工行纸黄金(人民币)2021年价格历史
CNYAAU工行纸黄金(人民币)（CNYAAU）2021年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
372.70
2021年
最高价
元/克
403.22
2021-01-05
最低价
元/克
352.50
2021-03-08
2021年价格走势
工行纸黄金(人民币) · 单位：元/克（日K收盘）
2021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
2021-12-31
369.86
373.27
369.86
373.03
+3.23
2021-12-30
368.17
370.15
367.42
369.80
+1.58
2021-12-29
370.37
370.62
366.06
368.22
-2.20
2021-12-28
370.59
372.15
370.09
370.42
-0.46
2021-12-27
370.32
371.06
368.94
370.88
+1.42
2021-12-24
369.46
369.46
369.46
369.46
+0.03
2021-12-23
369.04
370.27
368.11
369.43
+2.99
2021-12-22
365.43
366.54
365.30
366.44
+0.97
2021-12-21
367.28
368.37
365.25
365.47
-1.68
2021-12-20
368.87
369.52
366.99
367.15
-1.73
2021-12-17
370.26
371.36
368.54
368.88
+1.41
2021-12-16
365.35
367.67
364.44
367.47
+6.37
2021-12-15
362.77
363.14
360.83
361.10
-1.80
2021-12-14
365.30
366
361.29
362.90
-2.45
2021-12-13
364.59
366.04
364.27
365.35
+0.75
2021-12-10
364.54
365.56
361.95
364.60
+0.02
2021-12-09
363.12
365.01
362.87
364.58
+1.64
2021-12-08
364.44
365.59
362.75
362.94
-1.47
2021-12-07
364.11
365.40
362.57
364.41
+0.29
2021-12-06
365.27
365.64
363.67
364.12
-1.08
2021-12-03
362
365.41
360.81
365.20
+3.38
2021-12-02
365.27
365.57
361.15
361.82
-3.51
2021-12-01
364.65
366.40
361.72
365.33
+0.48
2021-11-30
366.62
369.65
364.84
364.85
-1.77
2021-11-29
367.79
368.74
366.04
366.62
-1.17
2021-11-26
366.78
372.36
366.04
367.79
+1.02
2021-11-25
366.38
368.23
365.90
366.77
+0.38
2021-11-24
366.64
368.59
365.17
366.39
-0.10
2021-11-23
372.90
373.59
366.29
366.49
-6.54
2021-11-22
379.41
379.41
371.65
373.03
-6.36
2021-11-19
381.45
382.60
378.13
379.39
-2.06
2021-11-18
381.55
383.19
380.57
381.45
-0.09
2021-11-17
382.04
382.57
379.73
381.54
-0.65
2021-11-16
381.68
385.12
381.29
382.19
+0.46
2021-11-15
381.87
383.25
380.44
381.73
-0.22
2021-11-12
382.05
382.81
378.17
381.95
-0.25
2021-11-11
379.87
383.30
377.81
382.20
+2.14
2021-11-10
374.92
383.05
374.07
380.06
+5.27
2021-11-09
373.90
375.58
373.52
374.79
+0.69
2021-11-08
373.35
374.86
372.30
374.10
+0.73
2021-11-05
368.26
373.60
367.25
373.37
+5.16
2021-11-04
362.77
369.20
362.44
368.21
+5.43
2021-11-03
367.64
367.83
361.75
362.78
-4.81
2021-11-02
368.38
369.11
367.05
367.59
-0.80
2021-11-01
366.72
368.95
366.14
368.39
+1.66
2021-10-29
369.68
370.16
364.30
366.73
-3.24
2021-10-28
368.39
371.81
368.07
369.97
+1.59
2021-10-27
366.81
369.04
366.01
368.38
+1.57
2021-10-26
370.82
370.89
365.46
366.81
-3.94
2021-10-25
367.87
371.22
367.62
370.75
+2.91
2021-10-22
365.99
371.76
365.16
367.84
+1.86
2021-10-21
366.20
367.26
365.11
365.98
-0.28
2021-10-20
362.94
367
362.14
366.26
+3.25
2021-10-19
364.98
366.43
362.69
363.01
-2.03
2021-10-18
365.46
366.22
363.57
365.04
-0.39
2021-10-15
371.89
372.05
364.94
365.43
-6.39
2021-10-14
370.42
372.12
369.32
371.82
+1.38
2021-10-13
364.63
370.71
363.92
370.44
+5.80
2021-10-12
364.01
366.39
362.65
364.64
+0.61
2021-10-11
363.54
364.54
362.40
364.03
+0.51
2021-10-08
364.01
368.62
362.98
363.52
-0.55
2021-10-07
364.79
365.78
362.73
364.07
-0.67
2021-10-06
364.44
365.22
361.49
364.74
+0.21
2021-10-05
365.48
366.42
362.14
364.53
-1
2021-10-04
364.36
366.51
361.84
365.53
+1.14
2021-10-01
363.94
365.11
362.27
364.39
+0.42
2021-09-30
359.62
365.13
357.48
363.97
+4.35
2021-09-29
360.29
362.41
358.48
359.62
-0.53
2021-09-28
363.09
363.69
358.60
360.15
-2.96
2021-09-27
362.72
365.17
362.14
363.11
+0.40
2021-09-24
363.32
364.94
360.65
362.71
-0.74
2021-09-23
369.02
370.85
362.18
363.45
-5.63
2021-09-22
368.99
369.70
367.90
369.08
+0.03
2021-09-21
365.85
369.94
365.05
369.05
+3.23
2021-09-20
363.71
366.88
362.12
365.82
+2.05
2021-09-17
363.99
366.41
362.71
363.77
-0.20
2021-09-16
370.56
371.07
362.01
363.97
-6.56
2021-09-15
373.47
373.59
370.09
370.53
-2.91
2021-09-14
371.99
373.97
369.06
373.44
+1.49
2021-09-13
369.97
372.57
369.36
371.95
+2.05
2021-09-10
371.54
373.33
369.87
369.90
-1.53
2021-09-09
371.65
373.36
369.87
371.43
-0.40
2021-09-08
373.30
373.84
369.81
371.83
-1.37
2021-09-07
377.89
378.98
372.18
373.20
-4.76
2021-09-06
378.93
378.98
377.77
377.96
-0.94
2021-09-03
375.05
380.07
374.68
378.90
+3.90
2021-09-02
376.58
376.96
374.26
375
-1.59
2021-09-01
375.08
377.79
375.08
376.59
+1.57
2021-08-31
375.99
377.40
373.80
375.02
-0.91
2021-08-30
378.07
378.88
375.78
375.93
-2.15
2021-08-27
373.13
378.08
372.18
378.08
+4.91
2021-08-26
372.10
374.29
370.69
373.17
+1.18
2021-08-25
375.48
375.60
370.99
371.99
-3.45
2021-08-24
375.60
376.32
374.53
375.44
-0.15
2021-08-23
372.46
376.08
372.19
375.59
+3.46
2021-08-20
371.93
373.34
370.55
372.13
+0.21
2021-08-19
371.48
373.49
370.11
371.92
+0.40
2021-08-18
371.31
373.26
370.17
371.52
+0.23
2021-08-17
371.38
373.80
370.88
371.29
-0.08
2021-08-16
368.93
372.09
368.31
371.37
+1.39
2021-08-13
364.46
370.07
364.04
369.98
+5.49
2021-08-12
364.42
365.68
362.78
364.49
+0.08
2021-08-11
360.64
364.51
359.18
364.41
+3.75
2021-08-10
360
361.67
357.86
360.66
+0.64
2021-08-09
366.49
366.49
356.19
360.02
-6.42
2021-08-06
374.34
375.11
366.21
366.44
-7.91
2021-08-05
376.11
376.60
373.17
374.35
-1.63
2021-08-04
375.89
379.81
375.09
375.98
—
2021-08-03
376.58
377.58
375.22
375.98
-0.63
2021-08-02
376.49
376.98
374.75
376.61
+0.13
2021-07-30
379.65
379.99
375.65
376.48
-3.16
2021-07-29
375.39
379.77
373.69
379.64
+4.22
2021-07-28
376.08
377.58
374.53
375.42
-0.66
2021-07-27
373.56
377.02
373.22
376.08
+1.47
2021-07-26
376.50
376.75
374.08
374.61
-0.36
2021-07-23
375.50
376.55
372.60
374.97
-0.57
2021-07-22
374.15
375.68
372.25
375.54
+0.68
2021-07-21
376.34
377.34
373.23
374.86
-1.59
2021-07-20
376.91
379.97
375.93
376.45
-0.47
2021-07-19
376.67
378.25
374.06
376.92
+0.25
2021-07-16
378.66
380.11
376.55
376.67
-1.96
2021-07-15
380.19
380.22
377.70
378.63
+0.20
2021-07-14
376.68
379.06
374.89
378.43
+1.90
2021-07-13
376.40
377.13
373.92
376.53
+0.91
2021-07-12
374.95
375.86
372.76
375.62
-0.53
2021-07-09
374.53
377.08
374.30
376.15
+1.67
2021-07-08
374.97
378.88
373.71
374.48
-0.55
2021-07-07
373.76
376.01
372.47
375.03
+1.07
2021-07-06
371.76
376.82
371.58
373.96
+2.22
2021-07-05
371.61
372.21
370.46
371.74
+0.16
2021-07-02
367.91
372.98
367.42
371.58
+3.66
2021-07-01
366.14
370.08
366.14
367.92
+1.88
2021-06-30
365.80
366.51
363.69
366.04
+0.25
2021-06-29
369.17
369.25
363.72
365.79
-3.38
2021-06-28
368.91
370.55
367.40
369.17
+0.22
2021-06-25
369.59
370.89
368.28
368.95
-0.79
2021-06-24
371.48
371.64
368.81
369.74
-1.72
2021-06-23
369.77
373.01
369.47
371.46
+1.68
2021-06-22
370.46
371.72
368.66
369.78
-0.70
2021-06-21
365.44
371.07
365.44
370.48
+4.29
2021-06-18
367.77
371.36
366.19
366.19
-1.73
2021-06-17
382.16
382.24
366.11
367.92
-14.11
2021-06-16
381.90
382.79
380.77
382.03
-0.29
2021-06-15
383.06
384.15
382.09
382.32
-0.73
2021-06-14
385.65
385.65
379.15
383.05
-2.62
2021-06-11
388.89
390.46
385.21
385.67
-3.11
2021-06-10
388.02
388.89
384.13
388.78
+0.76
2021-06-09
388.72
389.69
387.16
388.02
-0.76
2021-06-08
389.23
391.01
387.26
388.78
-0.41
2021-06-07
388.59
389.25
386.62
389.19
+0.62
2021-06-04
384.42
389.38
382.03
388.57
+4.13
2021-06-03
390.53
391.32
383.63
384.44
-6.12
2021-06-02
389.34
391.34
388.53
390.56
+1.24
2021-06-01
390.71
391.80
387.81
389.32
-0.40
2021-05-31
389.38
390.37
389.10
389.72
+0.25
2021-05-28
388.10
389.63
385.41
389.47
+1.40
2021-05-27
390.56
390.81
387.14
388.07
-2.46
2021-05-26
389.61
392.48
389.38
390.53
+1
2021-05-25
388.52
390.09
385.59
389.53
+0.99
2021-05-24
388.42
390.09
387.36
388.54
+0.12
2021-05-21
388.53
390.31
386.46
388.42
-0.13
2021-05-20
389.51
389.58
384.94
388.55
-1.02
2021-05-19
384.82
390.55
382.96
389.57
+4.71
2021-05-18
385.95
387.09
384.50
384.86
-1.07
2021-05-17
381.48
386.06
381.12
385.93
+4.82
2021-05-14
378.18
381.11
376.88
381.11
+2.96
2021-05-13
378.17
378.46
375.20
378.15
-0.02
2021-05-12
378.56
381.17
377.34
378.17
-0.35
2021-05-11
379.48
379.98
375.48
378.52
-0.86
2021-05-10
378.59
380.12
377.82
379.38
+0.91
2021-05-07
376.60
381.05
376.32
378.47
+1.97
2021-05-06
370.94
377.31
370.44
376.50
+5.69
2021-05-05
368.90
371.02
368.14
370.81
+1.57
2021-05-04
372.69
373.95
369.02
369.24
-3.48
2021-05-03
367.42
373.64
367.42
372.72
+5.10
2021-04-30
367.30
368.88
366.44
367.62
+0.37
2021-04-29
369.22
371.97
365.64
367.25
-1.97
2021-04-28
370.18
370.55
367.14
369.22
-1.11
2021-04-27
370.49
371.76
369.65
370.33
-0.05
2021-04-26
370.11
371.59
368.41
370.38
-0.14
2021-04-23
371.07
374.27
369.19
370.52
-0.74
2021-04-22
373.71
374.49
370.88
371.26
-2.58
2021-04-21
371.31
374.90
370.75
373.84
+2.60
2021-04-20
370.52
371.48
368.06
371.24
+0.72
2021-04-19
371.71
374.12
369.54
370.52
-1.35
2021-04-16
370.25
373.49
368.99
371.87
+1.76
2021-04-15
364.28
370.65
363.59
370.11
+5.98
2021-04-14
366.46
367.61
363.43
364.13
-2.26
2021-04-13
364.22
367.52
362.56
366.39
+2.28
2021-04-12
366.42
366.85
364.01
364.11
-2.72
2021-04-09
369.38
369.74
364.70
366.83
-2.54
2021-04-08
365.87
369.94
364.23
369.37
+3.57
2021-04-07
366.51
366.51
363.75
365.80
-0.70
2021-04-06
364.94
366.50
363.55
366.50
+1.34
2021-04-05
364.53
365.50
363.01
365.16
+0.63
2021-04-02
364.27
364.74
363.74
364.53
+0.17
2021-04-01
359.43
364.81
358.94
364.36
+4.87
2021-03-31
356.03
359.49
353.78
359.49
+3.48
2021-03-30
361.06
361.90
354.43
356.01
-5.14
2021-03-29
363.63
364.11
359.93
361.15
-2.61
2021-03-26
363.82
364.78
361.74
363.76
+0.04
2021-03-25
363.31
366.71
362.57
363.72
+0.45
2021-03-24
362
363.41
360.85
363.27
+1.24
2021-03-23
363.26
364.39
360.99
362.03
-1.13
2021-03-22
364.20
364.26
361.14
363.16
-1.01
2021-03-19
361.50
364.56
361.15
364.17
+2.92
2021-03-18
360.75
366.32
359.41
361.25
+0.52
2021-03-17
361.24
362.83
360.16
360.73
-0.52
2021-03-16
360.45
363.51
360.40
361.25
+0.73
2021-03-15
360.96
362.39
359.55
360.52
+0.43
2021-03-12
359.85
360.57
355.09
360.09
+0.31
2021-03-11
359.15
362.79
358.45
359.78
+0.70
2021-03-10
358.01
360
357.23
359.08
+1.25
2021-03-09
352.55
359.62
351.41
357.83
+5.33
2021-03-08
355.56
357.74
351.97
352.50
-2.02
2021-03-05
352.96
357.76
350.58
354.52
-2.96
2021-03-04
356.57
358.27
354.59
357.48
+1.30
2021-03-03
358.59
361.66
354.06
356.18
-2.27
2021-03-02
361.16
361.80
354.86
358.45
-2.83
2021-03-01
360.73
365
359.64
361.28
+1.88
2021-02-26
368.10
369.55
357.15
359.40
-8.55
2021-02-25
372.14
374.39
366.91
367.95
-4.12
2021-02-24
375.27
376.15
370
372.07
-3
2021-02-23
375.58
376.58
373.29
375.07
-0.24
2021-02-22
369.62
375.76
369.44
375.31
+6.11
2021-02-19
370.55
371.28
365.98
369.20
-1.19
2021-02-18
367.82
371.71
367.07
370.39
+2.94
2021-02-17
376.17
376.20
367.30
367.45
-8.72
2021-02-16
377.01
378.79
371.15
376.17
-0.83
2021-02-15
377.30
378.92
376.67
377
-0.33
2021-02-12
381.44
381.44
375.55
377.33
-4.17
2021-02-11
381.60
383.12
380.57
381.50
+0.04
2021-02-10
380.11
383.95
379.09
381.46
+1.16
2021-02-09
380.30
381.95
378.73
380.30
+0.04
2021-02-08
375.87
380.77
374.83
380.26
+4.33
2021-02-05
371.28
376.93
371.19
375.93
+4.56
2021-02-04
380.44
381.29
371.13
371.37
-8.92
2021-02-03
380.16
382.63
379.83
380.29
+0.12
2021-02-02
386.42
387.71
379.55
380.17
-6.10
2021-02-01
381.83
388.34
381.74
386.27
+4.40
2021-01-29
384.77
387.04
380.13
381.87
-3.07
2021-01-28
384.99
386.38
381.84
384.94
-0.06
2021-01-27
384.72
385.15
381.44
385
+0.25
2021-01-26
385.14
386.89
384.10
384.75
-0.64
2021-01-25
386.24
388.53
384.61
385.39
-0.98
2021-01-22
386.84
388.37
382.67
386.37
-0.44
2021-01-21
387.73
388.97
385.86
386.81
-0.79
2021-01-20
382.76
388.35
380.92
387.60
+4.92
2021-01-19
382.97
384.38
381.61
382.68
-0.33
2021-01-18
380.57
383.29
376.94
383.01
+2.45
2021-01-15
384.25
386.22
379.51
380.56
-3.69
2021-01-14
385.93
386.27
381.25
384.25
-1.62
2021-01-13
382.33
386.68
381.51
385.87
+3.41
2021-01-12
384.85
386.51
381.63
382.46
-2.44
2021-01-11
384
386.07
378.39
384.90
+0.87
2021-01-08
397.99
398.98
380.50
384.03
-14.06
2021-01-07
396.36
399.67
394.63
398.09
+1.90
2021-01-06
403.01
406.16
395.50
396.19
-7.03
2021-01-05
403.24
405.14
400.71
403.22
+0.08
2021-01-04
397.61
403.41
397.61
403.14
+5.53
2021-01-01
397.98
398.30
396.23
397.61
-0.41