工行纸黄金(人民币)2014年价格历史
CNYAAU工行纸黄金(人民币)（CNYAAU）2014年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
250.93
2014年
最高价
元/克
273.73
2014-03-17
最低价
元/克
225.24
2014-11-06
2014年价格走势
工行纸黄金(人民币) · 单位：元/克（日K收盘）
2014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
2014-12-31
240.49
240.98
236.24
236.48
-4
2014-12-30
236.42
241.20
235.92
240.48
+4.03
2014-12-29
238.43
239.46
236.29
236.45
-1.98
2014-12-27
238.39
239.06
238.20
238.43
+0.01
2014-12-26
234.82
239.44
234.31
238.42
+3.58
2014-12-24
236.04
236.27
234.47
234.84
-1.20
2014-12-23
237.98
237.98
234.26
236.04
-1.89
2014-12-22
239.11
240.44
237.51
237.93
-1.18
2014-12-20
239.71
239.77
239.04
239.11
-0.59
2014-12-19
238.91
240.41
238.47
239.70
+0.77
2014-12-18
238.43
242.55
235.95
238.93
+0.46
2014-12-17
237.06
239.65
237.06
238.47
+1.41
2014-12-16
241.46
243.44
236.44
237.06
-4.49
2014-12-15
243.16
243.54
240.18
241.55
-1.60
2014-12-13
243.42
243.72
242.96
243.15
-0.10
2014-12-12
243.28
245.11
241.73
243.25
-0.15
2014-12-11
243.97
244.81
242.05
243.40
-0.64
2014-12-10
244.57
245.77
237.12
244.04
-0.66
2014-12-09
236.90
246.23
235.48
244.70
+7.75
2014-12-08
235.48
237.77
234.82
236.95
+1.49
2014-12-06
236.33
236.35
235.11
235.46
-0.75
2014-12-05
239.33
239.43
234.75
236.21
-3
2014-12-04
239.57
240.11
237.77
239.21
-0.32
2014-12-03
237.51
239.61
236.28
239.53
+2.21
2014-12-02
236.83
241.35
235.81
237.32
+0.42
2014-12-01
230.78
237.33
225.82
236.90
+6.12
2014-11-29
233.77
233.77
230.23
230.78
-3.07
2014-11-28
235.21
235.83
232.80
233.85
-1.16
2014-11-27
236.65
236.76
234.09
235.01
-1.66
2014-11-26
236.57
236.90
235.89
236.67
+0.11
2014-11-25
236.81
237.35
234.95
236.56
-0.18
2014-11-24
236.25
237.44
235.62
236.74
-0.23
2014-11-21
234.10
237.74
233.82
236.97
+2.84
2014-11-20
232.16
235.99
231.47
234.13
+1.80
2014-11-19
235.21
236.57
231.36
232.33
-2.88
2014-11-18
233.18
237.04
232.72
235.21
+2.02
2014-11-17
234.81
234.86
232.71
233.19
-0.99
2014-11-15
231.65
235.24
230.93
234.18
+2.58
2014-11-14
228.82
232.42
226.04
231.60
+2.77
2014-11-13
229.52
230.07
227.26
228.83
-0.60
2014-11-12
227.38
231.04
227.30
229.43
+2.16
2014-11-11
228.92
228.92
225.52
227.27
-1.65
2014-11-10
230.55
232.04
228.58
228.92
-1.59
2014-11-08
228.91
231.04
228.91
230.51
+1.66
2014-11-07
225.28
229.78
222.65
228.85
+3.61
2014-11-06
225.70
226.10
223.83
225.24
-0.48
2014-11-05
230.32
230.32
223.76
225.72
-4.36
2014-11-04
229.86
230.80
228.96
230.08
+0.23
2014-11-03
230.33
230.87
228.41
229.85
-0.46
2014-11-01
229.21
230.80
228.98
230.31
+1.14
2014-10-31
235.67
236.61
228.32
229.17
-6.44
2014-10-30
240.33
240.90
235.23
235.61
-4.77
2014-10-29
241.71
241.80
239.98
240.38
-1.35
2014-10-28
241.71
246.07
240.47
241.73
+0.05
2014-10-27
242.17
242.32
241.46
241.68
-0.49
2014-10-25
242.02
242.36
241.96
242.17
+0.15
2014-10-24
241.70
242.76
241.64
242.02
+0.36
2014-10-23
244.48
245.09
241.31
241.66
-2.82
2014-10-22
246.34
246.53
244.25
244.48
-1.84
2014-10-21
245.05
247.04
244.90
246.32
+1.28
2014-10-20
243.73
245.85
243.07
245.04
+1.32
2014-10-18
242.94
244.12
242.86
243.72
+0.79
2014-10-17
244.55
244.95
242.55
242.93
-1.64
2014-10-16
244.99
245.71
243.32
244.57
-0.45
2014-10-15
242.77
246.09
240.67
245.02
+2.30
2014-10-14
242.16
243.76
241.78
242.72
+0.62
2014-10-13
241.11
243.83
241.11
242.10
+0.91
2014-10-11
241.11
241.30
240.73
241.19
+0.12
2014-10-10
241.15
241.70
240.04
241.07
—
2014-10-09
238.24
243.06
237.86
241.07
+2.78
2014-10-08
238.59
240.92
238.05
238.29
-0.33
2014-10-07
237.29
239.36
237.12
238.62
+1.40
2014-10-06
235.27
237.55
233.59
237.22
+1.98
2014-10-04
235.78
235.78
234.89
235.24
-0.53
2014-10-03
240.27
240.45
235.09
235.77
-4.52
2014-10-02
240.29
241.22
238.65
240.29
-0.07
2014-10-01
238.45
240.64
237.83
240.36
+1.97
2014-09-30
240.57
240.98
237.75
238.39
-2.24
2014-09-29
239.84
241.96
239.57
240.63
+0.80
2014-09-27
239.27
239.90
239.05
239.83
+0.58
2014-09-26
241.82
242.77
238.83
239.25
-1.50
2014-09-25
240.12
241.51
238.18
240.75
+0.61
2014-09-24
241.36
241.82
239.81
240.14
-1.24
2014-09-23
240.80
243.68
239.69
241.38
+0.69
2014-09-22
240.41
240.75
238.66
240.69
+0.28
2014-09-20
240.46
240.67
239.67
240.41
-0.17
2014-09-19
242.16
242.47
239.83
240.58
-1.58
2014-09-18
243.77
244.65
240.11
242.16
-1.61
2014-09-17
244.77
245.28
243.73
243.77
-1
2014-09-16
243.57
247.59
243.32
244.77
+1.16
2014-09-15
242.79
244.52
241.90
243.61
+0.81
2014-09-13
243.10
243.40
242.16
242.80
-0.34
2014-09-12
244.01
244.81
242.27
243.14
-0.90
2014-09-11
246.15
246.57
243.41
244.04
-2.11
2014-09-10
246.95
248.16
245.73
246.15
-0.78
2014-09-09
247.63
248.46
246.76
246.93
-0.67
2014-09-08
250.52
251.12
247.41
247.60
-2.93
2014-09-06
250.12
250.53
249.74
250.53
+0.47
2014-09-05
250.46
251.48
248.18
250.06
-0.41
2014-09-04
250.34
252.10
250.10
250.47
+0.09
2014-09-03
249.92
251.06
249.02
250.38
+0.54
2014-09-02
254.20
254.37
249.67
249.84
-4.36
2014-09-01
254.30
254.76
253.80
254.20
-0.14
2014-08-30
254.39
254.41
253.89
254.34
-0.06
2014-08-29
254.90
255.09
253.50
254.40
-0.54
2014-08-28
253.45
256.11
253.20
254.94
+1.57
2014-08-27
254.01
254.26
253.10
253.37
-0.64
2014-08-26
252.60
255.35
252.58
254.01
+1.38
2014-08-25
253.31
253.45
252.37
252.63
-0.82
2014-08-23
253.37
253.49
252.94
253.45
+0.09
2014-08-22
252.49
253.79
251.87
253.36
+0.85
2014-08-21
255.61
255.77
252.05
252.51
-3.07
2014-08-20
255.66
256.28
255.05
255.58
-0.08
2014-08-19
256.50
257.10
255.53
255.66
-0.84
2014-08-18
257.80
257.80
256.02
256.50
-1.30
2014-08-16
258.40
258.63
257.58
257.80
-0.68
2014-08-15
259.65
260.03
255.56
258.48
-1.17
2014-08-14
259.23
260.90
258.66
259.65
+0.56
2014-08-13
260.43
260.58
258.22
259.09
-1.33
2014-08-12
258.76
260.91
258.43
260.42
+1.71
2014-08-11
259.64
259.64
258.21
258.71
-0.95
2014-08-09
259.36
259.73
259.05
259.66
+0.22
2014-08-08
259.82
261.82
258.58
259.44
-0.43
2014-08-07
258.61
260.22
257.98
259.87
+1.35
2014-08-06
254.91
259.46
254.74
258.52
+3.64
2014-08-05
255.91
256.67
254.50
254.88
-1.02
2014-08-04
256.90
257.49
255.69
255.90
-0.96
2014-08-02
257.24
257.45
254.75
256.86
-0.43
2014-08-01
255.47
259.73
254.25
257.29
+1.78
2014-07-31
256.77
257.56
255.12
255.51
-1.24
2014-07-30
258.14
258.60
256.37
256.75
-1.41
2014-07-29
259.36
260.68
257.81
258.16
-1.26
2014-07-28
260.24
260.42
258.88
259.42
-0.82
2014-07-26
258.43
260.47
258.17
260.24
+1.80
2014-07-25
256.99
258.62
256.78
258.44
+1.43
2014-07-24
260.50
260.52
256.58
257.01
-3.51
2014-07-23
260.84
261.32
260.07
260.52
-0.29
2014-07-22
261.90
262.40
259.72
260.81
-1.13
2014-07-21
261.66
263.19
260.98
261.94
+0.38
2014-07-19
260.80
261.73
260.78
261.56
+0.77
2014-07-18
263.60
264.22
260.47
260.79
-2.60
2014-07-17
259.62
263.87
258.71
263.39
+3.71
2014-07-16
258.56
260.08
258.02
259.68
+1.03
2014-07-15
260.67
262.23
257.95
258.65
-2.02
2014-07-14
266.82
267.09
260.06
260.67
-6.15
2014-07-12
266.52
266.95
266.22
266.82
+0.29
2014-07-11
266.87
267.22
266.05
266.53
-0.29
2014-07-10
263.61
268.21
263.52
266.82
+3.17
2014-07-09
262.18
264.56
262.10
263.65
+1.47
2014-07-08
262.39
264.16
261.91
262.18
-0.19
2014-07-07
263.44
263.44
261.68
262.37
-1.07
2014-07-05
263.55
264.67
263.14
263.44
-0.07
2014-07-04
263.48
263.92
263.22
263.51
+0.07
2014-07-03
265.30
265.65
261.75
263.44
-1.81
2014-07-02
264.49
265.92
263.87
265.25
+0.72
2014-07-01
263.04
265.69
262.88
264.53
+1.47
2014-06-30
263.12
263.24
261.42
263.06
-0.09
2014-06-28
263.68
263.83
263.15
263.15
-0.56
2014-06-27
263.16
264.34
262.52
263.71
+0.51
2014-06-26
265.37
265.38
261.45
263.20
-2.06
2014-06-25
263.91
265.53
262.72
265.26
+1.39
2014-06-24
263.49
265.61
263.09
263.87
+0.31
2014-06-23
263.03
263.85
262.28
263.56
+0.50
2014-06-21
263.29
263.48
262.77
263.06
-0.13
2014-06-20
260.26
264.72
260.10
263.19
+2.90
2014-06-19
254.72
260.29
254.28
260.29
+5.57
2014-06-18
254.39
255.26
253.77
254.72
+0.37
2014-06-17
255.12
255.28
252.20
254.35
-0.79
2014-06-16
254.94
256.85
251.29
255.14
+0.23
2014-06-14
254.22
255.15
254.22
254.91
+0.69
2014-06-13
254.25
255.03
253.49
254.22
-0.02
2014-06-12
252.65
254.76
251.29
254.24
+1.58
2014-06-11
252.37
253.31
251.88
252.66
+0.27
2014-06-10
251.33
252.89
250.68
252.39
+1.03
2014-06-09
251.78
252.20
251.18
251.36
-0.49
2014-06-07
251.81
251.90
251.37
251.85
+0.04
2014-06-06
252.27
252.71
250.42
251.81
-0.45
2014-06-05
250.11
252.76
249.59
252.26
+2.16
2014-06-04
250.14
251.04
249.89
250.10
-0.17
2014-06-03
250.07
250.84
249.50
250.27
+0.23
2014-06-02
251.25
251.33
249.33
250.04
-1.19
2014-05-31
249.77
251.35
249.71
251.23
+1.46
2014-05-30
252.05
252.85
249.59
249.77
-2.29
2014-05-29
253.07
253.43
251.22
252.06
-1.05
2014-05-28
254.78
254.83
252.62
253.11
-1.69
2014-05-27
259.32
259.53
254.36
254.80
-4.52
2014-05-26
259.24
259.53
258.89
259.32
+0.06
2014-05-24
259.13
259.30
258.59
259.26
+0.17
2014-05-23
259.61
259.81
258.07
259.09
-0.53
2014-05-22
258.38
261.26
257.38
259.62
+1.29
2014-05-21
259.74
260.06
257.87
258.33
-1.35
2014-05-20
259.91
260.08
257.97
259.68
-0.22
2014-05-19
259.16
261.74
258.74
259.90
+0.73
2014-05-17
259.19
259.35
258.88
259.17
-0.02
2014-05-16
259.53
260.09
258.18
259.19
-0.39
2014-05-15
261.29
261.80
258.64
259.58
-1.65
2014-05-14
259.56
262.15
258.70
261.23
+1.73
2014-05-13
260.45
260.63
258.20
259.50
-0.95
2014-05-12
258.07
261.33
256.58
260.45
+2.39
2014-05-10
257.78
258.18
257.43
258.06
+0.19
2014-05-09
258.04
259.13
257.65
257.87
-0.21
2014-05-08
259.17
261.30
257.52
258.08
-1.17
2014-05-07
261.68
263.54
259.05
259.25
-2.50
2014-05-06
262.87
263.48
261.16
261.75
-1.04
2014-05-05
261.30
264.11
261.30
262.79
+1.49
2014-05-03
261.73
262.29
261.04
261.30
-0.48
2014-05-02
258.22
262.46
256.84
261.78
+3.53
2014-05-01
260.19
261.14
257.13
258.25
-1.94
2014-04-30
261.09
261.20
258.70
260.19
-0.92
2014-04-29
260.35
261.85
258.86
261.11
+0.80
2014-04-28
261.83
262.65
259.76
260.31
-1.56
2014-04-26
261.61
261.87
261.11
261.87
+0.32
2014-04-25
259.07
262.36
258.80
261.55
+2.38
2014-04-24
257.70
260.85
254.91
259.17
+1.48
2014-04-23
256.87
258.50
256.77
257.69
+0.85
2014-04-22
257.51
259.20
256.24
256.84
-0.66
2014-04-21
260.02
260.40
256.64
257.50
-2.52
2014-04-18
259.95
260.04
259.79
260.02
+0.07
2014-04-17
260.09
260.89
259.33
259.95
-0.14
2014-04-16
260.75
262.39
258.82
260.09
-0.62
2014-04-15
265.26
265.60
258.16
260.71
-4.56
2014-04-14
263.26
266.09
263.26
265.27
+2.14
2014-04-12
263.24
263.50
263.01
263.13
-0.10
2014-04-11
263.66
264.32
256.76
263.23
-0.40
2014-04-10
260.16
264.50
256.73
263.63
+3.54
2014-04-09
260.53
261.69
259.37
260.09
-0.47
2014-04-08
258.94
261.86
258.89
260.56
+1.33
2014-04-07
260.34
260.47
258.89
259.23
-1.09
2014-04-05
260.68
260.84
259.85
260.32
-0.29
2014-04-04
257.08
260.75
256.45
260.61
+3.58
2014-04-03
257.74
259.38
256.11
257.03
-0.71
2014-04-02
255.55
258.25
254.98
257.74
+2.18
2014-04-01
257.52
257.72
255.22
255.56
-1.91
2014-03-31
258.93
259.81
257.27
257.47
-0.75
2014-03-29
257.77
258.63
257.59
258.22
+0.42
2014-03-28
258.86
259.27
256.84
257.80
-1.06
2014-03-27
260.27
269.60
258.04
258.86
-1.44
2014-03-26
261.42
262.82
259.67
260.30
-1.33
2014-03-25
260.84
263.76
260.31
261.63
+0.60
2014-03-24
266.42
266.98
260.36
261.03
-5.84
2014-03-22
267.33
267.67
266.77
266.87
-0.50
2014-03-21
266.57
268.68
265.63
267.37
+0.82
2014-03-20
267.14
267.55
264.05
266.55
-0.53
2014-03-19
270.17
271.14
266.38
267.08
-3
2014-03-18
273.37
273.56
268.92
270.08
-3.65
2014-03-17
273.59
274.90
273.16
273.73
+0.57
2014-03-15
271.89
273.50
271.61
273.16
+1.42
2014-03-14
270.33
274.38
270.21
271.74
+1.37
2014-03-13
269.81
271.34
269.23
270.37
+0.57
2014-03-12
264.44
270.38
264.44
269.80
+5.36
2014-03-11
264.82
266.93
264.04
264.44
-0.41
2014-03-10
263.76
265.40
261.85
264.85
+1.14
2014-03-08
262.89
264.04
262.89
263.71
+0.82
2014-03-07
264.74
266.49
262.02
262.89
-1.65
2014-03-06
263.73
264.97
261.88
264.54
+0.82
2014-03-05
264.14
264.83
262.62
263.72
-0.42
2014-03-04
267.33
267.72
262.99
264.14
-3.19
2014-03-03
261.87
267.53
261.87
267.33
+5.68
2014-03-01
262
262.04
260.81
261.65
-0.37
2014-02-28
262.66
264.58
261.40
262.02
-0.68
2014-02-27
260.72
263.26
260.53
262.70
+1.61
2014-02-26
263.77
265.08
260.51
261.09
-2.67
2014-02-25
262.09
264.01
261.77
263.76
+1.66
2014-02-24
258.69
262.38
258.69
262.10
+2.72
2014-02-22
259.03
260.17
258.40
259.38
+0.33
2014-02-21
257.94
259.55
257.69
259.05
+1.61
2014-02-20
258.01
258.12
255.74
257.44
-0.61
2014-02-19
257.56
258.31
256.73
258.05
-0.06
2014-02-18
258.89
259.72
256.11
258.11
-0.81
2014-02-17
257.51
259.41
257.22
258.92
+1.46
2014-02-15
256.62
257.46
256.62
257.46
+0.74
2014-02-14
252.83
257.68
252.74
256.72
+3.89
2014-02-13
252.06
253.04
250.79
252.83
+0.70
2014-02-12
250.97
252.46
250.29
252.13
+0.82
2014-02-11
248.39
251.57
248.02
251.31
+2.99
2014-02-10
247.04
248.88
246.68
248.32
+1.28
2014-02-08
246.40
247.16
245.96
247.04
+0.67
2014-02-07
245.08
247.95
244.80
246.37
+2.11
2014-02-05
243.98
244.33
243.72
244.26
+0.31
2014-02-04
246.08
246.57
243.13
243.95
-1.86
2014-02-03
242
246.40
241.83
245.81
+3.94
2014-02-01
242.40
242.40
241.57
241.87
-0.64
2014-01-31
242.29
244.56
241.31
242.51
+0.15
2014-01-30
246.20
247.26
241.38
242.36
-3.67
2014-01-29
243.63
247.06
243.06
246.03
+2.43
2014-01-28
245.37
246.11
243.12
243.60
-1.65
2014-01-27
246.21
248.61
244.50
245.25
-0.97
2014-01-25
246.31
246.52
245.22
246.22
-0.29
2014-01-24
244.68
247.48
244.46
246.51
+1.51
2014-01-23
241.36
246.13
239.69
245
+3.59
2014-01-22
241.35
242.05
240.92
241.41
+0.01
2014-01-21
244.51
244.63
240.46
241.40
-3.06
2014-01-20
243.72
245.04
243.64
244.46
+0.74
2014-01-18
243.09
244.08
242.95
243.72
+0.68
2014-01-17
241.89
243.21
240.78
243.04
+1.10
2014-01-16
241.25
242.44
240.54
241.94
+0.70
2014-01-15
243.06
243.21
239.96
241.24
-2.16
2014-01-14
242.71
243.86
242.26
243.40
+0.79
2014-01-13
242.14
244.04
241.73
242.61
+0.36
2014-01-11
242.32
243
241.93
242.25
-0.04
2014-01-10
238.75
242.77
238.25
242.29
+3.52
2014-01-09
238.09
239.72
237.16
238.77
+0.70
2014-01-08
238.65
239.90
237.29
238.07
-0.72
2014-01-07
241.74
242.27
238.38
238.79
-2.85
2014-01-06
240.75
242.93
238.67
241.64
+0.82
2014-01-04
240.54
241.29
240.26
240.82
+0.34
2014-01-03
238.06
241
237.74
240.48
+2.39
2014-01-02
235.29
238.99
234.21
238.09
+2.80
2014-01-01
235.21
235.54
235.15
235.29
-0.01