工行纸黄金(人民币)价格历史
CNYAAU工行纸黄金(人民币)（CNYAAU）2026年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
1004.01
2026年
最高价
元/克
1179.27
2026-03-02
最低价
元/克
872.03
2026-07-16
2026年价格走势
工行纸黄金(人民币) · 单位：元/克（日K收盘，今日为实时价）
2026年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
970.24
970.78
962.22
963.69
-5.84
2026-09-03
944.39
974.08
942.64
969.53
+25.15
2026-09-02
944.62
949.48
925.44
944.38
-0.01
2026-09-01
956.09
963.54
934.85
944.39
-11.69
2026-08-31
964.50
967.35
950.14
956.08
-8.42
2026-08-28
995.86
999.57
961.68
964.50
-31.32
2026-08-27
993.23
1003.03
986.76
995.82
+2.06
2026-08-26
1004.98
1009.57
990.52
993.76
-10.93
2026-08-25
1004.54
1014.68
994.85
1004.69
+0.90
2026-08-24
997.36
1011.41
993.05
1003.79
+6.43
2026-08-21
977.17
1000.71
973.22
997.36
+19.90
2026-08-20
971.98
981.11
961.94
977.46
+5.93
2026-08-19
946.22
972.87
937.53
971.53
+25.58
2026-08-18
959.26
961.04
943.28
945.95
-13.29
2026-08-17
948.46
959.35
946.68
959.24
+10.78
2026-08-14
945.99
952.73
934.55
948.46
+2.57
2026-08-13
958.41
963.74
944.54
945.89
-12.37
2026-08-12
950.13
962.16
945.53
958.26
+8.57
2026-08-11
944.97
961.44
943.34
949.69
+4.71
2026-08-10
941.86
945.62
935.30
944.98
+3.12
2026-08-07
918.68
947.83
916.47
941.86
+22.55
2026-08-06
918.19
933.51
916.48
919.31
+0.93
2026-08-05
886.47
925.11
882.04
918.38
+31.72
2026-08-04
876.68
888.05
875.06
886.66
+9.95
2026-08-03
879.25
885.36
872.67
876.71
-2.54
2026-07-31
891.55
894.05
872.97
879.25
-12.39
2026-07-30
872.50
894.45
872.08
891.64
+19.34
2026-07-29
880.24
880.50
869.37
872.30
-8.03
2026-07-28
886.76
889.99
873.50
880.33
-6.48
2026-07-27
882.25
895.73
882.25
886.81
+4.56
2026-07-24
881.91
888.39
875.96
882.25
+0.43
2026-07-23
905.58
905.58
879.82
881.82
-23.62
2026-07-22
886.20
906.89
884.62
905.44
+19.11
2026-07-21
872.78
888.08
870.17
886.33
+13.16
2026-07-20
874.42
878.90
867.54
873.17
-1.25
2026-07-17
872.19
876.38
862.74
874.42
+2.39
2026-07-16
880.46
887.42
865.13
872.03
-8.61
2026-07-15
884.82
886.57
874.53
880.64
-4.34
2026-07-14
874.93
892.55
868.76
884.98
+10.40
2026-07-13
894.69
894.69
871.85
874.58
-20.11
2026-07-10
900.99
903.33
890.21
894.69
-6.50
2026-07-09
882.42
903.11
882.20
901.19
+18.97
2026-07-08
904.06
906.06
879.68
882.22
-21.62
2026-07-07
906.11
912.52
899.17
903.84
-2.29
2026-07-06
911.50
916.40
902.04
906.13
-5.37
2026-07-03
900.34
914.36
894.31
911.50
+11.37
2026-07-02
890.77
903.41
879.55
900.13
+9.62
2026-07-01
878.99
897.93
864.96
890.51
+11.39
2026-06-30
879.94
886.61
862.15
879.12
-0.78
2026-06-29
890.06
890.57
874.51
879.90
-10.16
2026-06-26
882.42
895.41
882.06
890.06
+7.07
2026-06-25
871.46
883.19
868.72
882.99
+6.95
2026-06-24
903.33
904.41
868.20
876.04
-27.11
2026-06-23
910.87
914.04
892.34
903.15
-7.84
2026-06-22
905.88
918.83
903.10
910.99
+5.11
2026-06-19
919.67
921.33
897.83
905.88
-14.20
2026-06-18
947.79
951.72
917.07
920.08
-27.82
2026-06-17
941.84
947.96
937.89
947.90
+5.39
2026-06-16
946.16
946.64
935.40
942.51
-4.05
2026-06-15
915.39
948.80
915.39
946.56
+31.17
2026-06-12
890.67
924.50
886.90
915.39
+24.95
2026-06-11
898.90
900.44
876.39
890.44
-7.62
2026-06-10
930.21
931.92
894.48
898.06
-32.58
2026-06-09
946.68
949.17
928.17
930.64
-15.96
2026-06-08
942.26
949.86
931.35
946.60
+4.34
2026-06-05
974.84
976.50
941.37
942.26
-32.71
2026-06-04
967.49
982.88
964.12
974.97
+7.52
2026-06-03
978.61
978.71
963.89
967.45
-11.27
2026-06-02
973.25
986.92
970.67
978.72
+5.63
2026-06-01
988.57
988.61
967.96
973.09
-15.48
2026-05-29
976.13
999.39
975.34
988.57
+12.94
2026-05-28
966.76
976.63
952.50
975.63
+8.97
2026-05-27
983.05
987.52
959.20
966.66
-16.42
2026-05-26
996.55
998.65
981.58
983.08
-13.47
2026-05-25
984.85
1000.18
984.85
996.55
+11.70
2026-05-22
986.76
996.93
981.29
984.85
-1.82
2026-05-21
989.80
998.28
982.13
986.67
-3.43
2026-05-20
987.68
994.21
975.28
990.10
+2.72
2026-05-19
993.17
1003.17
978.12
987.38
-5.68
2026-05-18
995.50
1001.54
981.27
993.06
-2.44
2026-05-15
1022.18
1022.45
987.57
995.50
-26.67
2026-05-14
1024.88
1029.24
1017.92
1022.17
-2.71
2026-05-13
1019.37
1032.62
1019.06
1024.88
+5.18
2026-05-12
1033.52
1042.72
1013.60
1019.70
-13.81
2026-05-11
1032.59
1037.09
1015.45
1033.51
+0.92
2026-05-08
1033.85
1037.77
1023.13
1032.59
-1.38
2026-05-07
1026.63
1041.59
1024.64
1033.97
+6.86
2026-05-06
1003.78
1033.67
998.86
1027.11
+23.17
2026-05-05
994.10
1007.54
989.45
1003.94
+9.22
2026-05-04
1012.76
1014.60
991.95
994.72
-18.04
2026-05-01
1013.06
1023.69
1001.93
1012.76
-0.57
2026-04-30
999.59
1019.25
993.59
1013.33
+13.68
2026-04-29
1007.95
1013.23
991.13
999.65
-7.79
2026-04-28
1024.60
1031.57
1001.40
1007.44
-17.14
2026-04-27
1035.90
1038.12
1024.01
1024.58
-11.32
2026-04-24
1036
1041.06
1023.68
1035.90
-0.15
2026-04-23
1037.64
1042.91
1029.23
1036.05
-1.89
2026-04-22
1039.96
1046.23
1025.15
1037.94
-1.97
2026-04-21
1051.83
1059.04
1035.35
1039.91
-12.03
2026-04-20
1063.93
1063.93
1040.18
1051.94
-11.99
2026-04-17
1054.02
1071.59
1045.67
1063.93
+9.69
2026-04-16
1052.41
1060.29
1048.51
1054.24
+1.66
2026-04-15
1053.31
1067.15
1049.14
1052.58
-0.71
2026-04-14
1035.03
1055.23
1034.10
1053.29
+18.37
2026-04-13
1044.78
1044.78
1024.06
1034.92
-9.86
2026-04-10
1052.69
1054.20
1039
1044.78
-7.25
2026-04-09
1044.33
1053.64
1032.07
1052.03
+7.68
2026-04-08
1026.84
1070.62
1026.24
1044.35
+17.75
2026-04-07
1033.74
1034.78
1016.69
1026.60
-6.63
2026-04-06
1033.87
1042.26
1019.08
1033.23
-0.64
2026-04-03
1031.85
1036.01
1028.23
1033.87
+2.44
2026-04-02
1057.65
1060.85
1009.04
1031.43
-26.22
2026-04-01
1022.15
1057.92
1021.60
1057.65
+35.16
2026-03-31
1010.59
1025.57
996.46
1022.49
+11.82
2026-03-30
1002.81
1017.24
981.93
1010.67
+7.86
2026-03-27
986.23
1011.52
967.19
1002.81
+16.60
2026-03-26
1011.57
1012.67
979.36
986.21
-25.56
2026-03-25
978.09
1019.10
968.91
1011.77
+34.23
2026-03-24
966.10
988.74
954.81
977.54
+12.35
2026-03-23
998.60
998.60
910.44
965.19
-33.41
2026-03-20
1019.27
1049.43
994.04
998.60
-20.96
2026-03-19
1076.36
1084.12
1001.66
1019.56
-56.89
2026-03-18
1106.13
1109.89
1071.03
1076.45
-29.87
2026-03-17
1104.87
1116.07
1101.23
1106.32
+1.95
2026-03-16
1113.62
1116.86
1101.74
1104.37
-9.25
2026-03-13
1135.17
1136.20
1111.73
1113.62
-21.11
2026-03-12
1141.08
1146.86
1130.51
1134.73
-7.17
2026-03-11
1153.83
1155.30
1137.06
1141.90
-11.96
2026-03-10
1132.33
1156.04
1129.91
1153.86
+20.84
2026-03-09
1145.35
1145.35
1113.42
1133.02
-12.33
2026-03-06
1133.25
1148.48
1122.32
1145.35
+13.58
2026-03-05
1141.99
1149.75
1124.81
1131.77
-10.37
2026-03-04
1133.35
1154.72
1126.59
1142.14
+9.35
2026-03-03
1180.09
1194.11
1112.27
1132.79
-46.48
2026-03-02
1158.12
1200.04
1158.12
1179.27
+21.15
2026-02-27
1140.46
1159.85
1136.17
1158.12
+17.11
2026-02-26
1146.12
1150.82
1130.21
1141.01
-5.44
2026-02-25
1139.37
1150.92
1134.58
1146.45
+6.95
2026-02-24
1154.22
1165.93
1128.04
1139.50
-15.03
2026-02-23
1128.24
1156.01
1128.24
1154.53
+26.29
2026-02-20
1113.31
1128.26
1105.19
1128.24
+15.48
2026-02-19
1110.05
1115.39
1101.83
1112.76
+3.02
2026-02-18
1082.90
1112.39
1077.53
1109.74
+26.32
2026-02-17
1106.03
1110.46
1076.61
1083.42
-22.78
2026-02-16
1116.74
1117.45
1103.34
1106.20
-10.54
2026-02-13
1124.88
1124.88
1082.57
1116.74
-8.17
2026-02-12
1124.43
1132.98
1117.91
1124.91
+0.53
2026-02-11
1115.12
1136.45
1112.13
1124.38
+8.69
2026-02-10
1125.29
1131.10
1111.66
1115.69
-9.51
2026-02-09
1105.18
1125.67
1105.18
1125.20
+20.02
2026-02-06
1074.69
1108.41
1038.40
1105.18
+32.16
2026-02-05
1097.84
1121.27
1070.45
1073.02
-24.77
2026-02-04
1099.96
1135.30
1088.80
1097.79
-2.04
2026-02-03
1030.68
1104.17
1027.71
1099.83
+63.68
2026-02-02
1103.26
1103.26
985.42
1036.15
-67.11
2026-01-30
1158.74
1218.07
1049.06
1103.26
-56.11
2026-01-29
1178.91
1249.49
1147.42
1159.37
-19.82
2026-01-28
1137.61
1185.69
1134.96
1179.19
+42.78
2026-01-27
1138.09
1141.09
1116.29
1136.41
-1.78
2026-01-26
1115.66
1142.74
1115.66
1138.19
+22.53
2026-01-23
1091.40
1116.80
1090.90
1115.66
+24.53
2026-01-22
1085.52
1092.17
1064.84
1091.13
+4.81
2026-01-21
1059.63
1094.23
1058.27
1086.32
+26.75
2026-01-20
1046.30
1062.81
1043.14
1059.57
+13.19
2026-01-19
1028.58
1048.94
1028.58
1046.38
+17.80
2026-01-16
1033.47
1035.55
1016.88
1028.58
-4.96
2026-01-15
1035.14
1040.58
1026.43
1033.54
-1.62
2026-01-14
1036
1040.52
1024.87
1035.16
-0.88
2026-01-13
1035.97
1038.85
1025.77
1036.04
+0.19
2026-01-12
1009.29
1037.11
1009.29
1035.85
+26.56
2026-01-09
1009.29
1009.29
1009.29
1009.29
+9.30
2026-01-08
999.99
999.99
999.99
999.99
+1.47
2026-01-07
998.52
998.52
998.52
998.52
-6.98
2026-01-06
1005.50
1005.50
1005.50
1005.50
+5.90
2026-01-05
999.60
999.60
999.60
999.60
+29.81
2026-01-02
968.32
988.72
968.16
969.79
+1.47
2026-01-01
974.12
974.57
967.67
968.32
-5.75