工行纸黄金(人民币)2025年价格历史
CNYAAU工行纸黄金(人民币)（CNYAAU）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
794.52
2025年
最高价
元/克
1018.57
2025-12-26
最低价
元/克
616.72
2025-01-01
2025年价格走势
工行纸黄金(人民币) · 单位：元/克（日K收盘）
2025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
2025-12-31
982.29
985.42
960.25
974.07
-7.78
2025-12-30
973.84
989.89
972.05
981.85
+8.26
2025-12-29
1018.57
1019.48
970.33
973.59
-44.98
2025-12-26
1005.32
1024.70
1005.32
1018.57
+13.25
2025-12-25
1005.36
1005.36
1005.32
1005.32
-0.07
2025-12-24
1007.42
1022.43
1003.15
1005.39
-1.59
2025-12-23
1002.47
1016.52
1001.09
1006.98
+4.18
2025-12-22
983.43
1003.27
983.43
1002.80
+19.37
2025-12-19
981.58
989.84
975.66
983.43
+2.13
2025-12-18
979.82
984.03
975.35
981.30
+0.53
2025-12-17
978.34
984.44
971.55
980.77
+2.31
2025-12-16
978.60
981.19
967.22
978.46
-0.78
2025-12-15
974.36
985.31
974.36
979.24
+4.88
2025-12-12
965.25
987.10
964.11
974.36
+10.20
2025-12-11
952.66
966.56
950.38
964.16
+11.69
2025-12-10
956.51
958.38
951
952.47
-3.68
2025-12-09
950.90
956.69
947.92
956.15
+5.09
2025-12-08
956.31
958.55
949.44
951.06
-5.25
2025-12-05
956.43
967.84
953.64
956.31
-0.25
2025-12-04
957.32
959.19
948.75
956.56
-1.60
2025-12-03
947.74
963.05
947.48
958.16
+10.78
2025-12-02
962.35
964.84
946.61
947.38
-14.81
2025-12-01
957.94
969.21
957.94
962.19
+4.25
2025-11-28
946.09
961.19
944.71
957.94
+11.81
2025-11-27
947.36
948.70
942.83
946.13
-1.20
2025-11-26
939.40
949.69
938.71
947.33
+8.41
2025-11-25
934.08
947.73
933.39
938.92
+5.04
2025-11-24
933.55
934.64
923.02
933.88
+0.33
2025-11-21
930.88
936.37
920.16
933.55
+1.65
2025-11-20
935.55
939.81
923.89
931.90
-3.88
2025-11-19
926.26
944.65
923.18
935.78
+9.23
2025-11-18
928.57
932.48
914.27
926.55
-2.12
2025-11-17
933.32
936.28
924.88
928.67
-4.65
2025-11-14
958.26
960.30
919.97
933.32
-24.61
2025-11-13
955.29
968.13
954.67
957.93
+1.90
2025-11-12
939.47
956.71
938.20
956.03
+16.33
2025-11-11
934.79
949.78
934.29
939.70
+4.68
2025-11-10
917.27
939.55
917.27
935.02
+17.75
2025-11-07
911.44
921.94
907.62
917.27
+5.68
2025-11-06
911.32
920.02
908.21
911.59
+0.41
2025-11-05
906.69
913.21
900.70
911.18
+4.25
2025-11-04
917.68
919.01
900.37
906.93
-10.12
2025-11-03
915.66
922.64
906.89
917.05
+1.39
2025-10-31
914.68
924.54
909.33
915.66
+0.77
2025-10-30
911.30
917.68
893.35
914.89
+3.41
2025-10-29
904.78
919.58
897.22
911.48
+6.30
2025-10-28
911.50
918.44
887.11
905.18
-6.65
2025-10-27
939.51
939.51
908.04
911.83
-27.68
2025-10-24
948.26
949.80
925.99
939.51
-9.21
2025-10-23
924.80
951.10
921.69
948.72
+23.31
2025-10-22
947.33
952.51
917.62
925.41
-21.76
2025-10-21
995.42
1002.84
936.77
947.17
-48.51
2025-10-20
968.03
996.98
966.60
995.68
+27.65
2025-10-17
978.62
1002.76
959.49
968.03
-10.23
2025-10-16
959.94
979.10
958.10
978.26
+18.24
2025-10-15
949.43
965.95
946.84
960.02
+10.78
2025-10-14
940.99
958.95
937.83
949.24
+8.16
2025-10-13
919.82
941.26
919.82
941.08
+21.26
2025-10-10
920.02
922.51
904.06
919.82
-0.45
2025-10-09
927.49
930.61
917.40
920.27
-7.31
2025-10-08
909.37
928.55
908.87
927.58
+18.47
2025-10-07
908.49
914.98
903.68
909.11
+0.59
2025-10-06
890.15
908.86
890.15
908.52
+18.37
2025-10-03
876.94
891.36
876.79
890.15
+13.12
2025-10-02
886.24
892.56
875
877.03
-9.33
2025-10-01
878.81
892.31
878.69
886.36
+7.75
2025-09-30
876.76
886.49
868.06
878.61
+1.79
2025-09-29
863.71
877.35
863.17
876.82
+13.11
2025-09-26
856.73
867.68
855.96
863.71
+7.23
2025-09-25
857.52
861.45
852.21
856.48
-1.18
2025-09-24
864.12
865.46
857.65
857.66
-6.35
2025-09-23
854.42
866.24
854.30
864.01
+9.65
2025-09-22
842.98
854.40
842.68
854.36
+11.38
2025-09-19
832.42
843.16
831.07
842.98
+10.70
2025-09-18
841.16
846.25
829.66
832.28
-8.88
2025-09-17
842.92
844.95
835.83
841.16
-1.84
2025-09-16
842.22
846.75
840.84
843
+0.70
2025-09-15
834.56
842.41
830.59
842.30
+7.74
2025-09-12
831.25
836.99
830.72
834.56
+3.47
2025-09-11
834.19
835.33
827.90
831.09
-3.35
2025-09-10
834.73
837.18
829.14
834.44
+0.03
2025-09-09
834.01
840.94
830.71
834.41
+0.47
2025-09-08
824.14
835.54
821.03
833.94
+9.80
2025-09-05
815.63
825.33
812.63
824.14
+8.50
2025-09-04
818.07
821.48
806.38
815.64
-2.74
2025-09-03
807.87
818.92
807.44
818.38
+10.65
2025-09-02
797.06
807.73
796.67
807.73
+10.66
2025-09-01
791.32
799.80
787.77
797.07
+5.75
2025-08-29
781.72
791.59
780.51
791.32
+9.66
2025-08-28
779.02
782.24
777.91
781.66
+2.62
2025-08-27
778.67
780.30
776.12
779.04
+0.24
2025-08-26
775.55
779.24
770.60
778.80
+3.27
2025-08-25
777.09
777.09
773.15
775.53
-1.56
2025-08-22
771.64
778.15
766.52
777.09
+5.43
2025-08-21
770.54
773.12
767.39
771.66
+1.12
2025-08-20
767.04
772.53
764.49
770.54
+3.50
2025-08-19
770.32
771.94
766.55
767.04
-3.37
2025-08-18
771.04
774.95
768.19
770.41
-0.63
2025-08-15
771.26
772.97
768.54
771.04
-0.07
2025-08-14
774.34
778.39
769.31
771.11
-3.16
2025-08-13
772.83
777.30
771.57
774.27
+1.27
2025-08-12
773.85
776.07
769.44
773
-0.82
2025-08-11
784.38
784.38
771.80
773.82
-10.56
2025-08-08
782.50
786.68
780.55
784.38
+1.82
2025-08-07
779.68
783.65
776.96
782.56
+2.74
2025-08-06
782.66
782.84
775.90
779.82
-2.80
2025-08-05
778.61
782.76
773.88
782.62
+4.05
2025-08-04
776.06
780.88
773.11
778.57
+2.51
2025-08-01
762.74
777.10
760.43
776.06
+13.28
2025-07-31
760.83
766.28
756.06
762.78
+2
2025-07-30
766.01
769.48
760.57
760.78
-5.29
2025-07-29
764.76
769.13
763.33
766.07
+1.25
2025-07-28
769.14
770.72
761.63
764.82
-4.32
2025-07-25
775.58
775.78
766.17
769.14
-6.40
2025-07-24
781.42
781.43
770.95
775.54
-6.15
2025-07-23
789.62
792.31
781.69
781.69
-8.03
2025-07-22
782.91
790.69
780.22
789.72
+6.82
2025-07-21
772.05
783.86
771.98
782.90
+10.85
2025-07-18
770.32
775.25
769.07
772.05
+1.71
2025-07-17
771.73
774.58
764.16
770.34
-0.72
2025-07-16
768.36
777.97
766.57
771.06
+2.71
2025-07-15
771.14
776.13
767.75
768.35
-2.72
2025-07-14
773.48
777.58
770.27
771.07
-2.41
2025-07-11
765.90
776.17
764.20
773.48
+7.55
2025-07-10
763.74
768.19
763.40
765.93
+2.12
2025-07-09
761.01
764.51
757.78
763.81
+2.74
2025-07-08
765.71
771.68
758.86
761.07
-4.67
2025-07-07
768.48
768.48
760.26
765.74
-2.74
2025-07-04
766.87
770.23
765.98
768.48
+1.78
2025-07-03
769.33
774.84
763.20
766.70
-2.59
2025-07-02
769.23
772
766.53
769.29
+0.08
2025-07-01
757.41
773
757.33
769.21
+11.78
2025-06-30
754.08
759.15
751.55
757.43
+3.35
2025-06-27
765.99
768.54
750.50
754.08
-11.89
2025-06-26
767
771.85
762.69
765.97
-1.25
2025-06-25
766.03
767.71
763.93
767.22
+3.31
2025-06-24
781.72
783.11
759.80
763.91
-18
2025-06-23
776.84
782.33
773.33
781.91
+5.07
2025-06-20
773.56
778.49
770.99
776.84
-1.74
2025-06-19
783.97
784.55
773.80
778.58
-5.12
2025-06-18
780.42
785.16
778.65
783.70
+3.64
2025-06-17
785.50
785.67
777.33
780.06
-5.43
2025-06-16
792.48
796.80
781.23
785.49
-6.99
2025-06-13
780.65
795.62
778.79
792.48
+11.48
2025-06-12
770.53
783.72
767.31
781
+10.56
2025-06-11
768.57
775.89
766.01
770.44
+1.93
2025-06-10
768.23
773.26
762.52
768.51
+0.24
2025-06-09
765.74
768.98
760.82
768.27
+2.53
2025-06-06
771.59
779.16
765.53
765.74
-5.59
2025-06-05
777.95
785.10
770.41
771.33
-6.54
2025-06-04
776.26
781.17
772.86
777.87
+3.90
2025-06-03
780.57
784.70
770.19
773.97
-6.61
2025-06-02
762.31
781.72
762.31
780.58
+18.27
2025-05-30
767.17
769.18
757.34
762.31
-4.70
2025-05-29
762.33
767.28
750.72
767.01
+4.51
2025-05-28
761.73
768.38
761.38
762.50
+0.68
2025-05-27
771.03
773.73
760.04
761.82
-9.21
2025-05-26
775.69
775.69
767.90
771.03
-4.66
2025-05-23
762.93
776.86
761.52
775.69
+12.74
2025-05-22
766.71
774.53
759.57
762.95
-3.83
2025-05-21
760.28
768.97
759.85
766.78
+6.59
2025-05-20
749.15
762.23
744.17
760.19
+10.71
2025-05-19
740.04
753.36
740.04
749.48
+9.44
2025-05-16
745.81
753.35
730.77
740.04
-5.57
2025-05-15
737.28
745.64
723.33
745.61
+8.58
2025-05-14
753.61
754.53
735.44
737.03
-16.68
2025-05-13
749.91
754.56
743.21
753.71
+4.09
2025-05-12
774.33
774.33
743.35
749.62
-24.71
2025-05-09
774.77
778.57
763.49
774.33
-0.50
2025-05-08
786.12
793.99
772.78
774.83
-11.50
2025-05-07
787.74
796.97
780.04
786.33
-1.57
2025-05-06
773.08
788.64
771.70
787.90
+14.75
2025-05-05
755.79
776.74
755.79
773.15
+17.36
2025-05-02
752.13
763.90
750.02
755.79
+3.73
2025-05-01
773.29
774.60
748.84
752.06
-20.99
2025-04-30
773.91
778
763.02
773.05
-0.80
2025-04-29
779.13
785.38
771.12
773.85
-4.97
2025-04-28
773.97
781.58
766.71
778.82
+4.85
2025-04-25
779.96
789.66
764.96
773.97
-5.70
2025-04-24
768.44
789.22
767.74
779.67
+11.77
2025-04-23
802.45
803.31
763.92
767.90
-38.05
2025-04-22
802.26
822.03
798.29
805.95
+3.92
2025-04-21
779.01
803.77
779.01
802.03
+23.02
2025-04-18
773.27
779.42
773.07
779.01
+5.60
2025-04-17
780.64
787.66
770.60
773.41
-7.32
2025-04-16
757.44
781.19
757.03
780.73
+23.29
2025-04-15
751.15
759.59
751.14
757.44
+6.21
2025-04-14
757.26
761.67
750.73
751.23
-6.03
2025-04-11
742.40
760.71
741.48
757.26
+15.32
2025-04-10
729.12
746.43
720.13
741.94
+12.99
2025-04-09
708.17
729.43
700.64
728.95
+20.15
2025-04-08
702.85
712.48
695.91
708.80
+6.58
2025-04-07
711.42
718.03
696.39
702.22
-9.20
2025-04-04
728.19
734.99
706.66
711.42
-16.54
2025-04-03
730.01
741.95
716.04
727.96
-2.05
2025-04-02
727.53
732.78
724.65
730.01
+2.07
2025-04-01
726.34
735.40
725.90
727.94
+1.45
2025-03-31
719.61
729.30
718.69
726.49
+6.88
2025-03-28
712.52
720.67
711.48
719.61
+6.92
2025-03-27
704.56
714.59
704.38
712.69
+8.19
2025-03-26
704.85
707.66
703.65
704.50
-0.37
2025-03-25
703.34
707.96
700.67
704.87
+1.56
2025-03-24
704.35
706.77
701.18
703.31
-1.04
2025-03-21
708.35
709.99
698.96
704.35
-4.26
2025-03-20
704.49
710.96
703.92
708.61
+4.18
2025-03-19
704.33
708.19
703.22
704.43
+0.05
2025-03-18
696.31
705.66
695.31
704.38
+8.05
2025-03-17
694.87
697.55
693.80
696.33
+1.46
2025-03-14
693.09
698.48
692.93
694.87
+1.77
2025-03-13
681.07
693.35
681.07
693.10
+12.04
2025-03-12
677.87
681.27
676.20
681.06
+3.17
2025-03-11
677.78
678.60
672.06
677.89
+0.27
2025-03-10
677.20
680.41
675.65
677.62
+0.42
2025-03-07
678.09
681.29
674.30
677.20
-1.02
2025-03-06
678.36
681.21
673.25
678.22
-0.41
2025-03-05
678.71
681.75
674.76
678.63
-0.16
2025-03-04
676.31
683.08
674.16
678.79
+2.45
2025-03-03
667.56
676.71
667.56
676.34
+8.78
2025-02-28
672.60
676.26
663.12
667.56
-5.41
2025-02-27
679.28
681.31
671.58
672.97
-6.53
2025-02-26
679.97
680.69
674.67
679.50
+2.19
2025-02-25
684.02
688.57
675.87
677.31
-6.75
2025-02-24
684.67
688.59
681.57
684.06
-0.61
2025-02-21
684.36
686.78
680.03
684.67
+0.28
2025-02-20
685.81
690.04
681.91
684.39
-1.43
2025-02-19
684.77
690.04
684.24
685.82
+1.04
2025-02-18
676.89
685.23
676.01
684.78
+7.97
2025-02-17
672.69
677.98
672.35
676.81
+4.12
2025-02-14
684.28
687.13
672.28
672.69
-11.54
2025-02-13
679.99
685.03
679.53
684.23
+4.07
2025-02-12
682.23
683.09
673.73
680.16
-2.13
2025-02-11
683.03
691.20
677.28
682.29
-0.29
2025-02-10
671.32
683.52
671.32
682.58
+11.26
2025-02-07
667.65
676.33
667.18
671.32
+3.36
2025-02-06
673.22
673.44
664.33
667.96
-5.24
2025-02-05
666.43
673.69
664.61
673.20
+6.59
2025-02-04
663.25
668.60
660.93
666.61
+3.14
2025-02-03
654.29
666.41
649.97
663.47
+9.18
2025-01-31
652.61
659.18
651.47
654.29
+1.23
2025-01-30
643.28
653.17
641.24
653.06
+9.84
2025-01-29
643.83
646.10
642.32
643.22
-0.51
2025-01-28
638.51
643.98
635.87
643.73
+5.32
2025-01-27
646.97
646.97
637.96
638.41
-8.56
2025-01-24
643.43
648.86
642.88
646.97
+3.61
2025-01-23
645.05
645.24
640.85
643.36
-1.73
2025-01-22
640.10
645.61
639.83
645.09
+4.97
2025-01-21
632.63
640.63
631.71
640.12
+7.62
2025-01-20
637.16
638.13
632.05
632.50
-4.66
2025-01-17
640.02
641.99
636.71
637.16
-2.75
2025-01-16
631.06
640.82
630.72
639.91
+8.75
2025-01-15
629.45
635.14
628.32
631.16
+1.55
2025-01-14
627.19
630.22
626.08
629.61
+2.38
2025-01-13
633.65
635.44
627.16
627.23
-6.42
2025-01-10
628.82
635.81
627.58
633.65
+4.62
2025-01-09
628.05
631.13
624.32
629.03
+0.96
2025-01-08
623.59
628.54
623.33
628.07
+4.42
2025-01-07
619.91
627.18
619.77
623.65
+3.99
2025-01-06
621.88
623.68
615.65
619.66
-2.22
2025-01-03
622.83
625.46
621
621.88
-1.01
2025-01-02
616.72
622.95
616.49
622.89
+6.17
2025-01-01
616.03
617.46
615.20
616.72
+0.68