工行纸黄金(人民币)2013年价格历史
CNYAAU工行纸黄金(人民币)（CNYAAU）2013年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
279.13
2013年
最高价
元/克
338.91
2013-01-02
最低价
元/克
233.63
2013-12-19
2013年价格走势
工行纸黄金(人民币) · 单位：元/克（日K收盘）
2013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）
日期
开盘价
最高价
最低价
收盘价
较上日
2013-12-31
235.17
236.27
230.62
235.30
+0.25
2013-12-30
236.87
237.33
234.09
235.05
-1.82
2013-12-28
237.19
237.29
236.43
236.87
-0.34
2013-12-27
236.87
237.83
236.07
237.21
+0.33
2013-12-26
234.61
237.49
234.50
236.88
+2.27
2013-12-25
234.63
234.64
234.50
234.61
-0.01
2013-12-24
234.63
234.79
233.55
234.62
+0.02
2013-12-23
234.69
235.72
232.86
234.60
-0.06
2013-12-21
234.85
235.67
234.58
234.66
-0.28
2013-12-20
233.77
235.42
231.82
234.94
+1.31
2013-12-19
240.47
242.95
233.02
233.63
-6.91
2013-12-18
240.27
241.45
239.84
240.54
+0.37
2013-12-17
242.55
244.38
239.64
240.17
-2.46
2013-12-16
241.33
242.86
239.70
242.63
+1.41
2013-12-14
241.39
241.70
240.67
241.22
-0.09
2013-12-13
239.95
241.76
238.65
241.31
+1.51
2013-12-12
245.52
246.13
239.21
239.80
-5.79
2013-12-11
246.30
246.85
244.78
245.59
-0.68
2013-12-10
241.51
247.46
240.73
246.27
+4.90
2013-12-09
239.55
241.66
239.55
241.37
+1.79
2013-12-07
241.33
241.65
239.30
239.58
-1.75
2013-12-06
239.37
243.01
237.37
241.33
+1.94
2013-12-05
240.44
244.89
238.40
239.39
-1.07
2013-12-04
239.68
240.89
237.36
240.46
+0.70
2013-12-03
240.79
240.80
238.23
239.76
-0.95
2013-12-02
245.14
245.16
240.48
240.71
-4.43
2013-11-30
245.78
245.78
244.98
245.14
-0.57
2013-11-29
243.74
245.83
243.11
245.71
+1.97
2013-11-28
243.72
243.92
241.92
243.74
-0.01
2013-11-27
243.97
245.75
242.87
243.75
-0.19
2013-11-26
243.59
246.20
242.64
243.94
+0.30
2013-11-25
243.52
243.82
240.53
243.64
+0.12
2013-11-23
244.04
244.30
243.38
243.52
-0.45
2013-11-22
243.29
244.64
242.94
243.97
+0.62
2013-11-21
247.51
247.74
242.35
243.35
-4.34
2013-11-20
249.68
250.08
246.20
247.69
-2.10
2013-11-19
250.93
250.93
248.66
249.79
-0.98
2013-11-18
252.46
252.63
250.30
250.77
-1.69
2013-11-16
252.34
252.76
252.09
252.46
+0.19
2013-11-15
252.70
253.24
250.85
252.27
-0.66
2013-11-14
249.82
253.47
248.42
252.93
+3.11
2013-11-13
249.89
250.58
247.08
249.82
-0.83
2013-11-12
251.31
251.75
250.02
250.65
-0.65
2013-11-11
251.83
252.39
250.59
251.30
-0.54
2013-11-09
251.94
252.42
251.44
251.84
-0.11
2013-11-08
256.54
257.32
250.98
251.95
-4.61
2013-11-07
258.21
259.71
254.17
256.56
-1.63
2013-11-06
256.75
258.99
256.45
258.19
+1.58
2013-11-05
258.52
258.69
256.10
256.61
-1.90
2013-11-04
257.99
259.32
257.23
258.51
+0.53
2013-11-02
257.17
258.38
256.53
257.98
+0.88
2013-11-01
259.36
260.24
256.18
257.10
-2.28
2013-10-31
265.35
265.59
259.07
259.38
-5.86
2013-10-30
263.84
266.34
262.23
265.24
+1.40
2013-10-29
264.96
266.27
262.56
263.84
-1.10
2013-10-28
264.47
266.46
263.47
264.94
+0.60
2013-10-26
263.29
265.16
263.29
264.34
+1
2013-10-25
263.99
264.14
261.50
263.34
-0.66
2013-10-24
261.14
264.16
260.30
264
+2.80
2013-10-23
263
263.04
260.10
261.20
-1.86
2013-10-22
258.06
263.38
256.72
263.06
+4.98
2013-10-21
257.73
259.51
257.37
258.08
+0.35
2013-10-19
257.83
258.06
257.16
257.73
-0.19
2013-10-18
259.29
259.77
257.57
257.92
-1.27
2013-10-17
249.67
259.38
249.37
259.19
+9.41
2013-10-16
249.51
252.62
249.13
249.78
+0.36
2013-10-15
251.12
251.60
245.64
249.42
-1.66
2013-10-14
249.93
253.22
249.66
251.08
+1.09
2013-10-12
249.44
250.29
248.97
249.99
+0.57
2013-10-11
255.88
255.88
248.41
249.42
-6.44
2013-10-10
255.80
258.65
254.54
255.86
+0.15
2013-10-09
260.47
260.77
254.81
255.71
-4.77
2013-10-08
260.09
261.67
258.94
260.48
+0.33
2013-10-07
257.88
261.38
257.63
260.15
+2.18
2013-10-05
257.58
258.13
257.29
257.97
+0.36
2013-10-04
259.47
260.47
257.13
257.61
-2.03
2013-10-03
258.98
260.07
256.37
259.64
+0.72
2013-10-02
253.80
260.54
251.59
258.92
+5.15
2013-10-01
262.01
263.23
252.88
253.77
-8.35
2013-09-30
263.06
264.42
260.42
262.12
-0.94
2013-09-28
263.36
263.46
262.90
263.06
-0.18
2013-09-27
260.82
264.42
259.56
263.24
+2.42
2013-09-26
262.39
263.47
260.32
260.82
-1.65
2013-09-25
258.97
263.20
258.51
262.47
+3.40
2013-09-24
261.54
261.65
257.06
259.07
-2.54
2013-09-23
261.18
261.98
258.76
261.61
+0.49
2013-09-21
263.26
263.63
260.89
261.12
-2.18
2013-09-20
269.61
270.43
262.24
263.30
-6.40
2013-09-19
255.60
270.69
255.46
269.70
+14.08
2013-09-18
257.57
258.38
254.30
255.62
-1.98
2013-09-17
259.59
260.46
256.72
257.60
-1.93
2013-09-16
261.80
262.12
257.41
259.53
-0.81
2013-09-14
258.48
260.65
257.19
260.34
+1.71
2013-09-13
261.84
261.92
256.76
258.63
-3.24
2013-09-12
268.03
268.78
260.98
261.87
-6.13
2013-09-11
268.54
269.26
267.04
268
-0.56
2013-09-10
272.82
273.71
267.23
268.56
-4.36
2013-09-09
273.02
273.32
272.73
272.92
-0.39
2013-09-07
273.06
273.60
272.80
273.31
+0.35
2013-09-06
269.25
274.12
267.75
272.96
+3.59
2013-09-05
273.32
275.33
268.74
269.37
-4.21
2013-09-04
276.61
278.72
272.93
273.58
-3.14
2013-09-03
273.85
277.06
272.50
276.72
+2.89
2013-09-02
271.94
274.98
271.39
273.83
-0.54
2013-08-31
275.29
276.03
274.11
274.37
-0.94
2013-08-30
276.71
278.23
273.96
275.31
-1.40
2013-08-29
279.31
280
275.99
276.71
-2.53
2013-08-28
279.19
282.22
278.29
279.24
+0.24
2013-08-27
274.35
280.20
273.55
279
+4.65
2013-08-26
276.19
276.78
273.82
274.35
-0.47
2013-08-24
274.96
275.47
274.45
274.82
+0.10
2013-08-23
270.27
275.02
269.46
274.72
+4.37
2013-08-22
269.50
271.92
266.84
270.35
+0.84
2013-08-21
270.50
270.93
267.78
269.51
-1.09
2013-08-20
268.71
271.20
266.25
270.60
+1.90
2013-08-19
270.89
272.19
268.32
268.70
-1.22
2013-08-17
269.12
271.12
268.17
269.92
+0.79
2013-08-16
263
270.23
262.96
269.13
+5.81
2013-08-15
262.26
264.94
259.39
263.32
+0.91
2013-08-14
260.13
262.53
259.09
262.41
+2.25
2013-08-13
263.31
264.08
259.63
260.16
-3.09
2013-08-12
258.53
264.41
258.53
263.25
+4.67
2013-08-10
258.70
259.03
257.92
258.58
-0.09
2013-08-09
258.55
259.23
256.95
258.67
+0.28
2013-08-08
253.53
258.60
252.50
258.39
+4.96
2013-08-07
252.91
253.70
250.54
253.43
+0.21
2013-08-06
256.10
257.39
251.89
253.22
-3
2013-08-05
257.77
260.12
255.59
256.22
-1.56
2013-08-03
258.60
258.85
257.75
257.78
-0.68
2013-08-02
258.35
259.79
252.95
258.46
+0.10
2013-08-01
258.01
262.99
257.60
258.36
+0.43
2013-07-31
261.25
263.98
257.55
257.93
-3.25
2013-07-30
262.71
262.73
259.78
261.18
-1.47
2013-07-29
263.15
263.90
260.82
262.65
—
2013-07-27
259.69
262.95
259.63
262.65
+3.10
2013-07-26
262.03
264.41
258.85
259.55
-2.41
2013-07-25
261.92
262.57
258.32
261.96
+0.03
2013-07-24
263.14
265.72
261.88
261.93
-1.23
2013-07-23
262.60
264.44
261.83
263.16
+0.47
2013-07-22
255.56
263
255.56
262.69
+7.19
2013-07-20
255.53
255.84
255.10
255.50
-0.07
2013-07-19
253.80
256.11
253.24
255.57
+1.71
2013-07-18
251.14
254.43
251.14
253.86
+2.79
2013-07-17
254.42
256.42
250.73
251.07
-3.29
2013-07-16
253.55
255.50
252.16
254.36
+0.87
2013-07-15
253.43
255.42
251.70
253.49
+0.02
2013-07-13
252.60
253.80
251.91
253.47
+0.87
2013-07-12
252.70
254.20
250.34
252.60
+0.03
2013-07-11
247.87
256.06
246.13
252.57
+4.68
2013-07-10
246.12
248.89
244.96
247.89
+1.69
2013-07-09
243.59
248.45
243.27
246.20
+2.59
2013-07-08
240.90
244.16
239.75
243.61
-1.59
2013-07-05
245.71
246.34
244.94
245.20
-0.54
2013-07-04
247.12
247.94
245.28
245.74
-1.33
2013-07-03
246.60
248.14
243.85
247.07
+0.98
2013-07-02
247.89
249.83
245.49
246.09
-1.83
2013-07-01
244
248.70
242.18
247.92
+4.71
2013-06-29
240.44
243.34
239.48
243.21
+2.70
2013-06-28
243.25
243.48
233.49
240.51
-2.94
2013-06-27
244.29
246.08
241.54
243.45
-0.58
2013-06-26
252.44
252.49
242.01
244.03
-8.35
2013-06-25
253.11
254.87
251.35
252.38
-0.68
2013-06-24
255.74
255.75
252.43
253.06
-2.17
2013-06-22
254.95
256.19
254.07
255.23
+0.32
2013-06-21
255.06
256.74
250.17
254.91
-0.29
2013-06-20
270.47
271.18
253.46
255.20
-15.31
2013-06-19
269
271.01
268.75
270.51
+1.54
2013-06-18
272.54
273.12
268.25
268.97
-3.55
2013-06-17
274.12
274.18
271.92
272.52
-1.64
2013-06-15
273.62
274.17
273.30
274.16
+0.48
2013-06-14
271.50
274.47
271.39
273.68
+2.10
2013-06-13
274.36
275.39
271.16
271.58
-3.05
2013-06-12
271.70
274.93
271.01
274.63
+3.03
2013-06-11
273.04
273.87
269.63
271.60
-1.58
2013-06-10
271.98
273.77
271.41
273.18
+1.19
2013-06-08
272.72
273.12
271.86
271.99
-0.62
2013-06-07
278.71
280.67
271.77
272.61
-6.08
2013-06-06
276.70
279.02
274.43
278.69
+2.12
2013-06-05
275.33
277.86
275.02
276.57
+1.24
2013-06-04
278.76
279.03
273.78
275.33
-3.38
2013-06-03
273.25
279.18
273.25
278.71
+5.42
2013-06-01
275.32
275.52
273.17
273.29
-2.08
2013-05-31
278.48
280.33
274.27
275.37
-3.13
2013-05-30
273.52
279.53
273.42
278.50
+4.91
2013-05-29
273.63
274.70
271.64
273.59
-0.39
2013-05-28
274.32
275.79
270.40
273.98
-0.31
2013-05-27
273.50
274.86
272.99
274.29
+1.44
2013-05-25
273.69
273.92
272.60
272.85
-0.84
2013-05-24
273.31
275.54
272.67
273.69
+0.46
2013-05-23
271.18
275.73
267.08
273.23
+2.15
2013-05-22
271.16
278.26
269.74
271.08
-0.06
2013-05-21
269.95
276.30
268.28
271.14
+1.20
2013-05-20
267.84
270.10
264.71
269.94
+2.22
2013-05-18
269.46
270.27
267.72
267.72
-1.83
2013-05-17
274.11
275.38
268.47
269.55
-4.51
2013-05-16
275.97
276.97
270.84
274.06
-1.85
2013-05-15
282.60
282.60
274.79
275.91
-6.66
2013-05-14
283.49
285.64
280.87
282.57
-0.84
2013-05-13
284.82
284.96
281.64
283.41
-1.77
2013-05-11
281.32
285.46
281.32
285.18
+4.11
2013-05-10
289.16
290.17
280.56
281.07
-8.10
2013-05-09
289.29
291.53
287.78
289.17
-0.07
2013-05-08
287.50
290.18
286.16
289.24
+2.44
2013-05-07
290.51
291.59
285.21
286.80
-4.32
2013-05-06
290.98
293.06
290.59
291.12
+0.30
2013-05-04
289.54
291.11
289.54
290.82
+1.05
2013-05-03
291.01
294.46
288.42
289.77
-1.27
2013-05-02
285.60
291.58
285.60
291.04
+5.39
2013-05-01
291.08
292.91
285.55
285.65
-5.36
2013-04-30
291.45
293.44
289.67
291.01
-0.47
2013-04-29
288.88
292.97
288.88
291.48
+2.60
2013-04-27
288.04
289.89
287.17
288.88
+0.31
2013-04-26
288.53
294.65
288.15
288.57
+0.06
2013-04-25
282.95
289.23
282.44
288.51
+5.36
2013-04-24
281.06
284.70
279.99
283.15
+2.04
2013-04-23
282.23
284.38
279.22
281.11
-1.75
2013-04-22
279.66
286.01
278.85
282.86
+4.73
2013-04-20
277.97
278.42
276.49
278.13
-0.10
2013-04-19
276.12
283.11
275.45
278.23
+2.21
2013-04-18
275.18
278.62
266.01
276.02
+0.77
2013-04-17
276.10
276.82
271
275.25
-0.84
2013-04-16
271.65
278.75
270.02
276.09
-2.31
2013-04-15
295.93
297.74
275.69
278.40
-17.69
2013-04-13
299.81
300.25
295.23
296.09
-3.74
2013-04-12
311.89
312.34
297.19
299.83
-12.12
2013-04-11
312.89
312.91
309.42
311.95
-0.87
2013-04-10
317.04
317.04
312.32
312.82
-4.17
2013-04-09
313.31
317.12
313.20
316.99
+3.78
2013-04-08
314.80
315.47
312.59
313.21
-1.75
2013-04-06
312.69
315.29
312.42
314.96
+2.33
2013-04-05
308.76
313.68
308.65
312.63
+4.20
2013-04-04
312.61
312.61
307.20
308.43
-4.25
2013-04-03
314.78
314.78
311.80
312.68
-2.46
2013-04-02
319.24
320.06
314.86
315.14
-4.07
2013-04-01
319.12
319.73
318.36
319.21
+0.36
2013-03-30
318.85
318.85
318.85
318.85
—
2013-03-29
319.07
319.15
318.52
318.85
-0.27
2013-03-28
320.57
321.29
318.79
319.12
-1.44
2013-03-27
319.63
321.20
317.96
320.56
+1.10
2013-03-26
319.96
320.98
318.56
319.46
-0.22
2013-03-25
321.25
322.21
317.54
319.68
-1.41
2013-03-23
321.10
321.42
320.83
321.09
-0.09
2013-03-22
322.49
322.95
320.36
321.18
-1.28
2013-03-21
321.01
322.98
320.21
322.46
+1.39
2013-03-20
322.52
322.90
320.78
321.07
-1.35
2013-03-19
321.01
322.61
319.82
322.42
+1.46
2013-03-18
318
321.95
318
320.96
+2.93
2013-03-16
318.80
318.85
317.96
318.03
-0.79
2013-03-15
317.81
319.37
317.36
318.82
+1.44
2013-03-14
317.21
317.72
315.19
317.38
+0.12
2013-03-13
318.28
319.46
316.81
317.26
-1.19
2013-03-12
315.91
319.41
315.47
318.45
+2.52
2013-03-11
315.46
316.58
314.82
315.93
+0.44
2013-03-09
315.12
315.56
314.49
315.49
+0.48
2013-03-08
315.65
316.36
312.19
315.01
-0.50
2013-03-07
316.38
317.10
314.88
315.51
-1.02
2013-03-06
315.30
316.82
313.43
316.53
+1.35
2013-03-05
315.30
317.13
314.15
315.18
-0.19
2013-03-04
313.61
317.11
313.61
315.37
—
2013-03-02
315.71
315.95
314.65
315.37
-0.41
2013-03-01
317.81
317.81
313.17
315.78
-1.89
2013-02-28
321.17
321.38
317.13
317.67
-3.42
2013-02-27
321.66
324.36
320.87
321.09
-0.61
2013-02-26
318.10
322.37
317.38
321.70
+3.64
2013-02-25
317.02
319.57
315.80
318.06
+2.37
2013-02-23
315.59
315.98
315.07
315.69
+0.07
2013-02-22
317.09
318.29
314.88
315.62
-2.03
2013-02-21
316.79
317.91
312.23
317.65
+0.87
2013-02-20
322.35
323.14
316.61
316.78
-5.81
2013-02-19
322.75
324.20
322.07
322.59
-0.18
2013-02-18
322.63
324.84
322.47
322.77
+1.23
2013-02-16
321.33
322.61
321.25
321.54
+0.11
2013-02-15
328.96
329.08
320.17
321.43
-7.59
2013-02-14
329.67
330.50
328.12
329.02
-0.71
2013-02-13
330.49
331.20
329.07
329.73
-0.81
2013-02-12
330.17
330.91
328.38
330.54
+0.46
2013-02-11
333.91
334.42
329.31
330.08
-4
2013-02-09
334.33
334.36
333.67
334.08
-0.08
2013-02-08
336.27
336.79
333.60
334.16
-2.10
2013-02-07
335.61
337.21
333.29
336.26
+0.69
2013-02-06
334.22
336.48
333.90
335.57
+1.41
2013-02-05
335.02
337.42
333.89
334.16
-0.41
2013-02-04
333.89
335.17
333.07
334.57
+0.39
2013-02-02
334.65
335.12
334.03
334.18
-0.44
2013-02-01
332.67
336.82
331.57
334.62
+1.94
2013-01-31
336.34
336.82
332.31
332.68
-3.63
2013-01-30
332.70
336.60
332.21
336.31
+3.52
2013-01-29
331.71
333.40
330.74
332.79
+1.11
2013-01-28
331.62
332.65
330.55
331.68
+0.14
2013-01-26
332.03
332.66
331.49
331.54
-0.34
2013-01-25
334.37
334.86
331.32
331.88
-2.52
2013-01-24
337.48
337.69
332.93
334.40
-2.95
2013-01-23
338.51
339.21
336.64
337.35
-1.23
2013-01-22
337.81
338.91
337.36
338.58
+0.83
2013-01-21
336.69
338.34
336.69
337.75
+0.96
2013-01-19
337.03
337.69
336.68
336.79
-0.37
2013-01-18
337.16
338.99
336.85
337.16
+0.07
2013-01-17
335.39
337.65
333.12
337.09
+1.69
2013-01-16
335.98
336.74
334.58
335.40
-0.62
2013-01-15
333.58
336.52
332.85
336.02
+2.25
2013-01-14
331.98
334.91
331.61
333.77
+2.02
2013-01-12
331.38
332.05
330.26
331.75
+0.39
2013-01-11
335.22
335.87
330.88
331.36
-3.87
2013-01-10
331.79
335.92
330.64
335.23
+3.61
2013-01-09
331.09
333.48
330.92
331.62
+0.81
2013-01-08
330.43
331.95
329.24
330.81
+0.47
2013-01-07
331.81
332.95
329.13
330.34
-0.54
2013-01-05
330.14
331.01
328.72
330.88
+0.70
2013-01-04
336.33
336.55
325.73
330.18
-5.98
2013-01-03
338.72
338.94
335.59
336.16
-2.75
2013-01-02
336.34
339.50
334.51
338.91
+5.82
2013-01-01
333.09
333.22
332.97
333.09
+0.04