工行纸黄金(美元)2014年价格历史
USDAAU工行纸黄金(美元)（USDAAU）2014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
1266.48
2014年
最高价
美元/盎司
1381.57
2014-03-15
最低价
美元/盎司
1146.23
2014-11-06
2014年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2014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
2014-12-31
1205.98
1208.45
1183.51
1184.71
-21.22
2014-12-30
1181.78
1209.53
1179.93
1205.93
+24
2014-12-29
1193.83
1197.23
1181.13
1181.93
-11.90
2014-12-27
1193.63
1196.98
1192.68
1193.83
+0.05
2014-12-26
1174.90
1198.90
1174.90
1193.78
+18.78
2014-12-24
1179.18
1181.40
1172.83
1175
-4.18
2014-12-23
1189.53
1189.53
1170.93
1179.18
-10.10
2014-12-22
1195.60
1202.15
1187.18
1189.28
-6.32
2014-12-20
1198.60
1198.90
1195.25
1195.60
-2.95
2014-12-19
1195.53
1201.35
1193.33
1198.55
+2.92
2014-12-18
1196.73
1213.78
1184.28
1195.63
-1.30
2014-12-17
1191.18
1202.85
1191.03
1196.93
+5.75
2014-12-16
1213.13
1223.23
1188.03
1191.18
-22.40
2014-12-15
1222.33
1224.25
1206.68
1213.58
-8.70
2014-12-13
1223.68
1225.18
1221.33
1222.28
-0.50
2014-12-12
1222.60
1231.80
1215.18
1222.78
-0.40
2014-12-11
1228.48
1232.70
1216.40
1223.18
-5.65
2014-12-10
1229.75
1238.35
1194.70
1228.83
-1.57
2014-12-09
1193.63
1238.10
1190.95
1230.40
+36.55
2014-12-08
1190.95
1198
1187.60
1193.85
+3
2014-12-06
1195.25
1195.35
1189.10
1190.85
-3.80
2014-12-05
1209.43
1209.93
1187.25
1194.65
-14.18
2014-12-04
1211.53
1213.38
1201.53
1208.83
-2.50
2014-12-03
1201.15
1211.73
1194.90
1211.33
+11.13
2014-12-02
1197.45
1220.33
1192.55
1200.20
+2.35
2014-12-01
1168.30
1200
1143.05
1197.85
+29.55
2014-11-29
1183.45
1183.45
1165.55
1168.30
-15.55
2014-11-28
1191.68
1194.80
1178.55
1183.85
-6.83
2014-11-27
1198.99
1199.56
1186.20
1190.68
-8.41
2014-11-26
1199.67
1201.02
1195.14
1199.09
+0.10
2014-11-25
1199.15
1202.98
1190.81
1198.99
+0.19
2014-11-24
1199.70
1204.28
1193.13
1198.80
-4.55
2014-11-21
1188.93
1207.25
1187.35
1203.35
+14.37
2014-11-20
1179.93
1199.38
1176.40
1188.98
+8.20
2014-11-19
1195.13
1202.30
1175.83
1180.78
-14.35
2014-11-18
1184.28
1204.45
1181.93
1195.13
+10.80
2014-11-17
1191.35
1192.80
1181.88
1184.33
-3.82
2014-11-15
1175.30
1193.55
1171.65
1188.15
+13.10
2014-11-14
1161.93
1179.25
1146.85
1175.05
+13.07
2014-11-13
1165.28
1167.95
1153.90
1161.98
-2.85
2014-11-12
1154.68
1173.23
1154.23
1164.83
+10.75
2014-11-11
1163.38
1163.38
1146.15
1154.08
-9.30
2014-11-10
1171.15
1178.70
1161.68
1163.38
-7.57
2014-11-08
1162.80
1173.65
1162.80
1170.95
+8.45
2014-11-07
1146.43
1167.25
1132.25
1162.50
+16.27
2014-11-06
1148.08
1150.08
1138.55
1146.23
-1.95
2014-11-05
1171.43
1171.43
1138.20
1148.18
-22.05
2014-11-04
1168.48
1173.90
1164.28
1170.23
+1.80
2014-11-03
1171.95
1173.65
1162.18
1168.43
-3.42
2014-11-01
1166.25
1174.30
1165.05
1171.85
+5.80
2014-10-31
1198.58
1203.38
1161.70
1166.05
-32.23
2014-10-30
1223.28
1226.18
1196.33
1198.28
-25.25
2014-10-29
1229.73
1230.75
1221.45
1223.53
-6.30
2014-10-28
1229.08
1250.35
1222.75
1229.83
+0.90
2014-10-27
1231.35
1232.10
1227.75
1228.93
-2.42
2014-10-25
1230.60
1232.30
1230.30
1231.35
+0.75
2014-10-24
1228.50
1234.20
1228.20
1230.60
+2.30
2014-10-23
1242.85
1245.95
1226.50
1228.30
-14.55
2014-10-22
1251.70
1252.70
1241.70
1242.85
-8.75
2014-10-21
1244.68
1255.25
1243.88
1251.60
+6.97
2014-10-20
1237.90
1248.73
1234.55
1244.63
+6.78
2014-10-18
1233.90
1239.90
1233.50
1237.85
+4
2014-10-17
1242.23
1244.23
1231.90
1233.85
-8.48
2014-10-16
1243.98
1247.63
1235.98
1242.33
-1.80
2014-10-15
1232.83
1249.58
1222.05
1244.13
+11.55
2014-10-14
1229.53
1237.88
1227.58
1232.58
+3.35
2014-10-13
1223.20
1237.95
1223.20
1229.23
+5.63
2014-10-11
1223.20
1224.20
1221.30
1223.60
+0.60
2014-10-10
1223.53
1226.33
1217.75
1223
-0.13
2014-10-09
1207.11
1233.23
1205.22
1223.13
+15.73
2014-10-08
1208.83
1220.70
1206.15
1207.40
-1.58
2014-10-07
1202.23
1212.75
1201.38
1208.98
+7.10
2014-10-06
1192
1203.58
1183.48
1201.88
+10.03
2014-10-04
1194.60
1194.60
1190.10
1191.85
-2.70
2014-10-03
1217.33
1218.23
1191.08
1194.55
-22.88
2014-10-02
1217.43
1222.15
1209.13
1217.43
-0.35
2014-10-01
1208.13
1219.23
1205
1217.78
+9.95
2014-09-30
1216.33
1219.68
1204.55
1207.83
-8.80
2014-09-29
1217.55
1223.35
1215.30
1216.63
-0.85
2014-09-27
1214.65
1217.83
1213.55
1217.48
+2.93
2014-09-26
1225.95
1231.25
1212.40
1214.55
-5.68
2014-09-25
1217.53
1224.08
1207.15
1220.23
+2.60
2014-09-24
1223.08
1226
1215.98
1217.63
-5.60
2014-09-23
1219.75
1234.85
1214.10
1223.23
+4.08
2014-09-22
1217.65
1219.45
1208.80
1219.15
+1.50
2014-09-20
1217.90
1218.95
1213.90
1217.65
-0.85
2014-09-19
1226.43
1228.65
1214.70
1218.50
-7.93
2014-09-18
1234.88
1239.35
1216.13
1226.43
-8.45
2014-09-17
1238.73
1241.28
1233.88
1234.88
-3.85
2014-09-16
1233.53
1254.90
1232.13
1238.73
+5
2014-09-15
1230.90
1238.35
1226.40
1233.73
+2.78
2014-09-13
1232.50
1234
1227.70
1230.95
-1.75
2014-09-12
1238.13
1242.18
1228.30
1232.70
-5.58
2014-09-11
1248.93
1251.08
1235.08
1238.28
-10.65
2014-09-10
1251.68
1257.90
1246.83
1248.93
-2.60
2014-09-09
1254.11
1258.35
1250.68
1251.53
-2.45
2014-09-08
1268.76
1271.81
1253.02
1253.98
-14.82
2014-09-06
1266.73
1268.80
1264.83
1268.80
+2.35
2014-09-05
1268.98
1273.65
1257.44
1266.45
-2.61
2014-09-04
1267.88
1277.33
1267.18
1269.06
+0.98
2014-09-03
1264.28
1271.55
1261.33
1268.08
+4.20
2014-09-02
1287.08
1287.93
1263.03
1263.88
-23.20
2014-09-01
1287.50
1289.95
1285
1287.08
-0.62
2014-08-30
1287.95
1288.05
1285.45
1287.70
-0.30
2014-08-29
1290.38
1291.50
1283.45
1288
-2.58
2014-08-28
1283.23
1296.48
1281.93
1290.58
+7.75
2014-08-27
1284.13
1287.30
1280.30
1282.83
-1.30
2014-08-26
1276.63
1290.70
1276.53
1284.13
+7.35
2014-08-25
1280.55
1280.90
1275.90
1276.78
-4.47
2014-08-23
1280.85
1281.45
1278.70
1281.25
+0.45
2014-08-22
1276.63
1283
1273.53
1280.80
+4.07
2014-08-21
1294.63
1295.48
1274.43
1276.73
-17.75
2014-08-20
1294.83
1298.03
1291.80
1294.48
-0.37
2014-08-19
1298.53
1302.10
1294.19
1294.85
-3.68
2014-08-18
1304.40
1304.40
1296.08
1298.53
-5.87
2014-08-16
1307.45
1308.60
1303.30
1304.40
-3.45
2014-08-15
1312.53
1315.10
1293.08
1307.85
-4.68
2014-08-14
1310.13
1318.85
1307.36
1312.53
+3.11
2014-08-13
1315.30
1316.04
1305.03
1309.42
-5.82
2014-08-12
1307.88
1317.74
1305.85
1315.24
+7.61
2014-08-11
1311.75
1311.75
1305.15
1307.63
-4.22
2014-08-09
1310.35
1312.20
1308.80
1311.85
+1.10
2014-08-08
1311.47
1322.45
1306.40
1310.75
-0.96
2014-08-07
1305.07
1313.45
1302.14
1311.71
+7.05
2014-08-06
1284.88
1309.38
1284.03
1304.66
+19.93
2014-08-05
1288.20
1293.50
1282.83
1284.73
-3.42
2014-08-04
1293.05
1295.53
1287.06
1288.15
-4.70
2014-08-02
1294.73
1295.82
1283.20
1292.85
-2.16
2014-08-01
1287.03
1306.53
1280.65
1295.01
+7.78
2014-07-31
1294.11
1298.10
1285.23
1287.23
-6.77
2014-07-30
1298.91
1303.32
1292.10
1294
-5.01
2014-07-29
1303.97
1311.95
1297.27
1299.01
-5.26
2014-07-28
1307.29
1309.27
1301.57
1304.27
-3.04
2014-07-26
1298.20
1308.45
1296.90
1307.31
+9.06
2014-07-25
1290.33
1299.15
1289.28
1298.25
+7.82
2014-07-24
1307.13
1307.23
1288.28
1290.43
-16.80
2014-07-23
1309.45
1311.23
1304.93
1307.23
-0.37
2014-07-22
1311.91
1314.60
1302.15
1307.60
-4.52
2014-07-21
1310.90
1318.35
1307.49
1312.12
+1.73
2014-07-19
1306.55
1311.25
1306.47
1310.39
+3.89
2014-07-18
1321.44
1324.53
1304.90
1306.50
-13.88
2014-07-17
1301.25
1322.80
1296.84
1320.38
+18.67
2014-07-16
1295.38
1303.73
1292.67
1301.71
+5.87
2014-07-15
1306.41
1313.77
1292.33
1295.84
-10.57
2014-07-14
1337.78
1339.15
1303.39
1306.41
-31.37
2014-07-12
1336.28
1338.47
1334.78
1337.78
+1.43
2014-07-11
1338.24
1339.24
1333.94
1336.35
-1.68
2014-07-10
1322.61
1344.98
1322.15
1338.03
+15.24
2014-07-09
1314.83
1327.35
1314.43
1322.79
+7.96
2014-07-08
1315.50
1324.78
1313.48
1314.83
-0.57
2014-07-07
1320.58
1320.58
1311.95
1315.40
-5.18
2014-07-05
1321.15
1325.90
1319.28
1320.58
-0.37
2014-07-04
1318.93
1323
1318.70
1320.95
+2.22
2014-07-03
1328.70
1330.45
1310.13
1318.73
-9.72
2014-07-02
1326.65
1331.85
1321.55
1328.45
+1.60
2014-07-01
1318.78
1332.05
1317.98
1326.85
+7.97
2014-06-30
1316
1318.88
1310.65
1318.88
+2.73
2014-06-28
1318.80
1319.55
1316.15
1316.15
-2.80
2014-06-27
1314.73
1322.25
1313
1318.95
+3.97
2014-06-26
1323.93
1323.98
1306.28
1314.98
-8.40
2014-06-25
1317.33
1324.73
1310.80
1323.38
+6.25
2014-06-24
1316.15
1325.85
1314.15
1317.13
+0.63
2014-06-23
1314.10
1317.95
1310.20
1316.50
+2.25
2014-06-21
1315.40
1316.35
1312.80
1314.25
-0.65
2014-06-20
1299.53
1321.80
1298.73
1314.90
+15.22
2014-06-19
1271.48
1299.68
1269.28
1299.68
+28.20
2014-06-18
1270.73
1274.13
1266.50
1271.48
+0.95
2014-06-17
1274.63
1275.43
1259.78
1270.53
-4.20
2014-06-16
1276.73
1285
1252.80
1274.73
-1.85
2014-06-14
1273.10
1277.78
1273.10
1276.58
+3.48
2014-06-13
1271.67
1276.71
1270.98
1273.10
+1.46
2014-06-12
1261.75
1274.25
1252.80
1271.64
+9.84
2014-06-11
1260.90
1265.05
1258.43
1261.80
+0.80
2014-06-10
1252.70
1263.50
1250.43
1261
+8.15
2014-06-09
1252.90
1257.05
1251.65
1252.85
-0.40
2014-06-07
1253.07
1253.50
1250.85
1253.25
+0.22
2014-06-06
1254.48
1257.51
1246.15
1253.03
-1.39
2014-06-05
1244.60
1256.91
1241.25
1254.42
+9.90
2014-06-04
1243.95
1249.20
1243.48
1244.52
-0.08
2014-06-03
1244.88
1247.43
1241.75
1244.60
-0.18
2014-06-02
1250.80
1252.87
1241.21
1244.78
-5.92
2014-05-31
1243.41
1251.29
1243.11
1250.70
+7.30
2014-05-30
1256.44
1260.48
1242.51
1243.40
-13.11
2014-05-29
1258.34
1260.17
1251.67
1256.51
-2.01
2014-05-28
1268.25
1268.40
1256.12
1258.52
-9.83
2014-05-27
1292.73
1293.35
1266.20
1268.35
-24.38
2014-05-26
1292.93
1294.20
1291.20
1292.73
-0.30
2014-05-24
1292.40
1293.25
1289.70
1293.03
+0.83
2014-05-23
1294.95
1295.90
1287.10
1292.20
-2.80
2014-05-22
1289.15
1303.18
1284.18
1295
+6.05
2014-05-21
1295.10
1296.65
1286.65
1288.95
-5.85
2014-05-20
1296.10
1296.93
1286.25
1294.80
-1.25
2014-05-19
1293.15
1305.20
1291.08
1296.05
+2.87
2014-05-17
1293.30
1294.08
1291.78
1293.18
-0.10
2014-05-16
1295.68
1298.23
1288.25
1293.28
-2.65
2014-05-15
1304.68
1307.23
1291.23
1295.93
-8.45
2014-05-14
1296.08
1308.98
1291.78
1304.38
+8.60
2014-05-13
1298.78
1299.68
1289.28
1295.78
-3
2014-05-12
1288.93
1303.20
1281.48
1298.78
+9.90
2014-05-10
1287.48
1289.45
1285.73
1288.88
+0.95
2014-05-09
1288.68
1294.23
1286.83
1287.93
-0.95
2014-05-08
1292.93
1298.43
1286.08
1288.88
-4.45
2014-05-07
1307.23
1314.48
1292.33
1293.33
-14.25
2014-05-06
1309.28
1314.18
1304.63
1307.58
-1.27
2014-05-05
1298.43
1315.43
1298.43
1308.85
+10.45
2014-05-03
1300.55
1303.33
1297.13
1298.40
-2.38
2014-05-02
1283.08
1304.15
1276.25
1300.78
+17.55
2014-05-01
1292.88
1297.63
1277.68
1283.23
-9.65
2014-04-30
1297.58
1298.13
1285.48
1292.88
-4.80
2014-04-29
1295
1301.38
1286.53
1297.68
+2.87
2014-04-28
1302.34
1306.43
1292.08
1294.81
-7.71
2014-04-26
1301.21
1302.52
1298.73
1302.52
+1.60
2014-04-25
1289.43
1304.99
1288.08
1300.92
+10.99
2014-04-24
1284.98
1298.28
1268.73
1289.93
+5
2014-04-23
1280.93
1288.95
256.76
1284.93
+4.16
2014-04-22
1286.08
1292.53
257.42
1280.77
-5.26
2014-04-21
1299.43
1301.33
256.57
1286.03
-13.39
2014-04-18
1300.12
1300.18
1299.32
1299.42
-0.70
2014-04-17
1300.18
1304.20
1296.65
1300.12
-0.07
2014-04-16
1303.61
1311.78
1293.65
1300.19
-3.15
2014-04-15
1326.58
1328.30
1287.95
1303.34
-23.28
2014-04-14
1318.47
1330.82
1318.47
1326.62
+8.82
2014-04-12
1318.34
1319.66
1317.21
1317.80
-0.49
2014-04-11
1320.10
1323.84
1285.93
1318.29
-1.65
2014-04-10
1305.06
1324.29
1285.66
1319.94
+15.23
2014-04-09
1307.82
1314.10
1301.09
1304.71
-3.21
2014-04-08
1296.78
1314.48
1296.22
1307.92
+10.14
2014-04-07
1303.55
1304.32
1296.52
1297.78
-5.70
2014-04-05
1305.48
1306.08
1301.12
1303.48
-1.50
2014-04-04
1287.38
1305.80
1284.12
1304.98
+17.86
2014-04-03
1291.68
1295.98
1282.61
1287.12
-4.75
2014-04-02
1280.72
1294.58
1277.92
1291.87
+11.05
2014-04-01
1288.32
1289.32
1277.92
1280.82
-7.30
2014-03-31
1296.42
1298.02
1287.05
1288.12
-4.76
2014-03-29
1290.60
1294.92
1289.71
1292.88
+2.11
2014-03-28
1296.17
1298.76
1285.91
1290.77
-5.20
2014-03-27
1303.68
1353.58
1291.69
1295.97
-7.85
2014-03-26
1311.12
1316.52
1300.50
1303.82
-8.36
2014-03-25
1310.82
1338.94
1306.25
1312.18
+0.60
2014-03-24
1331.28
1334.12
1308.55
1311.58
-21.94
2014-03-22
1335.82
1337.62
1333
1333.52
-2.50
2014-03-21
1331.52
1342.52
1326.35
1336.02
+4.70
2014-03-20
1341.22
1343.30
1320.60
1331.32
-9.66
2014-03-19
1357.22
1362.12
1337.42
1340.98
-15.74
2014-03-18
1376.08
1377.12
1350.98
1356.72
-20.90
2014-03-17
1381.02
1385.02
1374.88
1377.62
-3.95
2014-03-15
1375.18
1383.32
1373.70
1381.57
+7.09
2014-03-14
1370.18
1387.78
1367.98
1374.48
+4.60
2014-03-13
1365.78
1375.20
1364.64
1369.88
+4.40
2014-03-12
1339.68
1368.45
1339.68
1365.48
+25.76
2014-03-11
1341.70
1352.05
1337.78
1339.72
-2.23
2014-03-10
1338.94
1344.70
1329.24
1341.95
+3.25
2014-03-08
1334.55
1340.34
1334.55
1338.70
+4.15
2014-03-07
1345.88
1353.38
1330.54
1334.55
-10.23
2014-03-06
1338.62
1347.12
1331.58
1344.78
+6.26
2014-03-05
1337.28
1340.76
1332.88
1338.52
+1.14
2014-03-04
1352.80
1354.75
1331.45
1337.38
-15.44
2014-03-03
1325.40
1353.95
1325.40
1352.82
+28.44
2014-03-01
1326.03
1326.31
1319.97
1324.38
-1.66
2014-02-28
1332.92
1334.48
1323
1326.04
-7.21
2014-02-27
1324.15
1336.15
1322.98
1333.25
+7.71
2014-02-26
1339.61
1345.48
1322.85
1325.54
-13.61
2014-02-25
1336.55
1340.51
1331.58
1339.15
+2.55
2014-02-24
1320.85
1338.01
1320.50
1336.60
+12.22
2014-02-22
1322.62
1328.40
1319.38
1324.38
+1.70
2014-02-21
1318.78
1325.28
1316.20
1322.68
+6.53
2014-02-20
1320.76
1321.36
1308.08
1316.15
-4.72
2014-02-19
1318.84
1322.37
1314.56
1320.87
-2.33
2014-02-18
1327.90
1332.21
1312.94
1323.20
-4.82
2014-02-17
1320.20
1329.96
1318.75
1328.02
+7.97
2014-02-15
1315.65
1320.05
1315.65
1320.05
+4
2014-02-14
1296.90
1321.18
1296.45
1316.05
+19.17
2014-02-13
1293.22
1297.98
1286.42
1296.88
+3.38
2014-02-12
1288.15
1295.28
1284.30
1293.50
+3.68
2014-02-11
1274.97
1291.15
1273.18
1289.82
+15.36
2014-02-10
1267.22
1277.61
1265.34
1274.46
+7.26
2014-02-08
1263.98
1267.80
1261.62
1267.20
+3.45
2014-02-07
1257.78
1271.88
1256.25
1263.75
+10.30
2014-02-05
1251.80
1253.82
1250.70
1253.45
+1.55
2014-02-04
1262.98
1265.25
1247.86
1251.90
-9.35
2014-02-03
1241.90
1264.48
1241.08
1261.25
+20.03
2014-02-01
1243.90
1243.90
1239.70
1241.22
-3.20
2014-01-31
1243.30
1255.02
1238.25
1244.42
+0.67
2014-01-30
1264.68
1270.05
1238.70
1243.75
-19.93
2014-01-29
1252.31
1269.12
1249.02
1263.68
+11.44
2014-01-28
1261.81
1265.70
1249.63
1252.24
-9.12
2014-01-27
1266.08
1278.47
1257.41
1261.36
-4.66
2014-01-25
1266.60
1267.75
1261.12
1266.02
-1.58
2014-01-24
1257.78
1272.62
1257.12
1267.60
+8.42
2014-01-23
1240.68
1265.18
1231.85
1259.18
+18.43
2014-01-22
1240.68
1244.28
1238.20
1240.75
-0.37
2014-01-21
1256.42
1257.05
1236.08
1241.12
-14.98
2014-01-20
1253.10
1261.09
1252.70
1256.10
+3.05
2014-01-18
1249.88
1254.98
1249.15
1253.05
+3.43
2014-01-17
1242.56
1250.63
1238.18
1249.62
+7.05
2014-01-16
1241.22
1245.14
1236.56
1242.57
+1.42
2014-01-15
1251.48
1252.20
1234.44
1241.15
-12.05
2014-01-14
1249.08
1255.48
1247.32
1253.20
+4.45
2014-01-13
1244.42
1254.20
1244.08
1248.75
+3.75
2014-01-11
1245.38
1248.70
1243.30
1245
-0.18
2014-01-10
1226.62
1247.78
1223.80
1245.18
+18.63
2014-01-09
1223.80
1231.25
1219
1226.55
+2.90
2014-01-08
1226.68
1233.08
1219.32
1223.65
-3.85
2014-01-07
1242.30
1245.28
1225.25
1227.50
-14.29
2014-01-06
1237.40
1248.28
1226.55
1241.79
+3.97
2014-01-04
1236.35
1240.20
1235
1237.82
+1.80
2014-01-03
1223.52
1238.80
1222.20
1236.02
+12.14
2014-01-02
1208.82
1228.30
1203.28
1223.88
+15.06
2014-01-01
1208.20
1209.98
1207.80
1208.82
+0.32