2928.85
2890.85
2913.57
-3.78
2025-03-05
2905
2922.36
2893.55
2917.35
+12
2025-03-04
2887.13
2926.82
2877.76
2905.35
+18
2025-03-03
2857.62
2889.33
2857.62
2887.35
+29.73
2025-03-01
2848.87
2857.92
2838.09
2857.62
+8.14
2025-02-28
2871.35
2886.72
2831.73
2849.48
-22.83
2025-02-27
2911.37
2919.83
2867.08
2872.31
-39.71
2025-02-26
2913.96
2917.16
2889.13
2912.02
+7.27
2025-02-25
2935.60
2952.80
2899.21
2904.75
-31.10
2025-02-24
2935.41
2955.17
2921.88
2935.85
+0.44
2025-02-22
2928.92
2942.30
2927.62
2935.41
+6
2025-02-21
2937.48
2949.35
2917.42
2929.41
-9.18
2025-02-20
2925.54
2953.80
2918.41
2938.59
+8.65
2025-02-19
2926.73
2946.35
2924.12
2929.94
+3.35
2025-02-18
2898.14
2929.11
2892.32
2926.59
+28.96
2025-02-17
2883.64
2905.33
2878.65
2897.63
+13.99
2025-02-15
2901.85
2903.40
2877.17
2883.64
-18.86
2025-02-14
2920.45
2939.88
2893.25
2902.50
-18.10
2025-02-13
2894.78
2922.76
2892.37
2920.60
+25.74
2025-02-12
2904.78
2908.63
2864.01
2894.86
-10.78
2025-02-11
2909.04
2942.77
2881.97
2905.64
-2.66
2025-02-10
2860.28
2911.23
2854.87
2908.30
+48.02
2025-02-08
2880.25
2881.51
2853.45
2860.28
-19.05
2025-02-07
2850.55
2886.76
2848.14
2879.33
+28.39
2025-02-06
2880.24
2881
2834.45
2850.94
-28.87
2025-02-05
2834.83
2882.34
2831.60
2879.81
+44.12
2025-02-04
2817.25
2844.27
2806.30
2835.69
+17.84
2025-02-03
2797.88
2830.59
2772.12
2817.85
+19.97
2025-02-01
2808.58
2815.42
2793.52
2797.88
-10.59
2025-01-31
2794.92
2816.40
2788.12
2808.47
+14.52
2025-01-30
2753.61
2796.18
2744.05
2793.95
+41.05
2025-01-29
2755.31
2765.80
2749.04
2752.90
-2.33
2025-01-28
2741.90
2757.26
2730.71
2755.23
+13.43
2025-01-27
2770.39
2772.48
2739.67
2741.80
-28.59
2025-01-25
2775.79
2777.47
2770.39
2770.39
-6.51
2025-01-24
2746.67
2785.77
2744.28
2776.90
+30.54
2025-01-23
2759.34
2760.08
2735.85
2746.36
-13.48
2025-01-22
2738.45
2763.34
2737.51
2759.84
+21.50
2025-01-21
2706.50
2739.86
2702.64
2738.34
+32.81
2025-01-20
2700.93
2713.23
2688.61
2705.53
+4.60
2025-01-18
2713.41
2716.43
2698.05
2700.93
-12.12
2025-01-17
2715.80
2724.15
2702.10
2713.05
-2.37
2025-01-16
2677.98
2719.19
2676.63
2715.42
+36.88
2025-01-15
2671.29
2695.40
2666.50
2678.54
+7.59
2025-01-14
2661.27
2674.84
2656.50
2670.95
+9.36
2025-01-13
2688.51
2692.27
2660.98
2661.59
-26.92
2025-01-11
2691.58
2696.72
2683.58
2688.51
-2.30
2025-01-10
2668.46
2696.74
2663.06
2690.81
+22.55
2025-01-09
2665.84
2678.31
2650.17
2668.26
+2.92
2025-01-08
2648.07
2667.49
2645.08
2665.34
+16.70
2025-01-07
2634.33
2664.22
2632.30
2648.64
+14.06
2025-01-06
2642.42
2649.46
2615.05
2634.58
-7.84
2025-01-04
2644.01
2647.19
2636.96
2642.42
-1.86
2025-01-03
2654.09
2665.28
2641.13
2644.28
-10.13
2025-01-02
2622.82
2655.69
2621.01
2654.41
+31.59
2025-01-01
2625.44
2627.04
2621.96
2622.82
-2.30