工行纸黄金(美元)价格历史
USDAAU工行纸黄金(美元)（USDAAU）2026年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
4565.95
2026年
最高价
美元/盎司
5311.37
2026-03-02
最低价
美元/盎司
4000.08
2026-06-24
2026年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘，今日为实时价）
2026年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；全年全量（最新在上），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
4491.20
4493.75
4458.64
4464.33
-23.67
2026-09-03
4371.18
4509.06
4363.11
4488
+116.83
2026-09-02
4371.18
4394.67
4281.95
4371.17
+1.04
2026-09-01
4424.97
4459.43
4325.62
4370.13
-54.77
2026-08-31
4456.98
4470.18
4398.35
4424.90
-32.08
2026-08-28
4608.95
4625.51
4444.05
4456.98
-151.80
2026-08-27
4595.03
4640.80
4566.64
4608.78
+11.62
2026-08-26
4650.83
4672.08
4582.34
4597.16
-52.33
2026-08-25
4646.40
4694.65
4604.34
4649.49
+5.40
2026-08-24
4614.98
4679.34
4598.15
4644.09
+29.11
2026-08-21
4520.03
4630.46
4501.25
4614.98
+93.65
2026-08-20
4492.08
4538.56
4449.48
4521.33
+31.34
2026-08-19
4363.38
4496.68
4325.74
4489.99
+127.85
2026-08-18
4425.93
4433.78
4350.77
4362.14
-63.70
2026-08-17
4374.84
4426.33
4366.64
4425.84
+51
2026-08-14
4363.10
4395.16
4309.73
4374.84
+12.20
2026-08-13
4419.68
4448.04
4356.59
4362.64
-56.34
2026-08-12
4381.11
4436.83
4359.52
4418.98
+39.89
2026-08-11
4357.09
4433.31
4349.56
4379.09
+22.01
2026-08-10
4342.78
4359.78
4312.38
4357.08
+14.30
2026-08-07
4232.78
4369.42
4221.98
4342.78
+107.29
2026-08-06
4231.13
4302.30
4223.24
4235.49
+3.46
2026-08-05
4085.71
4262.84
4064.38
4232.03
+145.45
2026-08-04
4034.86
4091.91
4028.54
4086.58
+51.58
2026-08-03
4049.16
4077.29
4020.68
4035
-14.16
2026-07-31
4106.28
4117.32
4019.95
4049.16
-57.47
2026-07-30
4008.39
4117.73
4006.60
4106.63
+99.20
2026-07-29
4044.80
4046.26
3994.83
4007.43
-37.80
2026-07-28
4076.89
4092.04
4011.43
4045.23
-31.90
2026-07-27
4052.23
4114.12
4052.23
4077.13
+24.90
2026-07-24
4046.98
4080.42
4020.53
4052.23
+5.66
2026-07-23
4158
4158
4039.08
4046.57
-111.19
2026-07-22
4072.74
4164.30
4065.30
4157.76
+84.41
2026-07-21
4010.27
4081.66
3998.32
4073.35
+61.33
2026-07-20
4013.33
4036.53
3981.77
4012.02
-1.31
2026-07-17
4005.57
4021.43
3958.43
4013.33
+8.49
2026-07-16
4045.36
4077.98
3976.19
4004.84
-41.34
2026-07-15
4064.50
4072.30
4016.31
4046.18
-19.06
2026-07-14
4013.08
4098.03
3984.88
4065.24
+53.76
2026-07-13
4106.94
4106.94
3999.06
4011.48
-95.46
2026-07-10
4125.24
4136.06
4079.28
4106.94
-19.24
2026-07-09
4032.96
4132.89
4031.95
4126.18
+94.13
2026-07-08
4137.28
4146.47
4021.18
4032.05
-104.35
2026-07-07
4146.82
4178.14
4115.53
4136.40
-10.49
2026-07-06
4181.86
4200.19
4128.18
4146.89
-34.97
2026-07-03
4126.97
4193.72
4099.33
4181.86
+55.83
2026-07-02
4079.66
4141.88
4027.98
4126.03
+47.55
2026-07-01
4027.72
4112.88
3958.68
4078.48
+50.17
2026-06-30
4025.82
4060.18
3945.40
4028.31
+2.68
2026-06-29
4070.44
4073.80
4002.35
4025.63
-44.81
2026-06-26
4035.79
4094.41
4034.16
4070.44
+30.81
2026-06-25
3985.62
4040.54
3972.82
4039.63
+39.55
2026-06-24
4137.23
4141.96
3963.93
4000.08
-136.31
2026-06-23
4181.15
4193.98
4089.56
4136.39
-45.34
2026-06-22
4154.24
4213.52
4141.47
4181.73
+27.49
2026-06-19
4225.21
4231.47
4120.35
4154.24
-72.88
2026-06-18
4361.62
4380.22
4218.12
4227.12
-135
2026-06-17
4335.56
4362.38
4316.93
4362.12
+23.74
2026-06-16
4354.85
4357.11
4304.93
4338.38
-18.33
2026-06-15
4209.64
4366.98
4209.64
4356.71
+147.07
2026-06-12
4087.70
4244.76
4070.78
4209.64
+123.02
2026-06-11
4127.98
4131.84
4023.13
4086.62
-35.39
2026-06-10
4271.58
4279.44
4105.82
4122.01
-151.40
2026-06-09
4340.33
4355.33
4262.27
4273.41
-66.55
2026-06-08
4316.65
4351.45
4271.29
4339.96
+23.31
2026-06-05
4475.46
4483.30
4312.58
4316.65
-159.44
2026-06-04
4440.51
4513.18
4423.25
4476.09
+35.75
2026-06-03
4500.48
4500.94
4427.58
4440.34
-60.64
2026-06-02
4472.85
4539.38
4462.03
4500.98
+28.88
2026-06-01
4543.80
4543.80
4447.98
4472.10
-71.70
2026-05-29
4482.33
4592.03
4476.84
4543.80
+65.62
2026-05-28
4434.89
4482.76
4365.65
4478.18
+43.73
2026-05-27
4505.07
4525
4400.18
4434.45
-70.76
2026-05-26
4569.42
4578.70
4499.63
4505.21
-64.23
2026-05-25
4506.70
4575.67
4506.70
4569.44
+62.74
2026-05-22
4510.25
4557.64
4490.61
4506.70
-3.12
2026-05-21
4527.71
4568.71
4489.36
4509.82
-19.25
2026-05-20
4507.28
4550.34
4452.22
4529.07
+23.15
2026-05-19
4541.94
4587.98
4464.93
4505.92
-35.52
2026-05-18
4544.41
4582.29
4479.44
4541.44
-2.97
2026-05-15
4684.04
4685.25
4510.42
4544.41
-139.55
2026-05-14
4693.82
4716.73
4665.56
4683.96
-9.85
2026-05-13
4664.28
4724.92
4662.87
4693.81
+27.98
2026-05-12
4730.42
4771.58
4638.05
4665.83
-64.54
2026-05-11
4722.27
4746.40
4646.80
4730.37
+8.10
2026-05-08
4727.03
4745.87
4680.46
4722.27
-5.34
2026-05-07
4686.97
4762.73
4677.55
4727.61
+38.41
2026-05-06
4567.14
4719.84
4544.76
4689.20
+121.34
2026-05-05
4522.64
4584.25
4501.92
4567.86
+41.94
2026-05-04
4608.01
4616.36
4514.67
4525.92
-82.09
2026-05-01
4614.21
4657.75
4558.73
4608.01
-7.43
2026-04-30
4546.13
4643.62
4517.93
4615.44
+69.06
2026-04-29
4583.21
4608.51
4508.78
4546.38
-35.78
2026-04-28
4667.94
4699.58
4553.94
4582.16
-85.73
2026-04-27
4715.59
4728.26
4666.05
4667.89
-47.70
2026-04-24
4718.68
4737.16
4657.15
4715.59
-3.34
2026-04-23
4726.35
4749.69
4683.22
4718.93
-8.79
2026-04-22
4740.08
4770.19
4667.77
4727.72
-12.13
2026-04-21
4798.30
4831.28
4724.43
4739.85
-58.93
2026-04-20
4853.19
4853.19
4746.10
4798.78
-54.41
2026-04-17
4805.31
4883.91
4766.56
4853.19
+46.87
2026-04-16
4799.88
4836.62
4781.27
4806.32
+5.69
2026-04-15
4806.07
4869.38
4787.23
4800.63
-5.32
2026-04-14
4712.41
4815.12
4708.18
4805.95
+94.05
2026-04-13
4757.92
4757.92
4663.57
4711.90
-46.02
2026-04-10
4792.79
4799.64
4729.53
4757.92
-30.97
2026-04-09
4754.67
4795.37
4697.47
4788.89
+34.15
2026-04-08
4653.73
4848.88
4651.49
4754.74
+102.10
2026-04-07
4666.18
4692.60
4606.88
4652.64
-11.24
2026-04-06
4670.36
4704.63
4600.01
4663.88
-6.48
2026-04-03
4659.13
4680.04
4644.05
4670.36
+13.17
2026-04-02
4785.36
4798.35
4554.43
4657.19
-128.14
2026-04-01
4608
4786.57
4605.88
4785.33
+175.60
2026-03-31
4547.15
4626.29
4483.20
4609.73
+62.23
2026-03-30
4512.72
4577.80
4422.46
4547.50
+34.78
2026-03-27
4435.05
4550.06
4350.08
4512.72
+79.81
2026-03-26
4558.10
4562.68
4415.20
4432.91
-126.11
2026-03-25
4410.73
4599.77
4372.11
4559.02
+148.08
2026-03-24
4362.94
4464.93
4307.90
4410.94
+41.92
2026-03-23
4498.62
4510.85
4098.63
4369.02
-129.60
2026-03-20
4595.38
4733.72
4480.68
4498.62
-98.07
2026-03-19
4861.49
4897.19
4507.37
4596.69
-265.19
2026-03-18
4996.13
5014.65
4838.81
4861.88
-134.79
2026-03-17
4985.48
5042.04
4972.93
4996.67
+13.45
2026-03-16
5016.76
5035.32
4968.84
4983.22
-33.54
2026-03-13
5130.70
5136.25
5008.28
5016.76
-112
2026-03-12
5166.83
5190.09
5114.26
5128.76
-40.09
2026-03-11
5226.90
5233.74
5154.25
5168.85
-58.21
2026-03-10
5098.03
5236.39
5088.24
5227.06
+125.52
2026-03-09
5158.90
5158.90
5019.84
5101.54
-57.36
2026-03-06
5100.46
5173.03
5054.08
5158.90
+64.29
2026-03-05
5149.85
5192.43
5065.50
5094.61
-55.92
2026-03-04
5094.73
5204.18
5066.89
5150.53
+61.51
2026-03-03
5310.18
5378.22
4999.52
5089.02
-222.35
2026-03-02
5248.68
5417.17
5248.68
5311.37
+62.69
2026-02-27
5185.33
5255.68
5160.86
5248.68
+63.80
2026-02-26
5193.22
5215.92
5131.58
5184.88
-9.86
2026-02-25
5148.53
5208.95
5127.03
5194.74
+45.62
2026-02-24
5195.08
5247.78
5099.43
5149.12
-47.36
2026-02-23
5078.13
5203.11
5078.13
5196.48
+118.35
2026-02-20
5010.92
5078.13
4974.39
5078.13
+69.67
2026-02-19
4996.26
5020.27
4959.26
5008.46
+13.61
2026-02-18
4874.04
5006.08
4849.95
4994.85
+118.47
2026-02-17
4978.13
4998.10
4849.55
4876.38
-102.53
2026-02-16
5026.37
5029.55
4969.61
4978.91
-47.46
2026-02-13
5069.98
5069.98
4878.60
5026.37
-43.72
2026-02-12
5058.60
5097.74
5038.52
5070.09
+11.74
2026-02-11
5021.01
5114.51
5003.66
5058.35
+38.21
2026-02-10
5056.68
5082.78
5000.11
5020.14
-36.13
2026-02-09
4955.99
5058.23
4955.99
5056.27
+100.28
2026-02-06
4812.98
4969.90
4654.80
4955.99
+146.46
2026-02-05
4917.78
5021.95
4794.44
4809.53
-112.70
2026-02-04
4930.57
5090.08
4880.29
4922.23
-7.74
2026-02-03
4618.18
4948.19
4610.88
4929.97
+296.79
2026-02-02
4931.76
4931.76
4409.02
4633.18
-298.58
2026-01-30
5181.95
5448.90
4697.10
4931.76
-247.66
2026-01-29
5277.23
5593.70
5104.35
5179.42
-99.08
2026-01-28
5086.71
5309.37
5075.41
5278.50
+196.56
2026-01-27
5089.77
5103.18
4996.24
5081.94
-8.24
2026-01-26
4982.95
5108.57
4982.95
5090.18
+107.23
2026-01-23
4869.03
4988.05
4866.84
4982.95
+115.13
2026-01-22
4849.73
4871.78
4758.38
4867.82
+16.49
2026-01-21
4734.11
4885.28
4728.14
4851.33
+117.50
2026-01-20
4672.89
4748.38
4658.45
4733.83
+60.60
2026-01-19
4589.33
4680.18
4589.33
4673.23
+83.90
2026-01-16
4613.73
4623.02
4540.68
4589.33
-24.71
2026-01-15
4616.36
4641.09
4580.60
4614.04
-2.44
2026-01-14
4617.38
4638.20
4569.56
4616.48
-1.05
2026-01-13
4620.48
4632.16
4572.93
4617.53
-2.43
2026-01-12
4497.97
4625.57
4497.97
4619.96
+121.99
2026-01-09
4497.97
4497.97
4497.97
4497.97
+44.97
2026-01-08
4453
4453
4453
4453
+10.42
2026-01-07
4442.58
4442.58
4442.58
4442.58
-34.96
2026-01-06
4477.54
4477.54
4477.54
4477.54
+30.32
2026-01-05
4447.22
4447.22
4447.22
4447.22
+130.70
2026-01-02
4309.99
4400.80
4309.27
4316.52
+6.53
2026-01-01
4335.50
4337.86
4307.10
4309.99
-25.32