工行纸黄金(美元)2012年价格历史
USDAAU工行纸黄金(美元)（USDAAU）2012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
1677.60
2012年
最高价
美元/盎司
1790.40
2012-10-04
最低价
美元/盎司
1555.08
2012-06-28
2012年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2012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）
日期
开盘价
最高价
最低价
收盘价
较上日
2012-12-31
1654.85
1669
1654.85
1662.66
+8.26
2012-12-29
1655.82
1657.70
1654.30
1654.40
-2
2012-12-28
1664.32
1666.55
1655.05
1656.40
-8.98
2012-12-27
1661.48
1665.48
1652.80
1665.38
+3.83
2012-12-26
1654.80
1668.08
1649.92
1661.55
+6.75
2012-12-25
1660.48
1660.92
1654.65
1654.80
-6.62
2012-12-24
1657.80
1666
1652.22
1661.42
+4.47
2012-12-21
1645.52
1659.15
1635.98
1656.95
+11.83
2012-12-20
1673.15
1674.40
1643.30
1645.12
-25.70
2012-12-19
1692.80
1693.32
1661.75
1670.82
-22.39
2012-12-18
1695.70
1703.20
1689.28
1693.21
-3.54
2012-12-17
1696.75
1696.75
1696.75
1696.75
+1.97
2012-12-14
1696.72
1702.32
1693.50
1694.78
-1.94
2012-12-13
1701.32
1701.45
1689.58
1696.72
-14.90
2012-12-12
1707.52
1719.08
1705.78
1711.62
+4.42
2012-12-11
1714.98
1715.12
1705.10
1707.20
-7.72
2012-12-10
1705.15
1717.20
1702.98
1714.92
+11.72
2012-12-08
1702.42
1704.80
1699.25
1703.20
+0.65
2012-12-07
1700.20
1705.40
1685.05
1702.55
+2.87
2012-12-06
1686.08
1699.75
1685.70
1699.68
+13.44
2012-12-05
1699.50
1707.08
1685.04
1686.24
-13.64
2012-12-04
1717.10
1719.62
1691.40
1699.88
-17.30
2012-12-03
1714
1722.80
1713.08
1717.18
+5.88
2012-12-01
1718.75
1720.05
1708.70
1711.30
-7.45
2012-11-30
1726.88
1731.90
1715.92
1718.75
-8.07
2012-11-29
1714.38
1728
1712.45
1726.82
+12.44
2012-11-28
1744.55
1746.45
1706.22
1714.38
-30.30
2012-11-27
1748.05
1751.87
1742.92
1744.68
-3.84
2012-11-26
1753
1753
1746.08
1748.52
+2.67
2012-11-23
1730.98
1749.18
1728.50
1745.85
+14.73
2012-11-22
1728.12
1732.45
1726.40
1731.12
+3.02
2012-11-21
1730.38
1732.08
1720.90
1728.10
-2.38
2012-11-20
1733.72
1735.52
1728.98
1730.48
-3.24
2012-11-19
1713.60
1735.30
1713.60
1733.72
+20.65
2012-11-17
1711.76
1716.73
1710.38
1713.07
+1.07
2012-11-16
1714.80
1718.12
1705.95
1712
-2.76
2012-11-15
1724.30
1733.98
1705.55
1714.76
-9.79
2012-11-14
1732.30
1732.55
1720.92
1724.55
-7.75
2012-11-13
1734.15
1734.15
1718.25
1732.30
-1.98
2012-11-12
1731.25
1738.12
1731.25
1734.28
+2.48
2012-11-10
1731.48
1735.40
1730.12
1731.80
-0.20
2012-11-09
1715.68
1739.02
1715.45
1732
+16.25
2012-11-08
1705.18
1721.18
1705.15
1715.75
+10.20
2012-11-07
1691.70
1731.22
1691.35
1705.55
+13.83
2012-11-06
1683.52
1694.10
1681.38
1691.72
+8.42
2012-11-05
1676.97
1684.85
1672.65
1683.30
+5.32
2012-11-03
1684.75
1684.75
1674.42
1677.98
-6.84
2012-11-02
1716.48
1718.28
1681.70
1684.82
-31.86
2012-11-01
1722.98
1727.05
1715.82
1716.68
-6.17
2012-10-31
1710.52
1725.92
1709.18
1722.85
+12.23
2012-10-30
1706.70
1715.28
1705.30
1710.62
+3.94
2012-10-29
1713
1717.38
1706.68
1706.68
-5.40
2012-10-27
1713.62
1715.42
1710.85
1712.08
-1.57
2012-10-26
1715.18
1718.65
1701.20
1713.65
-1.50
2012-10-25
1702.72
1718.12
1699.02
1715.15
+12.37
2012-10-24
1709.90
1714.52
1699.62
1702.78
-6.90
2012-10-23
1728.40
1730.55
1705.45
1709.68
-18.60
2012-10-22
1715.60
1728.98
1714.15
1728.28
+6.48
2012-10-20
1719.60
1723.65
1717.90
1721.80
+2.48
2012-10-19
1746.42
1746.45
1716.55
1719.32
-26.96
2012-10-18
1751.42
1752.32
1738.22
1746.28
-5.34
2012-10-17
1744.68
1753.42
1743.05
1751.62
+7.04
2012-10-16
1733.25
1747.35
1732.40
1744.58
+11.30
2012-10-15
1744.35
1749.10
1728.90
1733.28
-21.72
2012-10-13
1761.10
1762.70
1752.40
1755
-6.05
2012-10-12
1768.55
1773.15
1759.40
1761.05
-7.30
2012-10-11
1760.58
1774.90
1758.75
1768.35
+7.61
2012-10-10
1765.12
1769.15
1757.38
1760.74
-4.44
2012-10-09
1774.78
1779.75
1760.82
1765.18
-9.64
2012-10-08
1777.80
1779.65
1766.95
1774.82
-6.50
2012-10-06
1782.90
1783.82
1774.68
1781.32
-1.60
2012-10-05
1790.50
1796.05
1773.45
1782.92
-7.48
2012-10-04
1779.52
1794.38
1775.70
1790.40
+10.92
2012-10-03
1778.76
1782
1770.95
1779.48
+0.52
2012-10-02
1776.75
1784.35
1771.58
1778.96
+2.36
2012-10-01
1769
1791.62
1763.48
1776.60
+4.40
2012-09-29
1773.22
1775.40
1767.58
1772.20
-1.15
2012-09-28
1774.28
1783.38
1769.70
1773.35
-0.77
2012-09-27
1744.92
1775.90
1744.92
1774.12
+29.10
2012-09-26
1768.35
1768.60
1737.62
1745.02
-22.98
2012-09-25
1763.25
1774.88
1760.42
1768
+4.60
2012-09-24
1771.44
1771.88
1755.78
1763.40
-9.98
2012-09-22
1776.22
1778.12
1772.02
1773.38
-2.67
2012-09-21
1769.50
1787.42
1766.32
1776.05
+6.85
2012-09-20
1771.22
1772.25
1756.30
1769.20
-2.15
2012-09-19
1763.68
1779.45
1760.90
1771.35
+7.20
2012-09-18
1770.28
1773.12
1752.98
1764.15
-6.05
2012-09-17
1774.55
1776.50
1766.88
1770.20
-1.40
2012-09-15
1773.92
1776
1769.52
1771.60
-2.40
2012-09-14
1732.98
1777.85
1719
1774
+41.18
2012-09-13
1730.45
1736.05
1728
1732.82
+2.24
2012-09-12
1732
1746.92
1726
1730.58
-1.30
2012-09-11
1731.28
1737.90
1725.08
1731.88
+0.66
2012-09-10
1735.20
1740.25
1727.90
1731.22
-5.58
2012-09-08
1735.55
1739.28
1735.45
1736.80
+1.10
2012-09-07
1703.60
1741.58
1689.30
1735.70
+32.25
2012-09-06
1692.72
1714
1690.58
1703.45
+10.43
2012-09-05
1691.92
1698.52
1687.72
1693.02
+1.10
2012-09-04
1693.15
1698.68
1688.52
1691.92
-1.23
2012-09-03
1691.75
1694.05
1685.52
1693.15
+0.23
2012-09-01
1680.32
1693.15
1678.60
1692.92
+12.87
2012-08-31
1654.10
1682.42
1647
1680.05
+26
2012-08-30
1658.60
1664.08
1652.02
1654.05
-4.43
2012-08-29
1671.25
1671.52
1653.10
1658.48
-12.77
2012-08-28
1672.88
1673.48
1657.62
1671.25
-1.73
2012-08-27
1673.30
1676.88
1666.52
1672.98
+2.88
2012-08-25
1669.25
1673.50
1668.85
1670.10
+0.90
2012-08-24
1673.38
1674.30
1662.75
1669.20
-4.18
2012-08-23
1641.42
1674.92
1634.88
1673.38
+31.96
2012-08-22
1637.85
1645.20
1636.15
1641.42
+3.60
2012-08-21
1620.10
1641.40
1618.60
1637.82
+17.70
2012-08-20
1617.85
1621.85
1610.45
1620.12
+4.32
2012-08-18
1615.55
1617.32
1613.72
1615.80
+0.40
2012-08-17
1616.32
1619.80
1612
1615.40
-0.62
2012-08-16
1603.52
1618.15
1601
1616.02
+12.64
2012-08-15
1603.58
1606.35
1590.42
1603.38
-0.17
2012-08-14
1616.32
1620.45
1592.18
1603.55
-12.83
2012-08-13
1621.30
1625.60
1615.32
1616.38
-3.97
2012-08-11
1621.48
1622.42
1619.82
1620.35
-1.13
2012-08-10
1614.08
1626.20
1606.40
1621.48
+7.40
2012-08-09
1612.95
1617.68
1609.88
1614.08
+1.08
2012-08-08
1613.02
1616.55
1603.55
1613
+0.18
2012-08-07
1612.62
1618.30
1609.15
1612.82
+0.22
2012-08-06
1604.20
1615.30
1603.38
1612.60
+9.02
2012-08-04
1604.05
1606.28
1602.08
1603.58
-0.44
2012-08-03
1591.92
1606.52
1585.12
1604.02
+12.30
2012-08-02
1605.12
1613
1587.92
1591.72
-13.20
2012-08-01
1618
1618.60
1595.42
1604.92
-13.38
2012-07-31
1620.72
1628.20
1617.52
1618.30
-2.42
2012-07-30
1623.15
1624.68
1614.40
1620.72
-4.53
2012-07-28
1619.05
1627.98
1617
1625.25
+6.13
2012-07-27
1610.60
1629.60
1609.12
1619.12
+8.62
2012-07-26
1601.95
1621.55
1600.92
1610.50
+8.50
2012-07-25
1574.60
1606.08
1569.28
1602
+26.92
2012-07-24
1578.20
1584.05
1572.55
1575.08
-3.12
2012-07-23
1582.10
1583.02
1563.88
1578.20
-6.30
2012-07-21
1581.98
1587.18
1580.82
1584.50
+2.48
2012-07-20
1587.55
1588.25
1574.15
1582.02
-5.53
2012-07-19
1574.55
1591.78
1571.22
1587.55
+12.95
2012-07-18
1583.12
1591.90
1567.98
1574.60
-8.28
2012-07-17
1592.85
1598.92
1572.02
1582.88
-9.97
2012-07-16
1591.72
1594.80
1578.72
1592.85
+4.75
2012-07-14
1590.82
1593.58
1587.90
1588.10
-2.82
2012-07-13
1567.28
1596.42
1562.82
1590.92
+22.82
2012-07-12
1578.30
1581.28
1555.30
1568.10
-9.80
2012-07-11
1586.90
1587.42
1564.62
1577.90
-9.10
2012-07-10
1587.45
1600.82
1582.10
1587
-0.40
2012-07-09
1579.98
1588.80
1576.85
1587.40
+3.95
2012-07-07
1587.95
1587.95
1576.78
1583.45
-4.60
2012-07-06
1607.05
1609.58
1584.98
1588.05
-19
2012-07-05
1615.10
1623.55
1597.88
1607.05
-7.97
2012-07-04
1622.70
1623.85
1611.85
1615.02
-7.46
2012-07-03
1598.58
1624.50
1595.12
1622.48
+23.83
2012-07-02
1599.49
1601.98
1587.40
1598.65
+0.88
2012-06-30
1596.14
1606.96
1593.47
1597.77
+1.51
2012-06-29
1555.05
1600.32
1548.30
1596.26
+41.18
2012-06-28
1572.75
1579.10
1551.12
1555.08
-17.41
2012-06-27
1573.10
1581.83
1563.01
1572.49
-0.53
2012-06-26
1582.55
1588.18
1567.55
1573.02
-9.83
2012-06-25
1568.98
1582.90
1566.55
1582.85
+10.35
2012-06-23
1564.42
1573.70
1563.72
1572.50
+8.08
2012-06-22
1574.20
1575.45
1559.12
1564.42
-10.06
2012-06-21
1605.90
1620.40
1567.10
1574.48
-31.47
2012-06-20
1623.45
1623.92
1596
1605.95
-17.60
2012-06-19
1625.58
1633.55
1622
1623.55
-2.15
2012-06-18
1615.05
1629.62
1614
1625.70
+0.75
2012-06-16
1626.75
1629.22
1622.70
1624.95
-1.35
2012-06-15
1621.25
1632.65
1617.18
1626.30
+5.05
2012-06-14
1619.95
1627.88
1611.08
1621.25
+1.37
2012-06-13
1616.42
1624.32
1603.20
1619.88
—