工行纸黄金(人民币)2016年价格历史
CNYAAU工行纸黄金(人民币)（CNYAAU）2016年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
267.76
2016年
最高价
元/克
294.32
2016-07-08
最低价
元/克
221.60
2016-01-01
2016年价格走势
工行纸黄金(人民币) · 单位：元/克（日K收盘）
2016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
2016-12-30
257.50
260.48
257.28
257.55
-0.05
2016-12-29
255.04
257.60
255
257.60
+2.57
2016-12-28
254.55
257.16
254.35
255.03
+0.48
2016-12-27
253.37
257.33
253.24
254.55
+1.18
2016-12-26
253.37
253.37
253.37
253.37
-0.01
2016-12-23
252.52
253.97
252.36
253.38
+0.04
2016-12-22
252.94
253.70
252.40
253.34
+0.40
2016-12-21
252.45
254.44
252.25
252.94
+0.39
2016-12-20
255.39
255.93
252.23
252.55
-2.84
2016-12-19
254.26
255.53
254.17
255.39
+1.22
2016-12-16
251.97
255.68
251.29
254.17
+2.11
2016-12-15
258.50
258.81
251.62
252.06
-6.46
2016-12-14
257.11
259.01
256.84
258.52
+1.33
2016-12-13
257.92
259.21
256.69
257.19
-0.73
2016-12-12
257.89
258.59
256.45
257.92
+0.06
2016-12-09
259.92
260.48
257.26
257.86
-2
2016-12-08
260.85
261.02
259.32
259.86
-0.75
2016-12-07
259.60
261.45
258.61
260.61
+0.96
2016-12-06
257.57
260.53
257.45
259.65
+2.15
2016-12-05
260.20
263.13
256.38
257.50
-2.75
2016-12-02
259.11
261.15
258.14
260.25
+1.14
2016-12-01
260.92
261.11
257.40
259.11
-1.97
2016-11-30
264.05
264.90
260.59
261.08
-3.42
2016-11-29
264.87
266.06
262.52
264.50
-0.49
2016-11-28
263.67
266.09
263.35
264.99
+1.32
2016-11-25
264.29
265.55
261.07
263.67
-0.65
2016-11-24
263.55
265.67
262.98
264.32
+0.69
2016-11-23
268.06
269.57
263.38
263.63
-4.43
2016-11-22
269.50
270.79
267.61
268.06
-1.44
2016-11-21
268.19
270.14
267.40
269.50
+1.39
2016-11-18
271.65
272.14
266.98
268.11
-3.59
2016-11-17
271.31
272.36
270.52
271.70
+0.31
2016-11-16
270.34
272.48
269.92
271.39
+1.09
2016-11-15
268.12
271.92
267.81
270.30
+2.32
2016-11-14
268.03
270.61
266.18
267.98
-0.23
2016-11-11
278.38
278.38
267.46
268.21
-10.14
2016-11-10
281.97
282.33
276.72
278.35
-3.62
2016-11-09
280.59
290.68
277.33
281.97
+1.43
2016-11-08
279.66
281.92
278.88
280.54
+0.89
2016-11-07
283.69
283.69
279.37
279.65
-4.04
2016-11-04
282.77
284.04
281.86
283.69
+0.88
2016-11-03
283.60
284.48
279.96
282.81
-0.79
2016-11-02
281.21
283.78
280.13
283.60
+3.22
2016-11-01
277.91
281.02
277.40
280.38
+2.46
2016-10-31
278.27
279.25
277.40
277.92
-0.40
2016-10-28
277.16
280.25
275.60
278.32
+1.18
2016-10-27
276.39
277.77
275.77
277.14
+0.82
2016-10-26
277.82
278.60
276.20
276.32
-1.49
2016-10-25
275.46
278.07
275.25
277.81
+2.38
2016-10-24
276
277.37
275.06
275.43
-0.53
2016-10-21
275.07
276.16
274.48
275.96
+0.89
2016-10-20
276.06
276.35
274.66
275.07
-0.61
2016-10-19
274
276.12
273.43
275.68
+1.76
2016-10-18
272.34
274.09
271.95
273.92
+1.56
2016-10-17
271.06
272.64
270.99
272.36
+1.30
2016-10-15
271.06
271.06
271.06
271.06
—
2016-10-14
271.06
271.06
271.06
271.06
-2.22
2016-10-13
271.04
273.28
270.58
273.28
+2.28
2016-10-12
272.05
272.20
270.38
271
-1.05
2016-10-11
271.88
272.78
271.05
272.05
-0.08
2016-10-10
269.56
272.88
269.56
272.13
+2.57
2016-10-09
269.56
269.56
269.56
269.56
—
2016-10-08
269.56
269.56
269.56
269.56
—
2016-10-07
269.56
269.56
269.56
269.56
-0.13
2016-10-06
272.09
272.66
268.70
269.69
-2.41
2016-10-05
274.31
274.37
271.97
272.10
-2.25
2016-10-04
281.72
282.08
273.97
274.35
-7.37
2016-10-03
282.97
283.36
281.64
281.72
-1.25
2016-10-02
282.97
282.97
282.97
282.97
—
2016-10-01
282.97
282.97
282.97
282.97
—
2016-09-30
282.97
282.97
282.97
282.97
+0.10
2016-09-29
284.07
284.87
282.56
282.87
-1.17
2016-09-28
284.95
285.17
283.35
284.04
-0.85
2016-09-27
287.63
287.75
284.56
284.89
-2.78
2016-09-26
287.24
288.08
286.21
287.67
+0.43
2016-09-25
287.24
287.24
287.24
287.24
—
2016-09-24
287.24
287.24
287.24
287.24
—
2016-09-23
287.24
287.24
287.24
287.24
-0.83
2016-09-22
284.93
288.07
284.36
288.07
+3.15
2016-09-21
282.40
285.53
281.36
284.92
+2.52
2016-09-20
281.97
282.93
281.82
282.40
+0.40
2016-09-19
281.92
283.01
281.31
282
+0.35
2016-09-18
281.65
281.65
281.65
281.65
—
2016-09-17
281.65
281.65
281.65
281.65
—
2016-09-16
281.65
281.65
281.65
281.65
-1.78
2016-09-15
284.32
285.10
281.46
283.43
-0.84
2016-09-14
284.78
284.87
282.55
284.27
-0.53
2016-09-13
284.36
286.40
284.06
284.80
+0.44
2016-09-12
285.92
286.20
284.36
284.36
-1.56
2016-09-11
285.92
285.92
285.92
285.92
—
2016-09-10
285.92
285.92
285.92
285.92
—
2016-09-09
285.92
285.92
285.92
285.92
-1.80
2016-09-08
288.15
289.39
287.61
287.72
-0.52
2016-09-07
287.72
290.33
287.72
288.24
+0.52
2016-09-06
285.18
288.14
284.95
287.72
+2.40
2016-09-05
285.18
285.59
284.30
285.32
+0.14
2016-09-04
285.18
285.18
285.18
285.18
—
2016-09-03
285.18
285.18
285.18
285.18
—
2016-09-02
285.18
285.18
285.18
285.18
+2.94
2016-09-01
281.30
282.63
280.20
282.24
+1.02
2016-08-31
283.30
284.02
280.59
281.22
-2.08
2016-08-30
284.77
285.04
283.01
283.30
-1.51
2016-08-29
283.62
285.03
282.52
284.81
+1.19
2016-08-28
283.62
283.62
283.62
283.62
—
2016-08-27
283.62
283.62
283.62
283.62
—
2016-08-26
283.62
283.62
283.62
283.62
+0.25
2016-08-25
284.33
284.76
282.56
283.37
-0.96
2016-08-24
286.09
287
283.97
284.33
-1.81
2016-08-23
286.71
287.49
285.86
286.14
-0.50
2016-08-22
287.19
287.19
285.62
286.64
-0.55
2016-08-21
287.19
287.19
287.19
287.19
—
2016-08-20
287.19
287.19
287.19
287.19
—
2016-08-19
287.19
287.19
287.19
287.19
-1.09
2016-08-18
287.24
289.37
285.58
288.28
+1.04
2016-08-17
287.34
288.43
286.28
287.24
+0.01
2016-08-16
286.90
289.22
286.10
287.23
+0.35
2016-08-15
286.66
287.12
285.59
286.88
+1.69
2016-08-14
285.19
285.19
285.19
285.19
—
2016-08-13
285.19
285.19
285.19
285.19
—
2016-08-12
285.19
285.19
285.19
285.19
-2.61
2016-08-11
287.50
289.08
286.63
287.80
+0.30
2016-08-10
287.05
289.93
286.72
287.50
+0.47
2016-08-09
286.50
287.64
285.39
287.03
+0.53
2016-08-08
286.63
286.95
285.25
286.50
-0.13
2016-08-07
286.63
286.63
286.63
286.63
—
2016-08-06
286.63
286.63
286.63
286.63
—
2016-08-05
286.63
286.63
286.63
286.63
-4.84
2016-08-04
289.82
291.78
288.39
291.47
+1.65
2016-08-03
291.55
291.59
289.29
289.82
-1.71
2016-08-02
289.27
291.65
288.37
291.53
+2.27
2016-08-01
288.22
289.33
287.61
289.26
+0.66
2016-07-31
288.60
288.60
288.60
288.60
—
2016-07-30
288.60
288.60
288.60
288.60
—
2016-07-29
288.60
288.60
288.60
288.60
+2.53
2016-07-28
284.87
288.29
283.69
286.07
+1.20
2016-07-27
283.14
285.43
282.60
284.87
+1.69
2016-07-26
283.78
284.59
282.58
283.18
-0.59
2016-07-25
283.06
283.90
282.23
283.77
-0.82
2016-07-24
284.59
284.59
284.59
284.59
—
2016-07-23
284.59
284.59
284.59
284.59
—
2016-07-22
284.59
284.59
284.59
284.59
-1.18
2016-07-21
282.34
285.93
282.09
285.77
+2.02
2016-07-20
287.21
287.56
282.32
283.75
-3.44
2016-07-19
286.57
287.53
286.16
287.19
+0.65
2016-07-18
286.57
288.16
285.69
286.54
+0.23
2016-07-17
286.31
286.31
286.31
286.31
—
2016-07-16
286.31
286.31
286.31
286.31
—
2016-07-15
286.31
286.31
286.31
286.31
+0.07
2016-07-14
285.07
290.02
284.14
286.24
-2.72
2016-07-13
288.07
289.59
285.93
288.96
+0.93
2016-07-12
292.93
293
287.52
288.03
-4.90
2016-07-11
294.32
295.68
291.10
292.93
-1.39
2016-07-10
294.32
294.32
294.32
294.32
—
2016-07-09
294.32
294.32
294.32
294.32
—
2016-07-08
294.32
294.32
294.32
294.32
+2.56
2016-07-07
294.26
295.09
290.57
291.76
-2.50
2016-07-06
290.78
296.06
290.74
294.26
+3.54
2016-07-05
289.97
290.77
287.41
290.72
+0.76
2016-07-04
288.02
291.09
287.26
289.96
+1.94
2016-07-03
288.02
288.02
288.02
288.02
—
2016-07-02
288.02
288.02
288.02
288.02
—
2016-07-01
288.02
288.02
288.02
288.02
+5.75
2016-06-30
283.32
283.43
280.78
282.27
-1
2016-06-29
281.47
283.98
280.55
283.27
+1.85
2016-06-28
282.44
284.54
279.42
281.42
-0.89
2016-06-27
281.07
285.43
281.07
282.31
+1.24
2016-06-26
281.07
281.07
281.07
281.07
—
2016-06-25
281.07
281.07
281.07
281.07
+0.54
2016-06-24
267.82
288.49
265.03
280.53
+12.71
2016-06-23
268.36
269.27
266.29
267.82
-0.48
2016-06-22
269.53
269.77
267.52
268.30
-1.34
2016-06-21
272.30
274.17
268.34
269.64
-2.74
2016-06-20
275.29
275.29
270.83
272.38
-2.96
2016-06-17
277.46
277.54
271.05
275.34
-2.19
2016-06-16
272.19
279.15
271.92
277.53
+5.34
2016-06-15
272.26
273.51
270.91
272.19
-0.11
2016-06-14
272.35
273.77
270.84
272.30
-0.07
2016-06-13
269.24
272.91
269.24
272.37
+3
2016-06-10
268.30
269.85
267.18
269.37
+1.07
2016-06-09
266.41
268.44
265.57
268.30
+1.87
2016-06-08
262.63
267.27
262.63
266.43
+3.70
2016-06-07
263.30
263.58
261.32
262.73
-0.55
2016-06-06
262.30
263.57
261.99
263.28
+2.22
2016-06-03
256.60
262.08
255.59
261.06
+3.79
2016-06-02
255.71
257.58
255.19
257.27
+1.70
2016-06-01
257.25
258.29
255.57
255.57
-1.49
2016-05-31
255.61
257.32
255.14
257.06
+1.41
2016-05-30
255.40
256.22
253.21
255.65
+0.21
2016-05-28
256.23
256.51
254.74
255.44
-0.83
2016-05-27
257.69
257.99
255.56
256.27
-1.42
2016-05-26
257.81
260.40
257.45
257.69
-0.12
2016-05-25
259.61
259.63
256.97
257.81
-1.85
2016-05-24
262.76
263.85
259.45
259.66
-3.03
2016-05-23
263.68
264.36
262.11
262.69
-0.99
2016-05-21
263.13
263.86
263.03
263.68
+0.50
2016-05-20
263.66
265.29
262.92
263.18
-0.51
2016-05-19
267.62
267.84
262.15
263.69
-3.93
2016-05-18
268.17
268.66
266.41
267.62
-0.55
2016-05-17
267.37
268.90
266.40
268.17
+0.80
2016-05-16
267.28
270.11
267.07
267.37
-0.12
2016-05-14
266.79
267.78
266.62
267.49
+0.70
2016-05-13
265.92
267.60
264.71
266.79
+0.88
2016-05-12
266.28
268.24
265.31
265.91
-0.39
2016-05-11
264
267.46
264
266.30
+2.28
2016-05-10
264.99
265.65
263.51
264.02
-0.91
2016-05-09
269.22
269.22
264.69
264.93
-4.29
2016-05-07
269.74
270.58
268.73
269.22
-0.53
2016-05-06
267.08
270.35
265.65
269.75
+2.61
2016-05-05
267.59
268.94
266.20
267.14
-0.49
2016-05-04
268.48
269.47
266.71
267.63
-0.87
2016-05-03
269.53
270.93
267.63
268.50
-0.96
2016-05-02
269.18
271.40
268.30
269.46
+0.21
2016-04-30
268.90
269.37
268.18
269.25
+0.23
2016-04-29
263.28
270.03
262.82
269.02
+5.64
2016-04-28
260.96
263.40
258.85
263.38
+2.36
2016-04-27
259.39
261.14
258.92
261.02
+1.62
2016-04-26
258.87
259.84
257.25
259.40
+0.54
2016-04-25
257.86
259.32
257.11
258.86
+1.02
2016-04-23
258.71
258.71
256.61
257.84
-0.92
2016-04-22
260.90
261.08
258.35
258.76
-2.15
2016-04-21
260.52
264.42
258.41
260.91
+0.22
2016-04-20
260.64
261.39
259.04
260.69
+0.09
2016-04-19
256.83
261.07
255.63
260.60
+3.58
2016-04-18
256.94
258.60
256.33
257.02
+0.09
2016-04-16
256.78
257.33
256.45
256.93
+0.13
2016-04-15
255.52
257.02
255.14
256.80
+1.22
2016-04-14
259.11
259.68
255.50
255.58
-3.66
2016-04-13
260.48
260.56
258.17
259.24
-2.21
2016-04-12
261.16
262.28
260.50
261.45
+0.29
2016-04-11
257.50
261.36
257.50
261.16
+3.66
2016-04-09
257.58
258.15
257.49
257.50
-0.13
2016-04-08
257.37
258.10
255.96
257.63
+0.12
2016-04-07
255.66
258.68
253.67
257.51
+1.92
2016-04-06
256.23
256.56
253.93
255.59
-0.54
2016-04-05
254.09
257.42
253.15
256.13
+2.02
2016-04-04
254.97
254.97
253.18
254.11
-0.86
2016-04-02
253.02
255.06
252.86
254.97
+1.98
2016-04-01
256.34
256.71
251.91
252.99
-3.28
2016-03-31
255.03
257.51
254.57
256.27
+1.23
2016-03-30
256.76
260.01
254.49
255.04
-1.87
2016-03-29
255.19
257.12
254.55
256.91
+1.76
2016-03-28
255
256.03
253.23
255.15
+0.15
2016-03-26
255
255
255
255
—
2016-03-25
255.65
256.25
254.95
255
-0.63
2016-03-24
255.92
256.32
253.79
255.63
-0.26
2016-03-23
261.37
261.37
254.18
255.89
-5.42
2016-03-22
259.78
262.79
258.99
261.31
+1.44
2016-03-21
260.71
261.60
258.72
259.87
-0.86
2016-03-19
260.79
261.77
260.05
260.73
-0.07
2016-03-18
263.23
263.65
259.89
260.80
-2.41
2016-03-17
257.83
264.97
257.61
263.21
+5.32
2016-03-16
258.44
258.98
257.32
257.89
-0.28
2016-03-15
259.99
260.21
256.44
258.17
-1.68
2016-03-14
262.90
263.34
259.59
259.85
-3.06
2016-03-12
262.97
263.30
262.42
262.91
-0.09
2016-03-11
264.95
267.78
262.06
263
-1.97
2016-03-10
263.19
265.27
260.99
264.97
+2.46
2016-03-09
265.32
265.42
260.76
262.51
-2.46
2016-03-08
265.39
266.99
263.94
264.97
-0.46
2016-03-07
263.64
266.80
263.34
265.43
+1.82
2016-03-05
265.51
266.73
263.13
263.61
-2
2016-03-04
263.33
267.91
262.29
265.61
+2.39
2016-03-03
260.72
264.10
260.10
263.22
+2.47
2016-03-02
260.08
261.46
258.05
260.75
+0.61
2016-03-01
259.49
262.74
258.58
260.14
+0.72
2016-02-29
257.75
260.37
256.14
259.42
+1.68
2016-02-27
255.82
257.91
254.85
257.74
+1.55
2016-02-26
260.13
261.02
256.11
256.19
-3.89
2016-02-25
262.08
262.50
256.48
260.08
-1.79
2016-02-24
256.94
263.26
256.31
261.87
+4.80
2016-02-23
254.12
257.43
253.14
257.07
+2.91
2016-02-22
258.37
258.37
252.10
254.16
-4.21
2016-02-20
258.20
258.66
257.71
258.37
+0.41
2016-02-19
254.62
259.78
254.62
257.96
+3.41
2016-02-18
253.97
254.71
251.66
254.55
+0.59
2016-02-17
254.76
254.81
250.58
253.96
-0.66
2016-02-16
251.78
254.87
249.42
254.62
+2.90
2016-02-15
261.73
261.73
251.07
251.72
-9.99
2016-02-13
261.52
261.98
260.72
261.71
+0.07
2016-02-12
263.48
266.91
260.53
261.64
-1.92
2016-02-11
252.05
263.86
251.69
263.56
+11.57
2016-02-10
252.58
253.39
249.77
251.99
-0.67
2016-02-09
252.19
253.83
250.62
252.66
+0.61
2016-02-08
245.67
253.42
245.67
252.05
+6.41
2016-02-06
243.85
245.64
243.85
245.64
+1.69
2016-02-05
243.30
245.78
242.10
243.95
+0.69
2016-02-04
240.55
244.27
240.45
243.26
+2.67
2016-02-03
238.58
240.85
237.47
240.59
+1.97
2016-02-02
238.18
239.23
237.71
238.62
+0.43
2016-02-01
236.05
238.70
235.93
238.19
+2.16
2016-01-30
236.29
236.30
235.89
236.03
-0.29
2016-01-29
235.86
236.42
234.40
236.32
+0.51
2016-01-28
236.13
238.54
235.10
235.81
-0.33
2016-01-27
236.74
237.67
235.82
236.14
-0.64
2016-01-26
234
236.78
233.53
236.78
+2.80
2016-01-25
232.04
234.35
232.04
233.98
+1.95
2016-01-23
232.67
232.84
231.79
232.03
-0.64
2016-01-22
231.62
233.27
231.23
232.67
+1.05
2016-01-21
233.07
234.68
231.14
231.62
-1.45
2016-01-20
229.69
233.38
229.48
233.07
+3.31
2016-01-19
230.39
231.45
229.09
229.76
-0.63
2016-01-18
230.49
231.43
230.09
230.39
-0.11
2016-01-16
230.84
231.71
230.33
230.50
-0.35
2016-01-15
229.33
232.27
227.06
230.85
+1.48
2016-01-14
230.19
232.01
229.23
229.37
-0.98
2016-01-13
229.99
230.91
228.35
230.35
+0.45
2016-01-12
232.63
232.63
229.19
229.90
-1.83
2016-01-11
233.79
234.76
231.73
231.73
-2.04
2016-01-09
233.65
234.13
233.34
233.77
+0.07
2016-01-08
234.22
235.13
232.37
233.70
+0.16
2016-01-07
229.58
234.42
229.58
233.54
+4.27
2016-01-06
225.58
229.99
225.27
229.27
+3.67
2016-01-05
226.44
226.68
225.06
225.60
-0.82
2016-01-04
221.60
227.62
221.60
226.42
+4.82
2016-01-02
221.60
221.60
221.60
221.60
—
2016-01-01
221.52
221.60
221.52
221.60
+0.08