工行纸黄金(人民币)2023年价格历史
CNYAAU工行纸黄金(人民币)（CNYAAU）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
442.21
2023年
最高价
元/克
476.82
2023-12-27
最低价
元/克
403.80
2023-01-02
2023年价格走势
工行纸黄金(人民币) · 单位：元/克（日K收盘）
2023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
2023-12-29
474.35
474.41
469.81
471.70
-2.50
2023-12-28
476.94
478.29
472.87
474.20
-2.62
2023-12-27
472.17
477.73
472.12
476.82
+4.62
2023-12-26
473.38
473.86
471.76
472.20
+1.24
2023-12-25
470.96
470.96
470.96
470.96
—
2023-12-22
468.22
474.57
467.43
470.96
+2.71
2023-12-21
466.10
468.98
465.17
468.25
+2.18
2023-12-20
467.07
468.55
465.50
466.07
-0.85
2023-12-19
463.59
467.87
463.16
466.92
+3.22
2023-12-18
461.90
464.62
461.39
463.70
+1.80
2023-12-15
466.27
467.05
461.43
461.90
-3.94
2023-12-14
456.82
469.87
456.17
465.84
+9.04
2023-12-13
457.01
458.13
455.55
456.80
-0.11
2023-12-12
457.23
459.81
455.66
456.91
-0.21
2023-12-11
460.98
462.61
456.80
457.12
-3.86
2023-12-08
466.44
467.69
459.47
460.98
-5.63
2023-12-07
467.05
468.92
465.53
466.61
-0.56
2023-12-06
462.85
468.13
462.04
467.17
+4.16
2023-12-05
464.17
468.48
461.44
463.01
-1.25
2023-12-04
473.49
485.47
463.57
464.26
-9.23
2023-12-01
467.35
475.38
466.31
473.49
+6.14
2023-11-30
468.17
469.33
466.04
467.35
-0.83
2023-11-29
466.16
470.12
466.02
468.18
+2.06
2023-11-28
462.70
466.54
462.44
466.12
+4.11
2023-11-27
462.01
462.01
462.01
462.01
+2.79
2023-11-24
457.51
460.46
457.02
459.22
+1.70
2023-11-23
459.16
459.31
457.10
457.52
-1.69
2023-11-22
460.01
460.65
458.01
459.21
-0.58
2023-11-21
454.30
460.17
454.17
459.79
+5.47
2023-11-20
459.09
459.71
453.04
454.32
-4.76
2023-11-17
461.98
463.44
458.60
459.08
-2.69
2023-11-16
457.27
462.33
455.96
461.77
+4.44
2023-11-15
457.90
459.71
455.38
457.33
-0.61
2023-11-14
454.25
460.18
454.12
457.94
+3.71
2023-11-13
453.10
455.11
452.65
454.23
+1.13
2023-11-10
459.47
460.09
452.68
453.10
-6.23
2023-11-09
457.35
459.77
455.35
459.33
+2.14
2023-11-08
459.28
460.86
456.47
457.19
-2.14
2023-11-07
462.83
463.56
457.99
459.33
-3.64
2023-11-06
465.87
466.68
462.95
462.97
-2.90
2023-11-03
465.67
470.79
464.66
465.87
+0.10
2023-11-02
465.45
468.16
463.22
465.77
+0.41
2023-11-01
468.93
469.02
464.65
465.36
-3.72
2023-10-31
469.83
472.06
468.11
469.08
-0.75
2023-10-30
471.94
471.94
468.20
469.83
-2.11
2023-10-27
465.57
472.50
464.84
471.94
+6.27
2023-10-26
465.85
468.70
463.81
465.67
-0.30
2023-10-25
462.74
467.17
461.74
465.97
+3.33
2023-10-24
463.98
464.92
459.26
462.64
-1.10
2023-10-23
465.35
466.15
461.79
463.74
-1.61
2023-10-20
459.67
469.45
458.97
465.35
+5.62
2023-10-19
457.35
460.59
457.25
459.73
+2.41
2023-10-18
452.62
461.32
451.22
457.32
+4.74
2023-10-17
451.46
453.69
449.36
452.58
+1.11
2023-10-16
452.70
452.70
448.34
451.47
-1.20
2023-10-13
439.40
453.26
438.56
452.67
+13.22
2023-10-12
439.44
442.10
438.80
439.45
-0.03
2023-10-11
436.20
439.89
435.50
439.48
+3.08
2023-10-10
433.85
437.10
433.23
436.40
+2.58
2023-10-09
429.01
434.55
429.01
433.82
+4.81
2023-10-06
425.79
430.31
424.60
429.01
+3.16
2023-10-05
427.70
428.98
425.23
425.85
-1.93
2023-10-04
427.97
429.29
426.19
427.78
-0.28
2023-10-03
429.81
430.01
425.75
428.06
-1.72
2023-10-02
433.53
433.62
428.53
429.78
-3.75
2023-09-29
436.96
440.82
433.01
433.53
-3.38
2023-09-28
441.84
442.98
435.69
436.91
-4.87
2023-09-27
446.94
447.17
441.53
441.78
-5.12
2023-09-26
450.37
450.67
446.63
446.90
-3.49
2023-09-25
451.58
452.64
449.97
450.39
-1.19
2023-09-22
452.14
452.41
451.35
451.58
+1.30
2023-09-21
454.54
455.96
449.50
450.28
-4.29
2023-09-20
453.25
455.49
452.11
454.57
+1.31
2023-09-19
451.98
453.86
451.78
453.26
+1.29
2023-09-18
449.49
452.12
449.49
451.97
+2.47
2023-09-15
446.31
451.29
446.08
449.50
+3.26
2023-09-14
446.29
447.23
444.80
446.24
-0.04
2023-09-13
448.17
448.74
446.05
446.28
-1.88
2023-09-12
449.80
450.03
447.06
448.16
-2.28
2023-09-11
452.91
453.31
449.75
450.44
-2.47
2023-09-08
452.45
455.19
451.60
452.91
+0.42
2023-09-07
450.67
452.95
450.49
452.49
+1.76
2023-09-06
452.06
452.94
450.05
450.73
-1.41
2023-09-05
453.09
454.37
452.05
452.14
-0.94
2023-09-04
453.11
454.48
452.51
453.08
-0.03
2023-09-01
452.67
455.06
451.16
453.11
+0.53
2023-08-31
455.33
456.09
452.31
452.58
-2.73
2023-08-30
453.14
455.97
451.63
455.31
+2.25
2023-08-29
450.86
453.31
448.75
453.06
+2.13
2023-08-28
448.74
451.27
448.36
450.93
+2.67
2023-08-25
449.35
449.94
446.12
448.26
-1.09
2023-08-24
448.62
449.73
447.42
449.35
+0.75
2023-08-23
444.84
448.98
444.58
448.60
+3.63
2023-08-22
442.40
446.35
442.36
444.97
+2.57
2023-08-21
442.25
444.75
441.24
442.40
+0.15
2023-08-18
442.71
444.26
441.27
442.25
-0.40
2023-08-17
446.09
446.20
442.65
442.65
-3.49
2023-08-16
446.26
447.13
445.05
446.14
-0.19
2023-08-15
445.40
447.29
444.12
446.33
+0.51
2023-08-14
446.45
446.68
444.26
445.82
+0.68
2023-08-11
445.31
446.45
443.33
445.14
-0.23
2023-08-10
444.78
446.74
443.52
445.37
+1.30
2023-08-09
446.66
447.44
443.81
444.07
-2.53
2023-08-08
446.59
448.57
446
446.60
+0.10
2023-08-07
447.51
448.91
446.26
446.50
-1.01
2023-08-04
445.19
448.71
445.19
447.51
+2.38
2023-08-03
447.37
448.11
444.73
445.13
-2.25
2023-08-02
448.39
450.77
446.85
447.38
-1.11
2023-08-01
452.31
452.69
447.87
448.49
-3.83
2023-07-31
450.04
452.89
448.46
452.32
+2.28
2023-07-28
448.33
451.11
447.34
450.04
+1.66
2023-07-27
453.32
454.50
447.75
448.38
-4.88
2023-07-26
450.41
453.75
449.77
453.26
+2.80
2023-07-25
452.40
452.75
448.53
450.46
-2.11
2023-07-24
453.30
454.91
452.18
452.57
-0.73
2023-07-21
454.17
455.26
451.92
453.30
-0.95
2023-07-20
458.31
460.14
453.40
454.25
-4.15
2023-07-19
456.38
459.51
456.12
458.40
+1.95
2023-07-18
450.49
457.54
450.07
456.45
+5.92
2023-07-17
448.54
451.49
448.09
450.53
+1.99
2023-07-14
449.16
450.74
447.79
448.54
-0.59
2023-07-13
450.31
452.16
449.11
449.13
-1.11
2023-07-12
447.44
451.15
446.74
450.24
+2.83
2023-07-11
448.11
448.60
446.80
447.41
+0.57
2023-07-10
446.88
447.89
444.93
446.84
-0.04
2023-07-07
445.30
448.89
444.52
446.88
+1.65
2023-07-06
448.06
448.36
442.88
445.23
-2.74
2023-07-05
446.78
450.12
446.06
447.97
+1.20
2023-07-04
448.34
448.65
446.41
446.77
-1.56
2023-07-03
447.54
449.31
444.85
448.33
+0.79
2023-06-30
444.51
448.15
443.83
447.54
+3.17
2023-06-29
444.82
445.47
441.03
444.37
-0.43
2023-06-28
443.96
445.55
443.47
444.80
+0.75
2023-06-27
447.87
448.09
443.43
444.05
-3.83
2023-06-26
442.45
449.41
442.45
447.88
+5.43
2023-06-23
441.12
446.46
440.39
442.45
+1.37
2023-06-22
445.78
446.68
441.02
441.08
-4.66
2023-06-21
446.57
448.25
443.10
445.74
-0.84
2023-06-20
448.89
450.93
445.31
446.58
-2.33
2023-06-19
448.37
449.52
448.35
448.91
+0.98
2023-06-16
448.34
450.24
447.46
447.93
-0.44
2023-06-15
449.34
449.67
443.18
448.37
-1.04
2023-06-14
447.12
450.80
446.70
449.41
+2.44
2023-06-13
448.96
452.21
446.82
446.97
-1.92
2023-06-12
449.10
451.34
447.60
448.89
-0.21
2023-06-09
449.49
451.76
448.39
449.10
-0.39
2023-06-08
446.16
450.31
444.65
449.49
+3.32
2023-06-07
449.20
450.12
445.91
446.17
-2.98
2023-06-06
447.06
449.69
446.68
449.15
+2.05
2023-06-05
444.52
447.90
443.34
447.10
+2.58
2023-06-02
451.89
451.98
444.37
444.52
-7.36
2023-06-01
449.90
452.11
446.89
451.88
+1.86
2023-05-31
446.33
450.93
445.33
450.02
+3.81
2023-05-30
442.28
446.36
440.66
446.21
+3.92
2023-05-29
442.03
443.33
440.46
442.29
+0.26
2023-05-26
442.58
443.52
440.18
442.03
-0.28
2023-05-25
445.29
446.35
441.04
442.31
-3
2023-05-24
445.62
449.50
444.74
445.31
-0.31
2023-05-23
446
446.96
443.10
445.62
-0.39
2023-05-22
445.25
447.69
444.93
446.01
+0.76
2023-05-19
442.32
446.77
441.23
445.25
+2.88
2023-05-18
445.27
447.09
441.59
442.37
-2.96
2023-05-17
449.70
449.70
444.02
445.33
-4.37
2023-05-16
449.70
449.70
449.70
449.70
—
2023-05-15
449.70
449.70
449.70
449.70
-0.01
2023-05-12
449.51
451.43
447.18
449.71
+0.19
2023-05-11
450.92
454.56
448.98
449.52
-1.40
2023-05-10
452.30
455.18
450.42
450.92
+0.20
2023-05-09
450.24
452.06
448.70
450.72
+0.60
2023-05-08
447.99
450.76
447.44
450.12
+2.11
2023-05-05
448.01
448.01
448.01
448.01
-7.46
2023-05-04
455.47
455.47
455.47
455.47
+5.52
2023-05-03
449.95
449.95
449.95
449.95
+2.11
2023-05-02
447.84
447.84
447.84
447.84
+7.07
2023-05-01
440.77
440.77
440.77
440.77
-1.49
2023-04-28
442.26
442.26
442.26
442.26
+1.25
2023-04-27
441.01
441.01
441.01
441.01
-2.49
2023-04-26
443.50
443.50
443.50
443.50
+0.04
2023-04-25
443.46
443.46
443.46
443.46
+3.61
2023-04-24
439.85
439.85
439.85
439.85
+0.77
2023-04-21
442.30
443.63
436.95
439.08
-3.34
2023-04-20
440.59
444.50
440.44
442.42
+1.91
2023-04-19
443.78
443.78
436.51
440.51
-3.27
2023-04-18
439.93
444.51
439.37
443.78
+3.77
2023-04-17
442.67
444.63
438.12
440.01
-2.64
2023-04-14
450.02
451.29
439.94
442.65
-7.45
2023-04-13
443.09
452.18
443
450.10
+6.82
2023-04-12
443.52
447.71
442.34
443.28
-0.17
2023-04-11
439.99
444.04
439.63
443.45
+3.42
2023-04-10
443.23
443.23
438.52
440.03
-3.20
2023-04-07
444.29
445.08
443.08
443.23
-1.14
2023-04-06
446.82
447.19
442.25
444.37
-2.40
2023-04-05
446.58
449.09
444.51
446.77
+0.34
2023-04-04
439.42
447.24
437.40
446.43
+6.93
2023-04-03
434.94
439.92
431.93
439.50
+4.56
2023-03-31
436.09
438.82
434.36
434.94
-1.16
2023-03-30
433.92
436.44
433.45
436.10
+2.18
2023-03-29
434.46
436.44
433.69
433.92
-0.51
2023-03-28
432.82
435.22
431.27
434.43
+1.61
2023-03-27
436.23
437.15
430.23
432.82
-3.41
2023-03-24
434.80
442.41
434.51
436.23
+1.38
2023-03-23
430.57
437.25
430.09
434.85
+4.36
2023-03-22
430.94
431.56
427.88
430.49
-0.40
2023-03-21
435.40
438.81
429.62
430.89
-4.23
2023-03-20
439.07
444.90
434.47
435.12
-2.27
2023-03-17
425.27
439.83
424.40
437.39
+12.04
2023-03-16
427.36
429.78
423.02
425.35
-2.05
2023-03-15
420.45
428.46
418.12
427.40
+6.89
2023-03-14
418.92
422.60
418.74
420.51
+1.59
2023-03-13
414.21
421.28
414.21
418.92
+4.71
2023-03-10
409.21
414.47
408.65
414.21
+5
2023-03-09
406.70
410.35
405.35
409.21
+2.51
2023-03-08
406.49
407.97
404.87
406.70
-0.02
2023-03-07
412.27
412.64
406.21
406.72
-5.54
2023-03-06
411.16
412.95
410.67
412.26
+1.10
2023-03-03
408.11
411.17
407.22
411.16
+3.01
2023-03-02
406.55
408.57
405.05
408.15
+1.62
2023-03-01
406.35
408.09
404.26
406.53
+0.17
2023-02-28
405.46
406.84
402.84
406.36
+1.21
2023-02-27
405.04
406.10
404.27
405.15
+0.11
2023-02-24
404.61
407.23
403.52
405.04
+0.51
2023-02-23
406.60
406.87
403.05
404.53
-2.10
2023-02-22
406.12
408.82
404.85
406.63
+0.16
2023-02-21
406.07
407.43
404.42
406.47
+0.44
2023-02-20
406.77
406.99
405.50
406.03
-0.74
2023-02-17
404.37
406.87
402.27
406.77
+2.36
2023-02-16
403.91
406.07
403.09
404.41
+0.54
2023-02-15
406.27
408.23
402.89
403.87
-2.49
2023-02-14
406.80
409.17
404.49
406.36
-0.42
2023-02-13
408.12
409.43
406.78
406.78
-1.34
2023-02-10
408.31
409.12
405.13
408.12
-0.22
2023-02-09
408.79
411.34
408.02
408.34
-0.52
2023-02-08
410
411.07
406.57
408.86
-1.21
2023-02-07
407.39
410.07
406.89
410.07
+2.50
2023-02-06
407.47
409.80
407.01
407.57
+0.10
2023-02-03
416.61
416.63
405.86
407.47
-8.97
2023-02-02
418.50
424.02
415.15
416.44
-1.99
2023-02-01
418.66
419.09
416.50
418.43
-0.18
2023-01-31
417.62
418.63
412.62
418.61
+1.09
2023-01-30
421.38
421.50
416.66
417.52
-3.86
2023-01-27
420.35
422.48
418.91
421.38
+1.08
2023-01-26
422.04
425.59
420.26
420.30
-1.69
2023-01-25
422.50
423.52
419.33
421.99
-0.66
2023-01-24
419.92
423.98
418.85
422.65
+2.72
2023-01-23
421.39
422.58
417.61
419.93
-1.46
2023-01-20
417.55
421.61
417.55
421.39
+3.73
2023-01-19
414.53
418.78
412.93
417.66
+3.16
2023-01-18
416.10
417.46
412.69
414.50
-1.43
2023-01-17
414.73
417.06
414.19
415.93
+1.22
2023-01-16
413.41
415.15
412.64
414.71
+1.30
2023-01-13
408.87
413.76
408.84
413.41
+4.24
2023-01-12
407.26
411.21
406.22
409.17
+1.87
2023-01-11
408.79
410.50
406.66
407.30
-1.52
2023-01-10
407.88
409.65
406.45
408.82
+0.91
2023-01-09
409.98
410.67
407.54
407.91
-2.07
2023-01-06
403.78
410.23
403.78
409.98
+5.92
2023-01-05
411.73
412.24
403.59
404.06
-7.35
2023-01-04
407.24
412.24
406.23
411.41
+4.33
2023-01-03
403.80
409.70
403.80
407.08
+3.28
2023-01-02
403.80
403.80
403.80
403.80
—