搜金价

工行纸黄金(美元)2013年价格历史

USDAAU

工行纸黄金(美元)（USDAAU）2013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
1411.03
2013年
最高价 美元/盎司
1693.10
2013-01-22
最低价 美元/盎司
1196.88
2013-12-19

2013年价格走势

工行纸黄金(美元) · 单位：美元/盎司（日K收盘）

2013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
2013-12-31
1206.49
1214.22
1183.02
1208.50
+2.40
2013-12-30
1213.98
1216.34
1201.30
1206.10
-7.90
2013-12-28
1215.78
1216.15
1211.72
1214
-1.80
2013-12-27
1212.82
1218.90
1209.20
1215.80
+3.08
2013-12-26
1201.98
1215.95
1201.38
1212.72
+10.74
2013-12-25
1201.98
1202.02
1201.38
1201.98
—
2013-12-24
1202.18
1202.82
1196.52
1201.98
+0.03
2013-12-23
1202.33
1207.62
1192.85
1201.95
-0.14
2013-12-21
1202.99
1207.54
1201.76
1202.09
-1.63
2013-12-20
1197.60
1205.75
1187.30
1203.72
+6.84
2013-12-19
1231.85
1244.40
1193.45
1196.88
-35.32
2013-12-18
1231.12
1236.95
1228.75
1232.20
+1.75
2013-12-17
1242.59
1251.85
1227.45
1230.45
-12.53
2013-12-16
1236.40
1244.15
1227.99
1242.98
+7.13
2013-12-14
1236.86
1238.29
1233.10
1235.85
-0.45
2013-12-13
1228.98
1238.72
1222.68
1236.30
+7.87
2013-12-12
1257.68
1260.77
1225.11
1228.43
-29.59
2013-12-11
1261.85
1264.74
1254.15
1258.02
-3.93
2013-12-10
1237.08
1267.85
1233.28
1261.95
+25.47
2013-12-09
1225.15
1237.98
1225.15
1236.48
+11.18
2013-12-07
1234.25
1235.96
1223.86
1225.30
-8.96
2013-12-06
1222.35
1243.72
1213.98
1234.26
+11.91
2013-12-05
1227.68
1250.40
1217.25
1222.35
-5.40
2013-12-04
1223.43
1230
1211.90
1227.75
+3.79
2013-12-03
1229.02
1229.28
1216.19
1223.96
-4.84
2013-12-02
1251.41
1251.50
1226.85
1228.80
-22.61
2013-11-30
1254.70
1254.70
1250.68
1251.41
-2.95
2013-11-29
1244.42
1254.90
1241.09
1254.36
+9.96
2013-11-28
1244.14
1245.40
1235.05
1244.40
+0.03
2013-11-27
1245.40
1254.55
1239.90
1244.37
-0.95
2013-11-26
1243.54
1258.04
1238.71
1245.32
+1.43
2013-11-25
1242.97
1244.75
1227.96
1243.89
+0.92
2013-11-23
1245.65
1246.98
1242.22
1242.97
-2.33
2013-11-22
1241.95
1248.70
1240.20
1245.30
+3.02
2013-11-21
1263.55
1264.90
1237.15
1242.28
-22.14
2013-11-20
1274.68
1276.80
1256.45
1264.42
-10.69
2013-11-19
1281.08
1281.08
1269.38
1275.11
-4.99
2013-11-18
1288.80
1289.87
1277.90
1280.10
-8.70
2013-11-16
1288.22
1290.35
1286.95
1288.80
+0.95
2013-11-15
1290.12
1292.88
1280.58
1287.85
-3.45
2013-11-14
1275.55
1294.02
1268.40
1291.30
+15.72
2013-11-13
1275.55
1279.68
1261.60
1275.58
-3.97
2013-11-12
1283.20
1285.38
1276.55
1279.55
-3.60
2013-11-11
1286
1288.82
1279.42
1283.15
-2.85
2013-11-09
1286.82
1288.98
1283.95
1286
-0.65
2013-11-08
1309.95
1314.30
1281.30
1286.65
-23.30
2013-11-07
1318.12
1326.16
1297.43
1309.95
-8.05
2013-11-06
1309.38
1322
1308.32
1318
+8.88
2013-11-05
1318.31
1319.85
1306.45
1309.12
-9.16
2013-11-04
1315.60
1322.43
1311.93
1318.28
+2.74
2013-11-02
1311.47
1317.61
1308.29
1315.54
+4.49
2013-11-01
1323.45
1327.53
1306.39
1311.05
-12.60
2013-10-31
1354.40
1355.42
1321.82
1323.65
-30.20
2013-10-30
1347.40
1359.38
1338.52
1353.85
+6.45
2013-10-29
1354.28
1360.52
1340.60
1347.40
-6.78
2013-10-28
1351.96
1361.98
1346.62
1354.18
+2.83
2013-10-26
1345.95
1355.48
1345.95
1351.35
+5.15
2013-10-25
1350.12
1351.12
1336.85
1346.20
-4.08
2013-10-24
1335.10
1351.12
1330.80
1350.28
+14.83
2013-10-23
1342.60
1342.85
1329.78
1335.45
-7.57
2013-10-22
1317.42
1344.78
1310.55
1343.02
+25.50
2013-10-21
1314.80
1324.52
1313.90
1317.52
+2.72
2013-10-19
1315.50
1316.53
1312.10
1314.80
-0.95
2013-10-18
1322.56
1325.98
1313.80
1315.75
-6.63
2013-10-17
1273.32
1323.04
1271.50
1322.38
+48.73
2013-10-16
1271.69
1287.88
1269.88
1273.65
+2.37
2013-10-15
1278.40
1281.18
1252.31
1271.28
-7.30
2013-10-14
1270.29
1289.40
1268.88
1278.58
+8.19
2013-10-12
1267.79
1272.09
1265.38
1270.39
+2.62
2013-10-11
1301.32
1301.35
1263.07
1267.77
-33.43
2013-10-10
1300
1313.80
1294.55
1301.20
+1.72
2013-10-09
1323.43
1325.06
1294.88
1299.48
-24.16
2013-10-08
1321.55
1329.51
1316.38
1323.64
+1.79
2013-10-07
1310.32
1328.43
1308.92
1321.85
+11.08
2013-10-05
1308.89
1311.56
1307.23
1310.77
+1.95
2013-10-04
1318.20
1324.43
1305.90
1308.82
-10.29
2013-10-03
1316.02
1321.41
1302.29
1319.11
+3.49
2013-10-02
1289.60
1323.78
1278.30
1315.62
+26.23
2013-10-01
1331.12
1337.50
1284.18
1289.39
-42.61
2013-09-30
1337.20
1344.12
1323.42
1332
-5.20
2013-09-28
1338.90
1339.30
1336.38
1337.20
-1.18
2013-09-27
1325.18
1343.82
1319
1338.38
+13.08
2013-09-26
1333.64
1339.30
1322.90
1325.30
-8.78
2013-09-25
1315.98
1337.80
1313.55
1334.08
+17.68
2013-09-24
1328.98
1329.62
1306.25
1316.40
-13.22
2013-09-23
1327.15
1331.80
1314.22
1329.62
+2.80
2013-09-21
1337.85
1339.48
1325.68
1326.82
-11.08
2013-09-20
1369.95
1374.14
1332.52
1337.90
-32.38
2013-09-19
1299.20
1375.18
1297.98
1370.28
+71.36
2013-09-18
1308.74
1312.95
1292.04
1298.92
-9.95
2013-09-17
1319.28
1323.78
1304.29
1308.87
-10.08
2013-09-16
1331.08
1332.67
1308.08
1318.95
-4.32
2013-09-14
1314.05
1325
1307.38
1323.27
+8.58
2013-09-13
1331.17
1331.68
1305.09
1314.69
-16.62
2013-09-12
1362.60
1366.33
1326.81
1331.31
-31.10
2013-09-11
1364.72
1368.25
1356.85
1362.41
-2.31
2013-09-10
1386.32
1390.93
1358.19
1364.72
-22.10
2013-09-09
1388.38
1389.82
1385.95
1386.82
-2.20
2013-09-07
1387.56
1390.38
1386.48
1389.02
+1.88
2013-09-06
1368.42
1392.92
1360.65
1387.14
+17.99
2013-09-05
1389.20
1399.32
1365.52
1369.15
-21.25
2013-09-04
1405.58
1416.38
1387.12
1390.40
-15.95
2013-09-03
1391.95
1408
1384.70
1406.35
+14.47
2013-09-02
1382.15
1398.02
1379.50
1391.88
-2.60
2013-08-31
1399.18
1403
1393.10
1394.48
-4.74
2013-08-30
1406.18
1413.92
1392.50
1399.22
-6.98
2013-08-29
1419.42
1423.08
1402.52
1406.20
-12.88
2013-08-28
1418.50
1434.05
1413.90
1419.08
+1.40
2013-08-27
1393.92
1423.70
1390.07
1417.68
+23.90
2013-08-26
1403.40
1406.72
1391.35
1393.78
-2.67
2013-08-24
1397.42
1399.78
1394.52
1396.45
+0.50
2013-08-23
1373.28
1397.58
1368.90
1395.95
+22.60
2013-08-22
1368.85
1381.62
1355.30
1373.35
+4.47
2013-08-21
1373.68
1375.88
1360.10
1368.88
-5.27
2013-08-20
1365.08
1377.22
1352.35
1374.15
+9.15
2013-08-19
1377.92
1384.60
1363.10
1365
-8
2013-08-17
1369.04
1379.36
1364.10
1373
+4
2013-08-16
1338.75
1373.98
1338.18
1369
+29.08
2013-08-15
1332.87
1346.48
1319.98
1339.92
+6.23
2013-08-14
1321.68
1334.24
1316.50
1333.69
+11.91
2013-08-13
1337.92
1341.35
1319.05
1321.78
-15.72
2013-08-12
1313.33
1343.53
1313.33
1337.50
+24.12
2013-08-10
1314.10
1315.85
1310.20
1313.38
-0.68
2013-08-09
1313.70
1317.18
1305.60
1314.06
+1.14
2013-08-08
1288.70
1314
1283.40
1312.92
+24.78
2013-08-07
1285.02
1289.50
1273.42
1288.14
+1.64
2013-08-06
1300.58
1307.20
1279.82
1286.50
-14.68
2013-08-05
1308
1321
1297.98
1301.18
-6.84
2013-08-03
1312.32
1313.48
1307.90
1308.02
-3.48
2013-08-02
1310.75
1318.40
1283.45
1311.50
+0.60
2013-08-01
1309.38
1334.60
1306.48
1310.90
+2.08
2013-07-31
1325.18
1339.35
1306.95
1308.82
-15.90
2013-07-30
1332.32
1332.62
1318.25
1324.72
-7.50
2013-07-29
1334.85
1338.38
1323.08
1332.22
-0.10
2013-07-27
1317.05
1334.50
1317.05
1332.32
+15.57
2013-07-26
1328.30
1341.10
1313.05
1316.75
-11.38
2013-07-25
1327.68
1331.71
1309.39
1328.13
+0.41
2013-07-24
1333.55
1346.82
1327.45
1327.72
-5.90
2013-07-23
1329.98
1339
1326.78
1333.62
+3.37
2013-07-22
1294.95
1332
1294.95
1330.25
+35.53
2013-07-20
1294.81
1296.38
1292.55
1294.72
-0.27
2013-07-19
1285.49
1297.38
1282.53
1294.99
+9.26
2013-07-18
1273.18
1288.62
1273.18
1285.73
+13.25
2013-07-17
1289.75
1300.75
1271.02
1272.48
-17.10
2013-07-16
1284.92
1295.42
1277.65
1289.58
+4.93
2013-07-15
1284.20
1294.18
1275.82
1284.65
+0.35
2013-07-13
1279.86
1285.98
1276.46
1284.30
+4.34
2013-07-12
1281.07
1288.65
1268.52
1279.96
-0.59
2013-07-11
1256.85
1298.50
1248
1280.55
+23.63
2013-07-10
1248.85
1262.20
1243
1256.92
+7.57
2013-07-09
1235.22
1260.48
1233.75
1249.35
+13.87
2013-07-08
1221.78
1238.02
1216.15
1235.48
-9.58
2013-07-05
1247.58
1250.79
1243.19
1245.06
-2.74
2013-07-04
1253.90
1258
1245.28
1247.80
-5.58
2013-07-03
1250.48
1259.03
1236.88
1253.38
+5.88
2013-07-02
1256.78
1267.48
1244.90
1247.50
-9.95
2013-07-01
1236.52
1261.30
1226.98
1257.45
+24.93
2013-06-29
1218.12
1233.80
1213.62
1232.52
+12.76
2013-06-28
1231.35
1231.60
1181.10
1219.76
-11.74
2013-06-27
1236.02
1244.90
1221.98
1231.50
-3.22
2013-06-26
1277.72
1278.28
1224.48
1234.72
-42.67
2013-06-25
1281.30
1290.02
1272.18
1277.39
-3.33
2013-06-24
1295.59
1295.75
1278.66
1280.72
-13.40
2013-06-22
1292.72
1299
1288.04
1294.12
+1.42
2013-06-21
1294.77
1302.40
1269.80
1292.70
-2.73
2013-06-20
1373.02
1375.11
1286.20
1295.43
-77.79
2013-06-19
1365.15
1375.72
1363.85
1373.22
+8.11
2013-06-18
1384.10
1386.22
1361.38
1365.11
-18.87
2013-06-17
1390.68
1392
1380.95
1383.98
-6.92
2013-06-15
1388.15
1390.98
1386.60
1390.90
+2.35
2013-06-14
1376.50
1392.45
1375.95
1388.55
+11.57
2013-06-13
1391.28
1395.10
1374.72
1376.98
-15.30
2013-06-12
1377.70
1394.12
1374.22
1392.28
+15
2013-06-11
1384.80
1388.95
1367.30
1377.28
-7.97
2013-06-10
1379.21
1388.35
1376.20
1385.25
+6.06
2013-06-08
1382.60
1384.98
1378.58
1379.19
-3.23
2013-06-07
1412.78
1423.02
1378.18
1382.42
-30.28
2013-06-06
1404.22
1414.50
1392.02
1412.70
+8.82
2013-06-05
1397.32
1410.40
1395.92
1403.88
+6.58
2013-06-04
1414.10
1415.42
1389.58
1397.30
-16.50
2013-06-03
1385.38
1416.60
1385.38
1413.80
+28.15
2013-06-01
1395.79
1396.88
1385
1385.65
-10.65
2013-05-31
1412.66
1421.85
1390.56
1396.30
-16.62
2013-05-30
1388.58
1418.15
1388
1412.92
+24
2013-05-29
1390.25
1394.70
1380.15
1388.92
-2.96
2013-05-28
1393.88
1401.30
1373.65
1391.88
-1.85
2013-05-27
1387.15
1396.64
1384.62
1393.73
+9.81
2013-05-25
1388.20
1389.30
1382.65
1383.92
-4.20
2013-05-24
1385.80
1398.25
1382.58
1388.12
+2.62
2013-05-23
1375.22
1398.05
1354.80
1385.50
+10.65
2013-05-22
1374.32
1412.08
1368.42
1374.85
+0.37
2013-05-21
1367.68
1401.38
1359.78
1374.48
+6.63
2013-05-20
1356.50
1368.55
1338.85
1367.85
+11.85
2013-05-18
1364.42
1368.75
1356
1356
-9.22
2013-05-17
1386.60
1392.95
1359.65
1365.22
-21.06
2013-05-16
1396.50
1401.32
1370.02
1386.28
-10.14
2013-05-15
1430.88
1431
1390.50
1396.42
-34.08
2013-05-14
1434.60
1445.60
1422.08
1430.50
-3.67
2013-05-13
1442.40
1443.14
1426.39
1434.17
-10.05
2013-05-11
1424.15
1445.55
1424.15
1444.22
+20.74
2013-05-10
1466.93
1472.10
1420.80
1423.48
-43.57
2013-05-09
1465.20
1476.52
1460.10
1467.05
+2.15
2013-05-08
1454
1469.95
1447.35
1464.90
+15.29
2013-05-07
1465.28
1471.10
1441.48
1449.61
-18.76
2013-05-06
1470.24
1478.85
1465.63
1468.37
-1
2013-05-04
1462.98
1470.97
1462.88
1469.37
+5.69
2013-05-03
1470.35
1487.94
1457.26
1463.68
-6.87
2013-05-02
1441.18
1473
1440.95
1470.55
+29.45
2013-05-01
1468.52
1477.82
1440.68
1441.10
-26.95
2013-04-30
1470.18
1480.38
1461.42
1468.05
-2.53
2013-04-29
1457.45
1478.95
1457.45
1470.58
+13.13
2013-04-27
1453.20
1462.48
1448.84
1457.45
+0.87
2013-04-26
1454.58
1485.15
1453.20
1456.58
+2.46
2013-04-25
1424.32
1457.85
1421.80
1454.12
+28.72
2013-04-24
1414.72
1433.30
1409.10
1425.40
+10.52
2013-04-23
1420.16
1433.25
1405.15
1414.88
-8.19
2013-04-22
1408.08
1438.95
1403.98
1423.07
+22.72
2013-04-20
1399.42
1401.98
1391.98
1400.35
-0.49
2013-04-19
1389.72
1424.97
1386.25
1400.84
+12.09
2013-04-18
1386.78
1401.85
1340.38
1388.75
+1.70
2013-04-17
1389.01
1394.90
1362.68
1387.05
-1.93
2013-04-16
1366.25
1402.30
1358
1388.98
-10.60
2013-04-15
1486.50
1495.78
1385.95
1399.58
-87.74
2013-04-13
1505.70
1508.20
1484.62
1487.32
-18.68
2013-04-12
1565.35
1568
1493.89
1506
-59.96
2013-04-11
1571.28
1571.28
1553.60
1565.96
-4.84
2013-04-10
1589.84
1589.84
1568.18
1570.80
-19.17
2013-04-09
1570.78
1590.41
1570.35
1589.97
+19.65
2013-04-08
1578.68
1582.01
1567.28
1570.32
-9.19
2013-04-06
1568.10
1581.11
1566.72
1579.51
+11.66
2013-04-05
1548.38
1573.12
1547.87
1567.85
+21.09
2013-04-04
1567.70
1567.70
1540.28
1546.76
-21.36
2013-04-03
1579.49
1579.49
1563.75
1568.12
-13.04
2013-04-02
1599.25
1603.90
1579.78
1581.16
-18.14
2013-04-01
1598.15
1601.15
1595.18
1599.30
+2.58
2013-03-30
1596.72
1596.72
1596.72
1596.72
—
2013-03-29
1596.82
1597.35
1594.22
1596.72
-0.48
2013-03-28
1604.52
1608.22
1595.45
1597.20
-7.32
2013-03-27
1600.50
1607.58
1591.52
1604.52
+4.94
2013-03-26
1602.38
1607.62
1595.12
1599.58
-1.40
2013-03-25
1608.53
1613.82
1590.28
1600.98
-6.84
2013-03-23
1607.70
1609.40
1606.45
1607.82
-0.38
2013-03-22
1613.92
1616.32
1604.18
1608.20
-5.80
2013-03-21
1607.32
1616.48
1603.32
1614
+6.38
2013-03-20
1613.55
1615.60
1606.15
1607.62
-5.73
2013-03-19
1606.40
1614.28
1600.32
1613.35
+7.19
2013-03-18
1591.66
1611.13
1591.66
1606.16
+14.36
2013-03-16
1595.56
1595.92
1591.45
1591.80
-3.89
2013-03-15
1590.30
1598.68
1588.10
1595.69
+7.47
2013-03-14
1587.88
1590.30
1577.25
1588.22
+0.19
2013-03-13
1592.35
1599.02
1585.83
1588.03
-5.37
2013-03-12
1580.25
1598.35
1577.92
1593.40
+13.10
2013-03-11
1578.80
1583.55
1575.65
1580.30
+1.32
2013-03-09
1577.08
1579.28
1573.88
1578.98
+2.46
2013-03-08
1578.19
1583.22
1562.20
1576.52
-1.08
2013-03-07
1582.22
1585.68
1574.90
1577.60
-5.72
2013-03-06
1576.40
1584.67
1567.90
1583.32
+7.50
2013-03-05
1575.50
1586.33
1569.70
1575.82
-0.03
2013-03-04
1567.35
1584.85
1567.35
1575.85
-0.33
2013-03-02
1577.88
1579.08
1572.50
1576.18
-1.95
2013-03-01
1588.75
1588.75
1565.14
1578.13
-10.04
2013-02-28
1604.29
1605.15
1586.27
1588.17
-15.63
2013-02-27
1605.58
1619.38
1602.72
1603.80
-2.20
2013-02-26
1587.12
1609.57
1584.63
1606
+19.15
2013-02-25
1581.40
1594.45
1575.33
1586.85
+12.11
2013-02-23
1574.25
1576.27
1571.70
1574.74
+0.32
2013-02-22
1580.50
1587.15
1570.70
1574.42
-8.53
2013-02-21
1579.32
1585
1555.42
1582.95
+3.45
2013-02-20
1605.35
1609.68
1578.42
1579.50
-27.32
2013-02-19
1608
1615.35
1604.22
1606.82
-1.30
2013-02-18
1609.95
1619.10
1607.68
1608.12
+2.92
2013-02-16
1604.08
1610.78
1603.72
1605.20
+0.45
2013-02-15
1642.15
1642.95
1598.90
1604.75
-37.87
2013-02-14
1645.90
1650.02
1638.50
1642.62
-3.58
2013-02-13
1650
1653.72
1642.90
1646.20
-3.92
2013-02-12
1648.38
1652.08
1639.42
1650.12
+2.10
2013-02-11
1667.05
1669.70
1644.05
1648.02
-19.93
2013-02-09
1669.18
1669.32
1666
1667.95
-0.65
2013-02-08
1678.42
1681.21
1665.62
1668.60
-10.22
2013-02-07
1675.02
1683.14
1663.58
1678.82
+4
2013-02-06
1668.59
1679.37
1666.98
1674.82
+6.52
2013-02-05
1671.79
1684.85
1667
1668.30
-1.27
2013-02-04
1667.65
1673.32
1662.27
1669.57
+0.57
2013-02-02
1671.70
1673.75
1668.32
1669
-2.35
2013-02-01
1663.60
1682.15
1658.28
1671.35
+8.10
2013-01-31
1681.82
1684.18
1661.83
1663.25
-18.37
2013-01-30
1662.55
1683.09
1660.15
1681.62
+18.60
2013-01-29
1658
1665.90
1653.02
1663.02
+5.34
2013-01-28
1657.95
1662.55
1652.22
1657.68
+0.18
2013-01-26
1659.70
1663.18
1657.30
1657.50
-1.75
2013-01-25
1672.62
1675.12
1656.34
1659.25
-13.53
2013-01-24
1687.82
1689.08
1665.38
1672.78
-14.67
2013-01-23
1692.62
1696.20
1684.10
1687.45
-5.65
2013-01-22
1688.98
1694.68
1687.15
1693.10
+4.42
2013-01-21
1684.90
1691.62
1684.90
1688.68
+3.23
2013-01-19
1686.63
1689.90
1684.75
1685.45
-2.09
2013-01-18
1687.20
1697.05
1685.60
1687.54
+0.66
2013-01-17
1678.05
1689.68
1667.24
1686.88
+8.76
2013-01-16
1681.82
1685.18
1673.85
1678.12
-3.93
2013-01-15
1668.18
1684.45
1664.52
1682.05
+12.90
2013-01-14
1662.05
1674.88
1660.18
1669.15
+8.25
2013-01-12
1659.02
1662.45
1653.45
1660.90
+1.95
2013-01-11
1675.42
1678.55
1656.22
1658.95
-16.44
2013-01-10
1657.44
1678.94
1651.73
1675.39
+18.76
2013-01-09
1654.52
1665.95
1653.62
1656.63
+3.68
2013-01-08
1649.85
1658.82
1643.72
1652.95
+3.57
2013-01-07
1656.45
1662.68
1643.08
1649.38
-2.50
2013-01-05
1648.09
1652.43
1640.88
1651.88
+3.59
2013-01-04
1679.04
1680.21
1626.22
1648.29
-29.93
2013-01-03
1690.88
1692.14
1675.36
1678.22
-13.48
2013-01-02
1679.08
1694.99
1669.95
1691.70
+28.81
2013-01-01
1662.93
1663.61
1662.29
1662.89
+0.23