工行纸黄金(人民币)2024年价格历史
CNYAAU工行纸黄金(人民币)（CNYAAU）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
552.14
2024年
最高价
元/克
637.46
2024-10-30
最低价
元/克
460.38
2024-02-13
2024年价格走势
工行纸黄金(人民币) · 单位：元/克（日K收盘）
2024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
2024-12-31
610.57
616.07
609.10
616.04
+5.46
2024-12-30
614.73
616.47
609.93
610.58
-4.15
2024-12-27
618.53
618.91
612.70
614.73
-3.81
2024-12-26
612.35
619
612.35
618.54
+6.19
2024-12-25
612.35
612.35
612.35
612.35
+0.12
2024-12-24
612.06
614.92
611.80
612.23
-0.16
2024-12-23
616.07
617.67
612.25
612.39
-3.68
2024-12-20
607.07
617.11
606.72
616.07
+8.74
2024-12-19
617.77
618.20
604.97
607.33
-10.30
2024-12-18
618.30
620.74
616.86
617.63
-0.70
2024-12-17
621.41
622.56
616.53
618.33
-3.11
2024-12-16
620.19
623.67
618.16
621.44
+1.25
2024-12-13
626.24
629.41
620.06
620.19
-5.98
2024-12-12
633.15
635.85
625.09
626.17
-7.08
2024-12-11
626.65
633.75
623.41
633.25
+6.67
2024-12-10
622.57
627.02
619.84
626.58
+3.79
2024-12-09
615.78
624.53
614.19
622.79
+7.01
2024-12-06
616.04
617.46
609.75
615.78
-0.37
2024-12-05
619.80
619.98
613.94
616.15
-3.66
2024-12-04
618.34
620.28
615.37
619.81
+1.40
2024-12-03
617.53
621.52
615.66
618.41
+0.71
2024-12-02
617.27
619.36
611.35
617.70
+0.43
2024-11-29
614.18
620.29
613.63
617.27
+3.03
2024-11-28
615.48
617.55
610.19
614.24
-1.50
2024-11-27
612.83
619.02
610.47
615.74
+3.05
2024-11-26
611.52
615.45
606.74
612.69
+1.28
2024-11-25
630.83
633.60
611.16
611.41
-19.42
2024-11-22
620.55
631.60
619.56
630.83
+10.33
2024-11-21
616.52
622.18
616.33
620.50
+4.04
2024-11-20
610.63
616.83
609.88
616.46
+5.73
2024-11-19
607.73
614.09
606.09
610.73
+3.19
2024-11-18
603.47
607.71
603.16
607.54
+11.89
2024-11-15
597.20
598.83
594.10
595.65
-1.45
2024-11-14
605.07
605.39
590.74
597.10
-7.74
2024-11-13
604.04
606.74
602.14
604.84
+0.79
2024-11-12
605.56
609.70
602.29
604.05
-1.57
2024-11-11
620.43
620.43
605.40
605.62
-14.81
2024-11-08
619.47
623.46
616.87
620.43
+1.07
2024-11-07
617.28
619.74
609.66
619.36
+2.18
2024-11-06
626.06
630.95
612.04
617.18
-8.72
2024-11-05
624.91
627.68
622.25
625.90
+1.16
2024-11-04
626.55
628
623.50
624.74
-1.81
2024-11-01
626.74
631.30
626.16
626.55
+0.26
2024-10-31
637.44
638.31
624.85
626.29
-11.17
2024-10-30
633.85
639.39
633.44
637.46
+3.68
2024-10-29
627.71
635.60
627.50
633.78
+5.96
2024-10-28
627.71
628.97
623.63
627.82
+0.11
2024-10-25
624.91
628.19
622.13
627.71
+2.78
2024-10-24
623.50
627.51
621.44
624.93
+1.38
2024-10-23
626.69
631.85
620.35
623.55
-3.06
2024-10-22
622.60
628.18
621.30
626.61
+4.01
2024-10-21
620.80
626.45
620.80
622.60
+1.80
2024-10-18
616.55
621.08
614.56
620.80
+4.23
2024-10-17
610.95
617.30
610.28
616.57
+5.63
2024-10-16
609.63
613.82
608.35
610.94
+1.30
2024-10-15
602.81
609.73
602.68
609.64
+6.85
2024-10-14
603.31
606.51
600.43
602.79
-0.52
2024-10-11
596.80
604.37
595.40
603.31
+6.55
2024-10-10
595.05
597.93
592.77
596.76
+1.75
2024-10-09
593.19
595.61
592.67
595.01
+1.50
2024-10-08
598.85
601.21
591.04
593.51
-7.40
2024-10-07
601.43
603.96
599.06
600.91
-0.52
2024-10-04
598.71
605.42
595.25
601.43
+2.69
2024-10-03
597.85
600.77
597.03
598.74
+0.97
2024-10-02
600.86
603
596.17
597.77
-2.84
2024-10-01
594.13
602.58
592.26
600.61
+6.38
2024-09-30
597.53
600.68
592.99
594.23
-3.30
2024-09-27
602.08
603.31
595.61
597.53
-4.53
2024-09-26
600.75
605.16
599.07
602.06
+1.41
2024-09-25
597.24
602.45
597.23
600.65
+3.42
2024-09-24
595.88
598.49
593.03
597.23
+1.31
2024-09-23
593.62
597.36
592.54
595.92
+2.30
2024-09-20
588.03
594.69
586.23
593.62
+5.82
2024-09-19
584.84
590.72
579.61
587.80
+3.03
2024-09-18
585.13
587.62
584.23
584.77
-0.32
2024-09-17
588.38
589.88
584.48
585.09
-3.28
2024-09-16
589
590.67
587.65
588.37
-0.63
2024-09-13
584.21
589.40
582.22
589
+4.67
2024-09-12
575.28
584.43
574.25
584.33
+9.05
2024-09-11
574.99
577.96
572.80
575.28
+0.32
2024-09-10
571.35
576.34
571.35
574.96
+3.66
2024-09-09
569.34
572.80
567.87
571.30
+1.96
2024-09-06
569.34
569.34
569.34
569.34
-2.21
2024-09-05
571.55
571.55
571.55
571.55
+1.52
2024-09-04
570.03
570.03
570.03
570.03
+0.38
2024-09-03
569.65
569.65
569.65
569.65
-2.43
2024-09-02
572.08
572.08
572.08
572.08
+1.77
2024-08-30
570.31
570.31
570.31
570.31
-5.07
2024-08-29
575.38
575.38
575.38
575.38
+1.41
2024-08-28
573.97
573.97
573.97
573.97
-1.28
2024-08-27
575.25
575.25
575.25
575.25
-0.51
2024-08-26
575.76
575.76
575.76
575.76
+1.13
2024-08-23
574.63
574.63
574.63
574.63
+4.64
2024-08-22
569.99
569.99
569.99
569.99
-5.23
2024-08-21
575.22
575.22
575.22
575.22
+0.18
2024-08-20
575.04
575.04
575.04
575.04
+0.50
2024-08-19
574.54
574.54
574.54
574.54
-2.52
2024-08-16
566.89
577.21
565.09
577.06
+10.01
2024-08-15
560.70
568.13
559.58
567.05
+6.36
2024-08-14
567.82
569.22
560.30
560.69
-7.29
2024-08-13
567.20
571.09
565.93
567.98
+0.71
2024-08-12
559.58
567.37
558.86
567.27
+7.69
2024-08-09
557.80
561.31
556.70
559.58
+1.71
2024-08-08
552.31
558.91
549.16
557.87
+5.42
2024-08-07
549.12
555.28
547.14
552.45
+3.35
2024-08-06
550.46
556.19
547.80
549.10
-2.23
2024-08-05
561.79
563.48
541
551.33
-10.46
2024-08-02
568.99
572.06
554.71
561.79
-7.54
2024-08-01
562.30
573.08
562.17
569.33
+7.05
2024-07-31
555.66
563.42
555.60
562.28
+6.39
2024-07-30
554.50
558.71
554.01
555.89
+1.35
2024-07-29
556.07
559.78
552.96
554.54
-1.53
2024-07-26
549.17
556.89
547.74
556.07
+6.88
2024-07-25
566
566.03
547.84
549.19
-17.08
2024-07-24
562.39
567.66
561.76
566.27
+3.94
2024-07-23
557.78
563.84
557.78
562.33
+4.63
2024-07-22
560.38
563.72
557.28
557.70
-2.68
2024-07-19
574.34
574.49
559.32
560.38
-14.25
2024-07-18
574.85
576.96
572.19
574.63
-0.07
2024-07-17
575.41
579.78
573.72
574.70
-0.98
2024-07-16
567.74
575.82
564.44
575.68
+7.92
2024-07-15
562.17
568.64
560.43
567.76
+5.59
2024-07-12
563.89
564.27
557.55
562.17
-2.08
2024-07-11
556.53
565.54
554.17
564.25
+7.77
2024-07-10
551.89
558.04
550.78
556.48
+4.60
2024-07-09
550.18
553.95
549.17
551.88
+1.82
2024-07-08
557.96
558.40
549.37
550.06
-7.90
2024-07-05
550.73
558.94
549.94
557.96
+7.24
2024-07-04
552.25
552.25
549.49
550.72
-1.56
2024-07-03
543.26
552.43
542.39
552.28
+8.98
2024-07-02
543.74
545.95
542.03
543.30
-0.49
2024-07-01
543.04
546.15
541.66
543.79
+0.75
2024-06-28
543.70
546.03
541.52
543.04
-0.61
2024-06-27
537.15
544.47
536.36
543.65
+6.66
2024-06-26
542.60
542.66
535.66
536.99
-5.42
2024-06-25
543.01
545.46
540.61
542.41
-0.64
2024-06-24
541.89
544.36
540.88
543.05
+1.16
2024-06-21
549.15
552.60
540.66
541.89
-7.71
2024-06-20
543.33
551.91
542.87
549.60
+6.30
2024-06-19
543.36
544.05
542
543.30
+0.72
2024-06-18
542.58
542.58
542.58
542.58
+3.54
2024-06-17
539.04
539.04
539.04
539.04
-4.83
2024-06-14
535.74
544.61
535.08
543.87
+8.04
2024-06-13
540.25
542.11
535.75
535.83
-7.49
2024-06-12
538.57
545.04
537.61
543.32
+4.72
2024-06-11
537.44
540.82
535.60
538.60
+1.11
2024-06-10
532.91
537.69
532.88
537.49
+4.58
2024-06-07
552.81
555.96
532.86
532.91
-20.13
2024-06-06
548.21
553.78
547.70
553.04
+4.99
2024-06-05
541.26
549.21
540.43
548.05
+6.77
2024-06-04
545.30
548.02
538.91
541.28
-4.09
2024-06-03
541.72
546.01
538.99
545.37
+3.65
2024-05-31
544.72
548.95
540.05
541.72
-3.05
2024-05-30
544.99
546.80
541.14
544.77
-0.28
2024-05-29
549.59
550.10
544.09
545.05
-4.49
2024-05-28
547.71
550.39
545.17
549.54
+1.77
2024-05-27
543.28
549.02
543.28
547.77
+4.49
2024-05-24
546.11
546.88
541.51
543.28
-2.99
2024-05-23
556.65
557.33
544.75
546.27
-10.48
2024-05-22
563.70
564.47
554.38
556.75
-6.87
2024-05-21
563.88
566.70
559.59
563.62
-0.15
2024-05-20
561.08
569.22
559.91
563.77
+2.69
2024-05-17
552.72
561.62
551.35
561.08
+8.24
2024-05-16
551.81
556.27
550.38
552.84
+0.86
2024-05-15
545.85
553.68
545.49
551.98
+5.99
2024-05-14
542.86
547.66
542.64
545.99
+3.17
2024-05-13
548.87
549.12
542.14
542.82
-6.05
2024-05-10
540.86
552.08
540.70
548.87
+8.06
2024-05-09
538.55
542.61
535.72
540.81
+2.18
2024-05-08
536.95
538.94
535.09
538.63
+1.69
2024-05-07
538.54
539.74
535.84
536.94
-1.58
2024-05-06
536.48
539.79
534.27
538.52
+2.04
2024-05-03
536.07
540.73
531.07
536.48
+0.64
2024-05-02
537.77
542.70
532.80
535.84
-1.88
2024-05-01
534.27
538.57
531.86
537.72
+3.64
2024-04-30
543.59
545.40
533.66
534.08
-9.53
2024-04-29
544.94
545.62
541.18
543.61
-1.33
2024-04-26
542.16
547.80
540.44
544.94
+2.81
2024-04-25
541.01
545.90
536.84
542.13
+0.94
2024-04-24
540.87
544.16
538.43
541.19
+0.50
2024-04-23
536.23
542.98
534.04
540.69
-3.01
2024-04-22
543.70
543.70
543.70
543.70
-11.78
2024-04-19
554.41
562.36
552.22
555.48
+0.87
2024-04-18
554.35
556.39
548.73
554.61
-0.12
2024-04-17
554.97
557.76
552.04
554.73
-0.32
2024-04-16
546.99
556.62
545.89
555.05
+7.87
2024-04-15
544.99
549.96
540.77
547.18
+2.19
2024-04-12
545.17
565.36
542.82
544.99
-0.35
2024-04-11
543.17
545.79
540.83
545.34
+2.42
2024-04-10
544.01
548.51
539.56
542.92
-0.85
2024-04-09
540.96
549.86
540.54
543.77
+2.87
2024-04-08
540.68
546.93
535.93
540.90
+0.22
2024-04-05
533.37
542.29
528.02
540.68
+7.31
2024-04-04
531.15
536.23
530.15
533.37
+2.29
2024-04-03
524.95
531.92
524.09
531.08
+5.92
2024-04-02
520.55
529.21
519.29
525.16
+4.71
2024-04-01
516.04
526.31
516.04
520.45
+4.41
2024-03-29
514.60
516.76
514.06
516.04
+1.47
2024-03-28
508.72
515
508.03
514.57
+5.86
2024-03-27
504.42
510.28
504.29
508.71
+4.24
2024-03-26
504.25
510.31
502.60
504.47
+0.20
2024-03-25
502.69
505.42
501.13
504.27
+1.58
2024-03-22
503.10
506.42
501.17
502.69
-0.47
2024-03-21
498.78
512.17
498.78
503.16
+4.23
2024-03-20
498.52
500.78
497.40
498.93
+0.41
2024-03-19
499.31
500.28
496.83
498.52
-0.78
2024-03-18
498.83
500.45
496.38
499.30
+0.47
2024-03-15
498.72
502.41
498.41
498.83
-0.02
2024-03-14
501.66
503.27
497.79
498.85
-2.86
2024-03-13
499.15
502.27
496.54
501.71
+2.58
2024-03-12
504.15
504.24
496.78
499.13
-4.96
2024-03-11
502.67
505.56
501.96
504.09
+1.42
2024-03-08
497.84
506.90
496.80
502.67
+4.94
2024-03-07
495.29
500.17
494.90
497.73
+2.46
2024-03-06
491.80
497.09
491.14
495.27
+3.37
2024-03-05
487.88
495.45
485.41
491.90
+4
2024-03-04
482.27
487.90
480.98
487.90
+5.63
2024-03-01
473.06
482.94
471.71
482.27
+9.26
2024-02-29
469.98
473.70
468.92
473.01
+3.03
2024-02-28
470.41
471.35
468.38
469.98
-0.56
2024-02-27
469.36
471.71
468.73
470.54
+1.20
2024-02-26
471.06
471.14
468.47
469.34
-1.72
2024-02-23
467.87
472.01
466.38
471.06
+3.05
2024-02-22
467.89
469.90
467.03
468.01
+0.14
2024-02-21
468.60
469.36
467.56
467.87
-0.72
2024-02-20
466.04
469.42
465.69
468.59
+2.55
2024-02-19
466.26
468.05
466.04
466.04
-0.22
2024-02-16
463.58
466.83
462.27
466.26
+2.67
2024-02-15
461.27
465.14
461.09
463.59
+2.98
2024-02-14
460.44
461.76
459.83
460.61
+0.23
2024-02-13
465.37
469.85
460.08
460.38
-5.06
2024-02-12
468.04
468.63
465.21
465.44
-2.60
2024-02-09
469.93
470.88
467.04
468.04
-1.92
2024-02-08
471.28
471.85
467.23
469.96
-1.40
2024-02-07
470.50
472.67
469.50
471.36
+0.87
2024-02-06
466.78
470.86
466.78
470.49
+3.79
2024-02-05
471.12
471.56
466.08
466.70
-4.42
2024-02-02
473.45
476.37
468.50
471.12
-2.31
2024-02-01
472.75
473.68
467.91
473.43
+0.81
2024-01-31
468.84
473.59
468.60
472.62
+3.66
2024-01-30
467.33
472.45
467.07
468.96
+1.56
2024-01-29
465.26
469.89
465.26
467.40
+2.14
2024-01-26
465.61
467.20
464
465.26
-0.43
2024-01-25
463.15
466.42
462.63
465.69
+2.36
2024-01-24
466.84
468.24
463.14
463.33
-3.59
2024-01-23
467.86
469.30
465.66
466.92
-0.83
2024-01-22
469.04
469.66
466.38
467.75
-1.29
2024-01-19
465.61
470.97
465.59
469.04
+3.33
2024-01-18
464.57
466.22
462.94
465.71
+1.27
2024-01-17
471.57
471.60
463.98
464.44
-7.13
2024-01-16
473.30
473.89
469.41
471.57
-1.69
2024-01-15
471.56
474.45
471.24
473.26
+1.70
2024-01-12
467.42
474.74
463.75
471.56
+4.27
2024-01-11
467.40
469.11
465.70
467.29
-0.07
2024-01-10
468.51
469.97
466.62
467.36
-0.16
2024-01-09
467.52
467.52
467.52
467.52
-0.13
2024-01-08
467.65
467.65
467.65
467.65
-2.20
2024-01-05
470.84
473.56
466.10
469.85
-0.62
2024-01-04
470.42
471.18
468.56
470.47
+3.25
2024-01-03
472.73
474.53
466.95
467.22
-5.44
2024-01-02
471.70
476.58
470.64
472.66
+0.96
2024-01-01
471.70
471.70
471.70
471.70
—