工行纸黄金(人民币)2022年价格历史
CNYAAU工行纸黄金(人民币)（CNYAAU）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
389.04
2022年
最高价
元/克
415.55
2022-03-08
最低价
元/克
364.98
2022-01-28
2022年价格走势
工行纸黄金(人民币) · 单位：元/克（日K收盘）
2022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
2022-12-30
405.84
407.32
401.96
403.80
-2.11
2022-12-29
403.74
406.80
403.18
405.91
+2.24
2022-12-28
408.17
408.42
403.26
403.67
-4.40
2022-12-27
403.63
409.94
402.06
408.07
+4.44
2022-12-26
403.63
403.63
403.63
403.63
—
2022-12-23
403.02
404.97
400.70
403.63
+0.54
2022-12-22
407.83
408.23
402.85
403.09
-4.73
2022-12-21
406.10
409.07
405.80
407.82
+1.82
2022-12-20
400.61
407.23
400.08
406
+5.35
2022-12-19
401.78
403
400.60
400.65
-1.13
2022-12-16
401.78
401.78
401.78
401.78
+3.15
2022-12-15
398.63
398.63
398.63
398.63
-6.01
2022-12-14
404.64
404.64
404.64
404.64
+0.41
2022-12-13
404.23
404.23
404.23
404.23
+4
2022-12-12
400.23
400.23
400.23
400.23
-2.11
2022-12-09
402.34
402.34
402.34
402.34
+1.67
2022-12-08
400.67
400.67
400.67
400.67
+1.85
2022-12-07
398.82
398.82
398.82
398.82
+0.44
2022-12-06
398.38
398.38
398.38
398.38
+0.67
2022-12-05
397.71
397.71
397.71
397.71
-9.90
2022-12-02
407.61
407.61
407.61
407.61
+0.53
2022-12-01
407.08
407.08
407.08
407.08
+7.70
2022-11-30
399.38
399.38
399.38
399.38
-4.45
2022-11-29
403.83
403.83
403.83
403.83
-0.36
2022-11-28
404.19
404.19
404.19
404.19
+0.10
2022-11-25
404.09
404.09
404.09
404.09
+0.41
2022-11-24
403.68
403.68
403.68
403.68
+2.54
2022-11-23
401.14
401.14
401.14
401.14
+1.50
2022-11-22
399.64
399.64
399.64
399.64
-0.28
2022-11-21
399.92
399.92
399.92
399.92
-0.06
2022-11-18
399.98
399.98
399.98
399.98
-4.73
2022-11-17
404.71
404.71
404.71
404.71
-1.16
2022-11-16
405.87
405.87
405.87
405.87
+4.96
2022-11-15
400.91
400.91
400.91
400.91
-1.34
2022-11-14
402.25
402.25
402.25
402.25
-0.92
2022-11-11
404.33
405.79
400.19
403.17
-1.08
2022-11-10
398.40
404.87
396.12
404.25
+6.17
2022-11-09
398.11
400.65
396.72
398.08
-0.11
2022-11-08
389.95
398.26
388.26
398.19
+8.26
2022-11-07
387.94
390.26
385.69
389.93
+1.99
2022-11-04
381.45
388.05
381.24
387.94
+6.46
2022-11-03
385.55
390.87
380.07
381.48
-4.03
2022-11-02
384.47
388.05
384.23
385.51
+1.01
2022-11-01
384.69
386.42
382.89
384.50
-0.22
2022-10-31
383.19
385.16
382.34
384.72
+1.53
2022-10-28
385.86
387.24
381.80
383.19
-2.65
2022-10-27
384.24
386.86
383.34
385.84
+1.66
2022-10-26
386.77
388.99
383.25
384.18
-2.63
2022-10-25
385.45
389.20
384.50
386.81
+1.45
2022-10-24
384.55
386.58
383.78
385.36
+0.81
2022-10-21
380.44
384.97
376.66
384.55
+4.09
2022-10-20
378.72
381.62
377.47
380.46
+1.38
2022-10-19
381.81
382.81
378.66
379.08
-2.83
2022-10-18
384.63
384.63
380.86
381.91
-2.66
2022-10-17
383.32
385.46
383.23
384.57
+4.92
2022-10-14
383.80
385.22
379.06
379.65
-4.11
2022-10-13
384.88
388.14
380.27
383.76
-0.98
2022-10-12
384.93
385.57
383.92
384.74
-2.39
2022-10-11
383.57
387.13
383.09
387.13
+3.63
2022-10-10
385.88
386.24
382.91
383.50
-4.27
2022-10-07
390.77
392.24
386.69
387.77
-2.96
2022-10-06
390.88
394.54
390.54
390.73
+0.31
2022-10-05
394.62
395.49
389.09
390.42
-4.20
2022-10-04
386.70
395.37
385.90
394.62
+7.96
2022-10-03
379.93
387.41
379.55
386.66
+6.73
2022-09-30
380.13
383.06
379.39
379.93
-0.26
2022-09-29
383.74
384.62
377.30
380.19
-3.54
2022-09-28
376.74
383.98
374.62
383.73
+6.81
2022-09-27
374.63
378.45
371.61
376.92
+2.16
2022-09-26
376.33
378.96
374.38
374.76
-1.57
2022-09-23
380.17
381.66
375.76
376.33
-3.74
2022-09-22
377.62
382.29
374.80
380.07
+2.42
2022-09-21
375.58
379.80
374.71
377.65
+2.06
2022-09-20
376.07
377.96
374.40
375.59
-0.50
2022-09-19
375.26
377.07
374.20
376.09
+0.83
2022-09-16
374.07
378.27
373.19
375.26
+1.12
2022-09-15
381.11
381.11
373.86
374.14
-6.88
2022-09-14
380.82
382.22
380.22
381.02
-0.01
2022-09-13
386.08
386.08
379.97
381.03
-4.99
2022-09-12
381.84
386.12
381.01
386.02
+4.19
2022-09-09
381.75
384.69
380.79
381.83
+0.13
2022-09-08
382.87
385.99
380.91
381.70
-1.17
2022-09-07
380.56
383.59
378.29
382.87
+2.33
2022-09-06
381.16
384.32
380.17
380.54
-0.60
2022-09-05
379.02
382.16
378.63
381.14
+2.06
2022-09-02
376.16
380.89
376.04
379.08
+2.93
2022-09-01
380.61
380.61
374.68
376.15
-4.46
2022-08-31
383.20
383.47
378.72
380.61
-2.71
2022-08-30
386.38
386.43
382.33
383.32
-3.08
2022-08-29
383.55
387.24
381.19
386.40
+2.85
2022-08-26
386.29
387.72
382.84
383.55
-2.73
2022-08-25
385.98
388.68
385.21
386.28
+0.32
2022-08-24
384.31
386.99
383.29
385.96
+1.69
2022-08-23
382.39
385.18
380.73
384.27
+1.88
2022-08-22
382.30
383.13
379.77
382.39
+0.09
2022-08-19
383.58
384.74
382.16
382.30
-1.26
2022-08-18
383.68
386.39
383.08
383.56
-0.23
2022-08-17
386.80
387.57
383.57
383.79
-3.09
2022-08-16
387.38
388.58
386.14
386.88
-0.47
2022-08-15
390.17
390.17
385.51
387.35
-2.80
2022-08-12
387.81
390.22
386.43
390.15
+2.29
2022-08-11
388.22
389.25
386.07
387.86
-0.30
2022-08-10
389.51
391.33
387.56
388.16
-1.32
2022-08-09
387.46
390.23
386.97
389.48
+1.90
2022-08-08
384.92
388.16
384.87
387.58
+2.29
2022-08-05
387.52
389.04
383.25
385.29
-2.26
2022-08-04
381.59
387.97
381.40
387.55
+6.06
2022-08-03
385.49
385.59
380.75
381.49
-4.02
2022-08-02
384.49
388.33
383.10
385.51
+1.13
2022-08-01
381.66
385.79
381.40
384.38
+2.70
2022-07-29
380.10
382.66
379.29
381.68
+1.58
2022-07-28
373.06
380.68
373
380.10
+7.02
2022-07-27
372.97
374.31
371.83
373.08
+0.13
2022-07-26
372.04
374.74
371.93
372.95
+0.91
2022-07-25
373.72
375.86
371.83
372.04
-1.68
2022-07-22
372.26
377.07
371.68
373.72
+1.46
2022-07-21
370.41
373.24
365.45
372.26
+1.94
2022-07-20
371
371.54
369.93
370.32
-0.68
2022-07-19
370.30
371.87
369.28
371
+0.68
2022-07-18
369.94
372.84
369.94
370.32
+0.40
2022-07-15
371.35
371.89
368.70
369.92
-1.29
2022-07-14
374.97
375.38
368.96
371.21
-3.94
2022-07-13
373.90
376.45
370.26
375.15
+1.09
2022-07-12
375.02
375.79
371.88
374.06
-0.98
2022-07-11
374.39
375.56
373.63
375.04
+0.65
2022-07-08
374.43
376.41
373.31
374.39
-0.07
2022-07-07
373.28
376.25
373.19
374.46
+1.18
2022-07-06
381.87
382.55
373.28
373.28
-8.42
2022-07-05
388.70
389.52
380.89
381.70
-6.96
2022-07-04
388.55
390.11
387.52
388.66
-0.01
2022-07-01
390.10
390.38
384.16
388.67
-1.43
2022-06-30
391.34
392.33
388.05
390.10
-1.26
2022-06-29
392.31
393.79
390.02
391.36
-0.80
2022-06-28
392.26
393.37
391.47
392.16
-0.10
2022-06-27
391.79
395.28
391.42
392.26
+0.47
2022-06-24
394.41
394.62
391.18
391.79
-2.75
2022-06-23
395.53
397.07
392.87
394.54
-0.96
2022-06-22
394.29
397.61
392.58
395.50
+1.08
2022-06-21
395.10
396.14
393.94
394.42
-0.73
2022-06-20
395.59
395.98
394.44
395.15
-1.29
2022-06-17
396.61
398.83
395.62
396.44
-1.02
2022-06-16
392.70
397.53
391.10
397.46
+4.63
2022-06-15
393.74
395.67
392.32
392.83
+0.84
2022-06-14
396.67
397.69
391.79
391.99
-4.76
2022-06-13
403.30
404.65
395.80
396.75
-6.65
2022-06-10
396.69
404.12
393.48
403.40
+6.73
2022-06-09
398.88
398.99
395.41
396.67
-2.21
2022-06-08
396.63
399.14
395.67
398.88
+2.18
2022-06-07
395.39
396.99
395.19
396.70
+2.82
2022-06-06
395.87
396.82
393.62
393.88
-1.99
2022-06-03
399.65
400.80
395.15
395.87
-3.78
2022-06-02
396.55
400.36
396.19
399.65
+3.13
2022-06-01
395.02
396.65
392.72
396.52
+1.47
2022-05-31
395.56
397.13
394.34
395.05
-1.92
2022-05-30
398.71
398.71
396.80
396.97
-1.72
2022-05-27
399.65
401.85
398.37
398.69
-0.91
2022-05-26
396.75
400.71
396.24
399.60
+2.80
2022-05-25
399.42
399.45
396.45
396.80
-2.62
2022-05-24
395.51
399.44
394.54
399.42
+4.01
2022-05-23
396.52
398.56
395.30
395.41
-1.12
2022-05-20
397.19
397.98
393.98
396.53
-0.39
2022-05-19
395.69
398.58
393.40
396.92
+1.21
2022-05-18
393.72
395.78
391.55
395.71
+1.96
2022-05-17
395.32
398.57
393.51
393.75
-1.60
2022-05-16
394.57
396.15
390.51
395.35
+0.79
2022-05-13
400.11
400.38
393.40
394.56
-5.38
2022-05-12
399.80
404.06
399.40
399.94
+0.32
2022-05-11
398.71
400.58
396.16
399.62
+0.80
2022-05-10
402.17
403.34
398.33
398.82
-3.50
2022-05-09
402.78
404.61
401.01
402.32
-0.54
2022-05-06
400.76
405.19
399.26
402.86
+1.90
2022-05-05
396.56
405.92
395.27
400.96
+4.36
2022-05-04
397.15
397.40
395.11
396.60
-0.67
2022-05-03
396.82
398.53
392.78
397.27
+0.32
2022-05-02
402.59
402.92
393.59
396.95
-5.62
2022-04-29
401.31
406.49
401.17
402.57
+1.17
2022-04-28
397.16
402.35
396.49
401.40
+4.20
2022-04-27
400.44
401.56
396.43
397.20
-3.46
2022-04-26
399.36
402
398.94
400.66
+1.48
2022-04-25
403.52
404.74
398.57
399.18
-4.38
2022-04-22
401.89
406.49
401.55
403.56
+1.65
2022-04-21
402.28
404.35
401.22
401.91
-0.30
2022-04-20
401.72
402.93
398.67
402.21
+0.52
2022-04-19
406.80
407.03
400.60
401.69
-5.18
2022-04-18
403.91
408.48
403.91
406.87
+2.96
2022-04-15
402.97
404.53
402.93
403.91
+0.88
2022-04-14
405.14
405.25
401.79
403.03
-2.08
2022-04-13
402.86
405.23
401.30
405.11
+2.21
2022-04-12
399.12
404.45
397.05
402.90
+3.60
2022-04-11
397.39
402.60
396.91
399.30
+1.93
2022-04-08
394.97
398.24
393.91
397.37
+2.35
2022-04-07
393.81
395.72
391.42
395.02
+1.18
2022-04-06
392.74
394.92
391.63
393.84
+0.21
2022-04-05
395.14
397.31
393.26
393.63
-1.32
2022-04-04
392.90
395.81
391.57
394.95
+2.08
2022-04-01
395.91
396.97
391.97
392.87
-3.02
2022-03-31
394.87
396.04
391.35
395.89
+1
2022-03-30
391.32
395.06
390.95
394.89
+3.75
2022-03-29
396.35
397.01
386.33
391.14
-5.22
2022-03-28
399.57
400.41
393.84
396.36
-3.21
2022-03-25
401.44
401.98
397.35
399.57
-1.61
2022-03-24
394.85
402.09
394.55
401.18
+6.36
2022-03-23
392.15
396.37
391.68
394.82
+2.70
2022-03-22
394.66
396.19
390.76
392.12
-2.77
2022-03-21
392.21
395.31
391.65
394.89
+2.84
2022-03-18
397.12
397.12
391.85
392.05
-5.15
2022-03-17
390.02
397.56
386.64
397.20
+7.03
2022-03-16
393.86
394.89
388.46
390.17
-4.02
2022-03-15
399.76
401.02
390.33
394.19
-5.58
2022-03-14
404.27
404.27
398.53
399.77
-4.56
2022-03-11
405.20
407.29
398.79
404.33
-1.05
2022-03-10
405.15
407.90
399.91
405.38
+0.87
2022-03-09
415.50
420.05
401.29
404.51
-11.04
2022-03-08
402.26
419.84
401.09
415.55
+13.22
2022-03-07
399.27
406.43
398.01
402.33
+3.13
2022-03-04
390.98
399.83
390.57
399.20
+8.12
2022-03-03
391.16
393.40
388.76
391.08
+0.06
2022-03-02
390.57
395.09
389.62
391.02
+0.65
2022-03-01
386.59
391.13
383.14
390.37
+3.76
2022-02-28
383.54
389.35
383.54
386.61
+3.10
2022-02-25
391.84
392.27
382.06
383.51
-8.41
2022-02-24
386.86
400.97
386.31
391.92
+5.09
2022-02-23
385.57
387.17
383.30
386.83
+1.22
2022-02-22
388.70
389.63
384.53
385.61
-0.04
2022-02-21
385.04
387.65
383.82
385.65
+0.61
2022-02-18
385.84
387.25
383.39
385.04
-0.65
2022-02-17
379.06
386.22
378.84
385.69
+6.60
2022-02-16
376.21
379.52
375.91
379.09
+2.84
2022-02-15
382.64
382.88
375.82
376.25
-5.19
2022-02-14
379.38
381.95
378.04
381.44
+2.17
2022-02-11
374.60
379.92
372.09
379.27
+4.60
2022-02-10
373.60
375.54
372.09
374.67
+1.03
2022-02-09
373.16
374.46
372.91
373.64
+0.49
2022-02-08
370.98
373.78
370.70
373.15
+2.17
2022-02-07
369.09
371.13
369.09
370.98
+1.92
2022-02-04
368.27
370.71
366.21
369.06
+0.74
2022-02-03
369.43
369.88
365.37
368.32
-1.05
2022-02-02
368.68
369.81
366.59
369.37
+0.59
2022-02-01
366.98
369.46
366.65
368.78
+2.01
2022-01-31
364.99
367.61
364.73
366.77
+1.79
2022-01-28
367.38
367.82
363.54
364.98
-2.40
2022-01-27
372.28
372.34
367.23
367.38
-4.94
2022-01-26
375.19
376.60
371.73
372.32
-2.81
2022-01-25
372.94
376.50
372.58
375.13
+2.06
2022-01-24
372.83
374.88
372.05
373.07
+0.24
2022-01-21
376.09
376.09
372.41
372.83
-3.12
2022-01-20
374.53
376.26
374.12
375.95
+1.41
2022-01-19
371.31
374.60
369.33
374.54
+3.28
2022-01-18
370.81
371.31
368.44
371.26
+0.48
2022-01-17
370.95
371.62
369.95
370.78
-0.19
2022-01-14
370.67
373.23
370.14
370.97
+0.31
2022-01-13
372.41
373.40
370.55
370.66
-1.72
2022-01-12
370.87
373.19
370.48
372.38
+1.76
2022-01-11
367.19
370.62
367.19
370.62
+3.49
2022-01-10
367.98
368.79
366.51
367.13
-0.87
2022-01-07
367.04
368.36
365.48
368
+0.99
2022-01-06
372.62
373.12
366.10
367.01
-5.58
2022-01-05
371.49
373.99
370.76
372.59
+1.15
2022-01-04
367.72
371.75
367.07
371.44
+3.52
2022-01-03
372.98
373.85
367.42
367.92
-5.11