工行纸黄金(人民币)2017年价格历史
CNYAAU工行纸黄金(人民币)（CNYAAU）2017年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
273.59
2017年
最高价
元/克
285.79
2017-04-18
最低价
元/克
257.65
2017-01-02
2017年价格走势
工行纸黄金(人民币) · 单位：元/克（日K收盘）
2017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
2017-12-29
272
273.75
271.15
272.86
+0.90
2017-12-28
271.39
272.24
271.17
271.96
+0.62
2017-12-27
269.97
271.62
269.94
271.34
+1.37
2017-12-26
269.78
269.99
267.98
269.97
+0.19
2017-12-25
269.78
269.78
269.78
269.78
—
2017-12-22
268.11
269.81
267.68
269.78
+1.70
2017-12-21
267.67
268.36
267.39
268.08
+0.39
2017-12-20
268.01
268.49
267.26
267.69
-0.34
2017-12-19
269.03
269.18
267.88
268.03
-0.87
2017-12-18
267.15
268.93
266.57
268.90
+1.77
2017-12-15
266.66
268.31
266.22
267.13
+0.58
2017-12-14
265.48
268.01
265.11
266.55
+1.16
2017-12-13
263.60
265.64
263.50
265.39
+1.84
2017-12-12
265.67
265.74
263.45
263.55
-2.13
2017-12-11
265.99
266.52
265.42
265.68
-0.30
2017-12-08
266.86
267.17
264.96
265.98
-0.89
2017-12-07
268.98
269.33
266.76
266.87
-2.09
2017-12-06
269.32
270.13
268.60
268.96
-0.36
2017-12-05
271.64
272.01
269.28
269.32
-2.33
2017-12-04
273.06
273.06
270.91
271.65
-1.43
2017-12-01
272.08
274.47
270.18
273.08
+1.03
2017-11-30
273.67
273.81
271.79
272.05
-1.68
2017-11-29
275.24
275.70
273.20
273.73
-1.51
2017-11-28
274.99
275.83
274.20
275.24
+0.16
2017-11-27
273.73
275.89
273.39
275.08
+1.35
2017-11-24
273.56
274.52
273.18
273.73
+0.19
2017-11-23
274.12
275.34
272.72
273.54
-0.55
2017-11-22
273.38
274.38
272.68
274.09
+0.74
2017-11-21
274.38
274.56
272.23
273.35
-1.03
2017-11-20
275.90
276.08
274.25
274.38
-1.45
2017-11-17
273.11
276.50
272.52
275.83
+2.74
2017-11-16
272.28
273.34
272.12
273.09
+0.48
2017-11-15
272.91
274.47
272.52
272.61
-0.34
2017-11-14
273.24
273.79
271.46
272.95
-0.27
2017-11-13
272.48
273.38
272.34
273.22
+0.69
2017-11-10
274.02
275.22
272.15
272.53
-1.50
2017-11-09
273.76
275.10
273.04
274.03
+0.17
2017-11-08
272.59
274.18
272.06
273.86
+1.27
2017-11-07
271.72
274
271.69
272.59
+0.95
2017-11-06
271.32
271.97
270.53
271.64
+0.32
2017-11-03
271.97
272.45
270.36
271.32
-0.62
2017-11-02
271.21
272.98
270.60
271.94
+0.78
2017-11-01
271.09
272.47
270.55
271.16
+0.09
2017-10-31
272.56
273.45
270.60
271.07
-1.53
2017-10-30
272.43
272.72
271.40
272.60
+0.19
2017-10-27
272.23
272.62
270.51
272.41
+0.25
2017-10-26
272.62
273.61
271.83
272.16
-0.46
2017-10-25
272.45
273.54
271.70
272.62
+0.12
2017-10-24
273.18
274.25
271.96
272.50
-0.67
2017-10-23
272.71
273.50
271.45
273.17
+0.46
2017-10-20
274.10
274.78
272.25
272.71
-1.46
2017-10-19
273.17
274.57
272.35
274.17
+0.98
2017-10-18
273.71
274.36
272.32
273.19
-0.54
2017-10-17
276.39
276.47
273.24
273.73
-2.66
2017-10-16
276.01
276.93
275.45
276.39
+0.38
2017-10-13
273.94
276.01
273.84
276.01
+2.07
2017-10-12
273.15
274.95
272.41
273.94
+0.79
2017-10-11
273.16
273.86
272.39
273.15
-0.10
2017-10-10
273.07
274.31
272.79
273.25
+0.16
2017-10-09
272.88
274.33
272.76
273.09
+0.22
2017-10-06
272.54
273.05
269.89
272.87
+0.36
2017-10-05
272.61
273.81
272.32
272.51
-0.17
2017-10-04
272.68
274.44
272.04
272.68
—
2017-10-03
272.94
273.14
271.54
272.68
-0.20
2017-10-02
274.05
274.05
272.14
272.88
-1.11
2017-09-29
275.19
276.43
273.99
273.99
-1.27
2017-09-28
274.74
275.90
273.93
275.26
+0.52
2017-09-27
277.83
278.07
274.17
274.74
-3.14
2017-09-26
277.98
279.56
277.18
277.88
-0.10
2017-09-25
275.05
278.38
273.90
277.98
+2.90
2017-09-22
274.50
275.51
273.59
275.08
+0.56
2017-09-21
277.50
278.17
273.32
274.52
-2.98
2017-09-20
277.39
278.36
276.58
277.50
+0.16
2017-09-19
276.66
277.71
276.01
277.34
+0.72
2017-09-18
278.50
278.50
276.49
276.62
-1.87
2017-09-15
279.56
281.45
278.29
278.49
-1.07
2017-09-14
278.50
279.87
277.77
279.56
+1.15
2017-09-13
279.08
280.54
278.11
278.41
-0.67
2017-09-12
280.12
280.18
278.22
279.08
-0.97
2017-09-11
281.44
281.44
279.05
280.05
-1.39
2017-09-08
281.17
281.83
280.21
281.44
+0.33
2017-09-07
281.24
281.57
279.30
281.11
-0.17
2017-09-06
280.92
282.77
280.48
281.28
+0.36
2017-09-05
280.38
281.51
279.91
280.92
+0.54
2017-09-04
281.78
282.06
279.99
280.38
+0.52
2017-09-01
279.40
280.61
278.03
279.86
+0.46
2017-08-31
277.71
279.57
276.23
279.40
+1.71
2017-08-30
279.43
279.45
273.80
277.69
-1.69
2017-08-29
278.01
281.49
277.92
279.38
+1.35
2017-08-28
276.28
278.45
276.28
278.03
+1.75
2017-08-25
276.02
276.95
273.55
276.28
+0.23
2017-08-24
275.92
276.63
275.41
276.05
+0.14
2017-08-23
275.91
276.69
275
275.91
+0.02
2017-08-22
276.62
277.35
274.78
275.89
-0.77
2017-08-21
276.16
277.46
274.91
276.66
+0.52
2017-08-18
276.10
279.05
275.78
276.14
+0.06
2017-08-17
274.23
277.52
273.80
276.08
+1.84
2017-08-16
273.96
274.36
273.13
274.24
+0.35
2017-08-15
275.75
275.95
272.72
273.89
-1.83
2017-08-14
276.88
276.88
274.50
275.72
-1.16
2017-08-11
274.69
276.95
274.55
276.88
+2.17
2017-08-10
273.33
275.51
272.96
274.71
+1.35
2017-08-09
270.45
273.97
270.40
273.36
+2.93
2017-08-08
272.30
272.87
270.14
270.43
-1.88
2017-08-07
272.32
272.55
271.55
272.31
-0.20
2017-08-04
274.19
274.66
271.62
272.51
-1.74
2017-08-03
274.97
275.29
272.38
274.25
-0.70
2017-08-02
274.92
275.36
273.27
274.95
-0.02
2017-08-01
274.58
275.36
273.45
274.97
+0.62
2017-07-31
275.17
275.48
273.91
274.35
-0.77
2017-07-28
272.89
275.45
272.26
275.12
+2.23
2017-07-27
271.19
274.53
271.15
272.89
+1.76
2017-07-26
271.82
272.06
270.49
271.13
-0.70
2017-07-25
272.81
273.13
271.25
271.83
-0.98
2017-07-24
273.09
273.71
272.25
272.81
-0.35
2017-07-21
271.05
273.48
270.36
273.16
+2.11
2017-07-20
269.64
271.41
269.15
271.05
+1.44
2017-07-19
269.86
270.33
268.97
269.61
-0.30
2017-07-18
268.80
269.95
268.59
269.91
+1.15
2017-07-17
267.83
269.26
267.83
268.76
+0.93
2017-07-14
265.92
268.67
265.24
267.83
+1.89
2017-07-13
266.71
267.10
265.62
265.94
-0.82
2017-07-12
265.83
267.69
265.38
266.76
+1
2017-07-11
265.60
266.25
264.51
265.76
+0.20
2017-07-10
265.54
266.02
263.79
265.56
-0.02
2017-07-07
268.03
268.42
264.45
265.58
-2.50
2017-07-06
267.80
269.03
267.04
268.08
+0.26
2017-07-05
267.71
268.75
266.51
267.82
+0.08
2017-07-04
267.57
268.26
266.78
267.74
+0.24
2017-07-03
270.91
271.06
267.30
267.50
-3.43
2017-06-30
271.57
272.36
270.52
270.93
-0.67
2017-06-29
273.45
276.27
270.61
271.60
-1.82
2017-06-28
273.32
274.50
272.95
273.42
+0.04
2017-06-27
273.66
275.05
273.22
273.38
-0.28
2017-06-26
276.62
276.71
272.31
273.66
-2.57
2017-06-23
275.02
277.01
274.19
276.23
+1.19
2017-06-22
273.42
275.77
273.41
275.04
+1.59
2017-06-21
273.32
274.09
272.71
273.45
+0.13
2017-06-20
273.29
274.32
272.80
273.32
-0.52
2017-06-19
274.81
275.17
273.71
273.84
-1
2017-06-16
274.69
275.65
274.38
274.84
+0.26
2017-06-15
278.91
279
274.07
274.58
-4.40
2017-06-14
276.29
279.70
276.24
278.98
+2.73
2017-06-13
276.83
277.28
275.57
276.25
-0.62
2017-06-12
277.72
277.86
276.45
276.87
-0.30
2017-06-09
278.98
279.16
276.63
277.17
-2.23
2017-06-08
281.88
282.35
278.23
279.40
-2.46
2017-06-07
282.87
283.17
281.71
281.86
-0.99
2017-06-06
279.91
283.31
279.78
282.85
+2.91
2017-06-05
280.06
280.99
279.88
279.94
-0.06
2017-06-02
276.86
280.27
276.23
280
+3.12
2017-06-01
277
277.66
276.47
276.88
-1.12
2017-05-31
278.78
278.81
276.92
278
-0.78
2017-05-30
279.64
280.23
277.30
278.78
-0.84
2017-05-29
279.53
279.92
279.12
279.62
+0.09
2017-05-26
277.49
280.01
277.30
279.53
+1.72
2017-05-25
277.37
279.08
277.12
277.81
+0.44
2017-05-24
278.43
278.78
276.69
277.37
-0.94
2017-05-23
279.25
280.08
278.31
278.31
-0.89
2017-05-22
278
279.31
277.54
279.20
+1.13
2017-05-19
278.33
278.61
276.25
278.07
-0.22
2017-05-18
279.49
280.50
277.09
278.29
+0.29
2017-05-17
274.05
279
273.95
278
+4.02
2017-05-16
273.65
274.56
272.72
273.98
+0.39
2017-05-15
272.56
274.37
272.39
273.59
+1
2017-05-12
271.79
273.45
271.61
272.59
+0.81
2017-05-11
271.32
272.59
270.43
271.78
+0.46
2017-05-10
270.53
273.56
269.91
271.32
+0.82
2017-05-09
272.72
273.56
270.38
270.50
-2.26
2017-05-08
273.06
274.60
272.54
272.76
-0.31
2017-05-05
272.44
274.34
272.06
273.07
+0.61
2017-05-04
277.19
278.17
271.97
272.46
-4.72
2017-05-03
278.56
278.93
276.36
277.18
-1.47
2017-05-02
279.40
279.47
277.77
278.65
-0.76
2017-05-01
281.35
281.94
279.32
279.41
-1.93
2017-04-28
281.01
281.47
280.37
281.34
+0.33
2017-04-27
280.49
281.74
279.51
281.01
+0.49
2017-04-26
280.67
282.32
279.47
280.52
-0.17
2017-04-25
282.56
283.13
280.36
280.69
-1.91
2017-04-24
284.67
284.67
280.63
282.60
-2.11
2017-04-21
283.07
285.41
282.70
284.71
+1.53
2017-04-20
283.41
284.31
282.82
283.18
-0.27
2017-04-19
285.75
286.14
282.73
283.45
-2.34
2017-04-18
285.50
285.89
283.35
285.79
+0.24
2017-04-17
285.49
286.99
284.87
285.55
+0.06
2017-04-14
284.67
285.54
284.65
285.49
+0.82
2017-04-13
282.56
285.50
282.17
284.67
+1.91
2017-04-12
281.96
283.76
281.36
282.76
+0.78
2017-04-11
278.67
282.60
277.89
281.98
+3.32
2017-04-10
278.56
278.97
277.06
278.66
+0.09
2017-04-07
277.80
281.88
277.56
278.57
+0.78
2017-04-06
276.91
279.29
276.15
277.79
+0.88
2017-04-05
278.13
278.82
276.02
276.91
-1.16
2017-04-04
277.63
279.46
277.34
278.07
+0.43
2017-04-03
276.87
277.82
275.79
277.64
+1.24
2017-03-31
276.79
277.15
274.88
276.40
-0.39
2017-03-30
277.49
278.04
275.93
276.79
-0.72
2017-03-29
277.78
278.06
276.23
277.51
-0.21
2017-03-28
277.43
278.65
277.07
277.72
+0.27
2017-03-27
277.50
278.77
276.39
277.45
+1.07
2017-03-24
275.97
277.24
275.09
276.38
+0.41
2017-03-23
276.15
277.69
275.44
275.97
-0.38
2017-03-22
275.43
277.09
275.37
276.35
+0.84
2017-03-21
274.25
275.59
272.65
275.51
+1.28
2017-03-20
272.92
274.43
272.92
274.23
+1.11
2017-03-17
272.86
273.82
271.99
273.12
+0.23
2017-03-16
267.44
274.09
267.03
272.89
+5.41
2017-03-15
268.50
268.55
266.60
267.48
-1.05
2017-03-14
268.33
268.86
267.54
268.53
+0.19
2017-03-13
267.50
269.29
267.50
268.34
+0.82
2017-03-10
267.88
268.41
266.12
267.52
-0.36
2017-03-09
268.88
269.68
267.72
267.88
-0.98
2017-03-08
271.21
271.29
268.58
268.86
-2.28
2017-03-07
272.92
273.19
270.36
271.14
-1.71
2017-03-06
274.13
274.64
272.85
272.85
-1.28
2017-03-03
275.39
275.58
271.65
274.13
-1.22
2017-03-02
275.62
277.14
274.10
275.35
-0.42
2017-03-01
278.03
278.21
274.11
275.77
-2.26
2017-02-28
278.68
279.59
276.62
278.03
-0.63
2017-02-27
278.12
278.81
277.31
278.66
+0.39
2017-02-24
276.26
278.71
275.65
278.27
+2.03
2017-02-23
273.30
276.31
272.81
276.24
+3.05
2017-02-22
273.58
274.70
272.77
273.19
-0.34
2017-02-21
274.02
274.25
271.92
273.53
-0.53
2017-02-20
273.11
274.34
272.69
274.06
+0.86
2017-02-17
273.76
275.07
273.09
273.20
-0.64
2017-02-16
271.05
274.01
271.02
273.84
+2.76
2017-02-15
270.61
272.24
269.40
271.08
+0.51
2017-02-14
271.03
272.78
270.23
270.57
-0.43
2017-02-13
273.10
273.14
270.17
271
-2.04
2017-02-10
273.03
273.96
270.36
273.04
+0.03
2017-02-09
274.40
275.03
272.41
273.01
-1.34
2017-02-08
273.64
275.09
272.71
274.35
+0.72
2017-02-07
271.46
273.63
271.31
273.63
+2.04
2017-02-06
268.98
271.80
268.98
271.59
+2.51
2017-02-03
269.76
270.17
267.09
269.08
-0.69
2017-02-02
266.72
271.54
266.54
269.77
+3.12
2017-02-01
268.73
269.27
265.63
266.65
-2.08
2017-01-31
265.56
269.39
264.52
268.73
+3.04
2017-01-30
264.09
265.80
263.42
265.69
+1.57
2017-01-27
263
264.12
261.90
264.12
+0.99
2017-01-26
265.38
266.56
262.59
263.13
-2.18
2017-01-25
268.20
268.24
264.47
265.31
-2.95
2017-01-24
268.62
269.15
267.66
268.26
-0.36
2017-01-23
268.58
269.54
266.98
268.62
-0.12
2017-01-20
265.45
269.02
265.19
268.74
+3.45
2017-01-19
268.04
268.17
264.69
265.29
-2.98
2017-01-18
268.23
268.65
266.53
268.27
+0.04
2017-01-17
267.35
268.98
267.10
268.23
+0.88
2017-01-16
266.17
268.02
266.17
267.35
+1.23
2017-01-13
267
267.58
264.02
266.12
-0.88
2017-01-12
263.69
267.92
263.42
267
+3.34
2017-01-11
264.96
265.74
262.92
263.66
-1.22
2017-01-10
263.38
265.28
263.38
264.88
+1.65
2017-01-09
262.54
263.94
261.92
263.23
+1.74
2017-01-06
261.70
262.04
261.20
261.49
+0.02
2017-01-05
260.22
261.87
259.23
261.47
+1.35
2017-01-04
259.11
260.98
258.75
260.12
+0.99
2017-01-03
257.65
259.48
256.91
259.13
+1.48
2017-01-02
257.65
257.65
257.65
257.65
+0.10