工行纸黄金(美元)2015年价格历史
USDAAU工行纸黄金(美元)（USDAAU）2015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
1160.13
2015年
最高价
美元/盎司
1294.58
2015-01-27
最低价
美元/盎司
1053.40
2015-12-17
2015年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2015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
2015-12-31
1061.73
1063.40
1058.50
1061.03
-0.50
2015-12-30
1068.75
1071.90
1059.48
1061.53
-7.07
2015-12-29
1070.03
1074.95
1066.73
1068.60
-1.48
2015-12-28
1075.38
1077.06
1069.78
1070.08
-5.30
2015-12-26
1075.38
1075.38
1075.38
1075.38
—
2015-12-25
1075.38
1075.38
1075.38
1075.38
+0.15
2015-12-24
1069.55
1076.33
1068.78
1075.23
+5.53
2015-12-23
1075.53
1076.50
1068.73
1069.70
-6.53
2015-12-22
1078.50
1081.40
1074.65
1076.23
-2.10
2015-12-21
1066.35
1079.75
1064.20
1078.33
+12.13
2015-12-19
1064.78
1068.40
1064.20
1066.20
+1.57
2015-12-18
1052.70
1070.30
1049.82
1064.63
+11.23
2015-12-17
1075.23
1078.04
1048.85
1053.40
-21.49
2015-12-16
1060.25
1076.82
1060.09
1074.89
+14.70
2015-12-15
1069.05
1071.13
1059.99
1060.19
-9.16
2015-12-14
1077.90
1077.90
1066.05
1069.35
-8.55
2015-12-12
1075.28
1079.18
1074.88
1077.90
+2.62
2015-12-11
1072.95
1078.78
1062.75
1075.28
+2.28
2015-12-10
1071.18
1078.43
1070.13
1073
+1.42
2015-12-09
1075.33
1084.83
1071.58
1071.58
-4.05
2015-12-08
1076.53
1078
1068.35
1075.63
-1
2015-12-07
1085.20
1086.75
1074.28
1076.63
-8.60
2015-12-05
1083.65
1088.20
1082.55
1085.23
+2.33
2015-12-04
1056.10
1088.85
1055.60
1082.90
+26.60
2015-12-03
1056.23
1062.83
1046.58
1056.30
-0.03
2015-12-02
1066.20
1071.75
1055.23
1056.33
-9.77
2015-12-01
1062.73
1074.53
1062.43
1066.10
+3.67
2015-11-30
1057.63
1064.28
1053.60
1062.43
+4.80
2015-11-28
1057.80
1060.58
1056.85
1057.63
+0.13
2015-11-27
1071.68
1074.05
1052.98
1057.50
-14.23
2015-11-26
1071.55
1075.05
1070.10
1071.73
+0.20
2015-11-25
1074.98
1080.93
1068.25
1071.53
-3.50
2015-11-24
1069.13
1080.85
1067.41
1075.03
+5.59
2015-11-23
1071.07
1075.26
1067.24
1069.44
-7.66
2015-11-21
1079.35
1079.98
1076.15
1077.10
-2.95
2015-11-20
1083.20
1087.85
1078.38
1080.05
-3.15
2015-11-19
1068.78
1084.43
1067.05
1083.20
+14.72
2015-11-18
1075.58
1076.43
1065.45
1068.48
-7.10
2015-11-17
1085.33
1087.03
1075.03
1075.58
-9.55
2015-11-16
1083.10
1098.45
1083.10
1085.13
+2.03
2015-11-14
1082.90
1083.33
1080.95
1083.10
+0.40
2015-11-13
1079.20
1088.23
1077.88
1082.70
+3.32
2015-11-12
1088.18
1089.68
1074.43
1079.38
-9.10
2015-11-11
1088.38
1093.83
1085.78
1088.48
+0.25
2015-11-10
1090.15
1094.63
1085.45
1088.23
-1.85
2015-11-09
1088.05
1095.65
1088.05
1090.08
+1.45
2015-11-07
1088.10
1088.63
1087.13
1088.63
+0.58
2015-11-06
1107.13
1110.73
1085.70
1088.05
-19.08
2015-11-05
1112.65
1114.65
1104.73
1107.13
-5.67
2015-11-04
1123.08
1124.68
1112.60
1112.80
-10.68
2015-11-03
1134.88
1138.50
1121.78
1123.48
-11.17
2015-11-02
1141.55
1143.23
1133.08
1134.65
-7.10
2015-10-31
1139.93
1147.20
1139.93
1141.75
+1.10
2015-10-30
1150.03
1151.23
1140.35
1140.65
-9.38
2015-10-29
1179.53
1179.78
1148.53
1150.03
-29.60
2015-10-28
1166.90
1182.33
1165.58
1179.63
+12.70
2015-10-27
1166.13
1168.55
1161.23
1166.93
+0.60
2015-10-26
1164.50
1168.93
1162.65
1166.33
+1.93
2015-10-24
1161.90
1166.65
1161.90
1164.40
+2.50
2015-10-23
1167
1179.25
1160.63
1161.90
-4.90
2015-10-22
1166.38
1171.43
1163.58
1166.80
+0.32
2015-10-21
1176
1179.15
1164.13
1166.48
-9.52
2015-10-20
1171.10
1179.90
1167.70
1176
+4.85
2015-10-19
1174.95
1178.25
1169.50
1171.15
-3.40
2015-10-17
1180.70
1183.25
1174.55
1174.55
-6.15
2015-10-16
1187.80
1190.13
1175.70
1180.70
-7.40
2015-10-15
1176.95
1190.45
1176.35
1188.10
+11.15
2015-10-14
1165.78
1178.63
1164.55
1176.95
+11
2015-10-13
1162.80
1166.90
1152.18
1165.95
+3.15
2015-10-12
1157.70
1168.80
1155.20
1162.80
+5.35
2015-10-10
1158.44
1159.71
1155.10
1157.45
-1.77
2015-10-09
1144.20
1159.22
1138.91
1159.22
+14.74
2015-10-08
1147.11
1150.21
1137.52
1144.48
-2.89
2015-10-07
1147.98
1153.11
1142.71
1147.37
-0.51
2015-10-06
1135.03
1150.88
1133.40
1147.88
+13.08
2015-10-05
1137.90
1141.38
1130.45
1134.80
-3.45
2015-10-03
1138.95
1139.50
1134.93
1138.25
-0.75
2015-10-02
1116.38
1141.30
1105.20
1139
+22.57
2015-10-01
1115.03
1118.88
1111.55
1116.43
+1.40
2015-09-30
1131.68
1131.78
1112.40
1115.03
-16.60
2015-09-29
1134.83
1134.83
1124.80
1131.63
-3.20
2015-09-28
1146.81
1148.07
1128.23
1134.83
-12.98
2015-09-26
1146.12
1148.69
1144.72
1147.81
+1.80
2015-09-25
1155.15
1155.15
1107.05
1146.01
-9.34
2015-09-24
1132.08
1156.58
1129.60
1155.35
+23.32
2015-09-23
1125.53
1134
1122.20
1132.03
+6.10
2015-09-22
1133
1136.40
1121.48
1125.93
-6.47
2015-09-21
1139.75
1140
1130.05
1132.40
-7.35
2015-09-19
1137.38
1139.75
1136.50
1139.75
+2.57
2015-09-18
1117.70
1141.68
1116.95
1137.18
+19.78
2015-09-17
1121.48
1123.63
1115.58
1117.40
-4.28
2015-09-16
1104.78
1122.83
1103.58
1121.68
+16.95
2015-09-15
1109.03
1110.28
1103.80
1104.73
-4.42
2015-09-14
1107.97
1123.45
1103.81
1109.15
+1.13
2015-09-12
1102.13
1108.41
1102.13
1108.02
+5.88
2015-09-11
1111.61
1113.13
1098.95
1102.14
-9.68
2015-09-10
1105.23
1115.04
1103.55
1111.82
+3.57
2015-09-09
1125
1125.65
1108.25
1108.25
-16.50
2015-09-08
1118.75
1126.55
1118.48
1124.75
+6.07
2015-09-07
1122.15
1124.83
1116.38
1118.68
-3.47
2015-09-05
1121.40
1122.75
1120.65
1122.15
+0.70
2015-09-04
1124.73
1130.28
1116.85
1121.45
-3.30
2015-09-03
1134.73
1136.53
1122.35
1124.75
-9.78
2015-09-02
1139.30
1142.50
1132.28
1134.53
-4.77
2015-09-01
1134.55
1147.95
1132.38
1139.30
+4.97
2015-08-31
1134.38
1135.45
1126.28
1134.33
-0.30
2015-08-29
1132.30
1135.83
1131.80
1134.63
+2.53
2015-08-28
1123.63
1140.58
1121.86
1132.10
+8.15
2015-08-27
1123.20
1129.29
1118.02
1123.95
+0.58
2015-08-26
1137.45
1146.44
1123.37
1123.37
-13.47
2015-08-25
1161.38
1161.38
1134.89
1136.84
-23.14
2015-08-24
1159.55
1166.03
1152.50
1159.98
-0.47
2015-08-22
1159.23
1160.45
1159.23
1160.45
+1.30
2015-08-21
1149.73
1165.15
1149.53
1159.15
+9.62
2015-08-20
1128.60
1151.73
1127.15
1149.53
+20.83
2015-08-19
1116.55
1129.58
1115.40
1128.70
+12.17
2015-08-18
1118.48
1121.25
1110.08
1116.53
-2
2015-08-17
1115.15
1122.83
1113.75
1118.53
+3.28
2015-08-15
1114.08
1115.60
1112
1115.25
+1.15
2015-08-14
1115.90
1121.15
1112.55
1114.10
-1.80
2015-08-13
1124.64
1124.64
1113.73
1115.90
-0.66
2015-08-12
1108.78
1119.12
1102.04
1116.56
+8.02
2015-08-11
1107.08
1118.99
1094.12
1108.54
+1.26
2015-08-10
1092.80
1108.70
1092.45
1107.28
+14.73
2015-08-08
1093.60
1095.48
1091.58
1092.55
-1.90
2015-08-07
1090.50
1099.50
1083.08
1094.45
+3.77
2015-08-06
1084.78
1090.93
1083.63
1090.68
+6.20
2015-08-05
1092.30
1093.18
1082.93
1084.48
-7.80
2015-08-04
1091.68
1094.55
1081.10
1092.28
+0.65
2015-08-03
1095.12
1097.90
1089.48
1091.63
-3.51
2015-08-01
1095.33
1098.52
1094.23
1095.14
+0.14
2015-07-31
1092.03
1103.23
1080.25
1095
+3.07
2015-07-30
1096.33
1101.35
1082.70
1091.93
-4.40
2015-07-29
1094.63
1099.35
1090.40
1096.33
+1.90
2015-07-28
1097.63
1099.03
1091.75
1094.43
-3.20
2015-07-27
1098.85
1105.10
1088.93
1097.63
-1.72
2015-07-25
1085.20
1101.75
1084.45
1099.35
+14.10
2015-07-24
1094.03
1104.10
1077.70
1085.25
-8.98
2015-07-23
1093.30
1105.95
1092.15
1094.23
+0.70
2015-07-22
1106.05
1107.65
1087.33
1093.53
-12.47
2015-07-21
1109.40
1111.33
1097.38
1106
-3.73
2015-07-20
1134.05
1134.05
1087.95
1109.73
-24.32
2015-07-18
1131.98
1134.73
1131.63
1134.05
+2.07
2015-07-17
1145.25
1146.33
1130.83
1131.98
-13.32
2015-07-16
1145.95
1149.90
1142.60
1145.30
-0.65
2015-07-15
1155.72
1156.90
1144.15
1145.95
-9.73
2015-07-14
1157.33
1159.59
1153.20
1155.68
-1.92
2015-07-13
1163.05
1164.40
1151.38
1157.60
-5.35
2015-07-11
1162.23
1165.38
1158.45
1162.95
+0.95
2015-07-10
1162.75
1164.13
1158.20
1162
-0.78
2015-07-09
1161.95
1167.85
1156.18
1162.78
+0.43
2015-07-08
1156.65
1164.45
1147.35
1162.35
+5.32
2015-07-07
1167.60
1174.30
1148.83
1157.03
-10.60
2015-07-06
1168.73
1174.40
1163.18
1167.63
-1.10
2015-07-04
1168.65
1169.05
1167.90
1168.73
-0.02
2015-07-03
1163.70
1170
1163.45
1168.75
+4.95
2015-07-02
1170.48
1172.70
1157.48
1163.80
-6.68
2015-07-01
1176.45
1179.01
1167.98
1170.48
-3.17
2015-06-30
1178.18
1180.77
1167.20
1173.65
-4.55
2015-06-29
1174.40
1187.45
1174.10
1178.20
+3.80
2015-06-27
1173.13
1175.15
1172.53
1174.40
+1.60
2015-06-26
1173.40
1185.90
1169.18
1172.80
-0.58
2015-06-25
1174.45
1178.20
1172.08
1173.38
-0.87
2015-06-24
1178.63
1180
1171.33
1174.25
-4.13
2015-06-23
1185.83
1188.30
1176.53
1178.38
-7.55
2015-06-22
1200.70
1200.70
1182.53
1185.93
-14.77
2015-06-20
1201.60
1203.50
1200.25
1200.70
-0.70
2015-06-19
1199.33
1204.03
1198.60
1201.40
+2.07
2015-06-18
1176.73
1205.40
1175.93
1199.33
+22.60
2015-06-17
1180.25
1182.67
1174.73
1176.73
-3.50
2015-06-16
1188.75
1189.28
1176.40
1180.23
-8.35
2015-06-15
1181.30
1190.23
1173.25
1188.58
+7.28
2015-06-13
1181.08
1181.55
1179.82
1181.30
+0.13
2015-06-12
1180.68
1184.26
1177.04
1181.17
+1.09
2015-06-11
1187.70
1188.23
1176.25
1180.08
-7.87
2015-06-10
1178.43
1192.23
1175.35
1187.95
+9.47
2015-06-09
1172.13
1183.05
1172.03
1178.48
+6.05
2015-06-08
1170.95
1177.53
1169.83
1172.43
+1.43
2015-06-06
1168.10
1172.23
1168
1171
+3.10
2015-06-05
1175.23
1178.74
1163.08
1167.90
-7.33
2015-06-04
1184.05
1185.95
1173.25
1175.23
-13.17
2015-06-03
1187.90
1190.90
1187.45
1188.40
+0.75
2015-06-02
1194.23
1194.78
1186.60
1187.65
-6.58
2015-06-01
1189.85
1203.93
1188.28
1194.23
+4.28
2015-05-30
1190.25
1191.75
1188.85
1189.95
-0.15
2015-05-29
1187.98
1193.15
1186.53
1190.10
+2.27
2015-05-28
1187.20
1192.30
1181.18
1187.83
+0.48
2015-05-27
1187.28
1190.90
1184.18
1187.35
-0.08
2015-05-26
1208.18
1208.73
1185.88
1187.43
-20.65
2015-05-25
1205.55
1208.30
1202.95
1208.08
+2.53
2015-05-23
1206.25
1206.65
1203.15
1205.55
-0.80
2015-05-22
1205.03
1225.03
1201.83
1206.35
+1.40
2015-05-21
1208.88
1213.50
1202.08
1204.95
-3.63
2015-05-20
1208.50
1212.18
1206.65
1208.58
+0.53
2015-05-19
1226.95
1228.15
1206.03
1208.05
-19.05
2015-05-18
1225.10
1232.25
1221.55
1227.10
+1.95
2015-05-16
1223.37
1226.25
1222.57
1225.15
+1.66
2015-05-15
1222.83
1225.78
1213.05
1223.49
+0.86
2015-05-14
1214.78
1227.13
1212.20
1222.63
+7.15
2015-05-13
1194.35
1218.05
1191.35
1215.48
+21.08
2015-05-12
1181.43
1195.98
1181.43
1194.40
+13.17
2015-05-11
1188.50
1191.83
1179.70
1181.23
-7.32
2015-05-09
1187.85
1190.15
1187.60
1188.55
+0.85
2015-05-08
1184.18
1193.50
1181.68
1187.70
+3.62
2015-05-07
1190.68
1192.93
1179.13
1184.08
-7
2015-05-06
1195.68
1197.53
1188.55
1191.08
-4.60
2015-05-05
1190.18
1199.68
1185.90
1195.68
+5.20
2015-05-04
1178.60
1192.80
1178
1190.48
+11.73
2015-05-02
1173.35
1178.75
1171.33
1178.75
+4.90
2015-05-01
1180.50
1185.40
1170.60
1173.85
-6.65
2015-04-30
1210.78
1211.18
1177.32
1180.50
-30.08
2015-04-29
1213.03
1215.08
1204.55
1210.58
-2.65
2015-04-28
1202
1214.33
1199.10
1213.23
+10.98
2015-04-27
1178.40
1204.13
1178.40
1202.25
+23.85
2015-04-25
1179.73
1179.73
1175.55
1178.40
-1.38
2015-04-24
1191.93
1197.95
1176.83
1179.78
-11.95
2015-04-23
1189.78
1196.95
1184.30
1191.73
+1.85
2015-04-22
1199.08
1204.80
1186.20
1189.88
-9.47
2015-04-21
1196.28
1205.85
1193.33
1199.35
+3.57
2015-04-20
1204.55
1209.05
1191.70
1195.78
-8.87
2015-04-18
1202.70
1205.25
1201.95
1204.65
+1.65
2015-04-17
1198.30
1207.80
1196.78
1203
+4.80
2015-04-16
1196.35
1209.25
1195.13
1198.20
+1.40
2015-04-15
1196.53
1197.80
1189.10
1196.80
+0.37
2015-04-14
1200.80
1201.40
1184.28
1196.43
-9.97
2015-04-13
1208.60
1209.55
1205.90
1206.40
-2
2015-04-11
1206.03
1208.95
1203.70
1208.40
+1.87
2015-04-10
1194.98
1210.45
1193.23
1206.53
+11.35
2015-04-09
1204.33
1206.48
1192.95
1195.18
-9.20
2015-04-08
1211.95
1212.25
1202.50
1204.38
-7.67
2015-04-07
1219.50
1221.62
1207.55
1212.05
-7.28
2015-04-06
1199.43
1224.28
1199.43
1219.33
+19.90
2015-04-04
1199.43
1199.43
1199.43
1199.43
—
2015-04-03
1199.43
1199.43
1199.43
1199.43
—
2015-04-02
1201.98
1208.35
1195.43
1199.43
-2.25
2015-04-01
1187.35
1203.33
1181.15
1201.68
+14.48
2015-03-31
1185
1190.53
1178.70
1187.20
+2.40
2015-03-30
1198.68
1198.68
1182.45
1184.80
-13.82
2015-03-28
1199.49
1201.20
1196.49
1198.62
-0.83
2015-03-27
1204.59
1206.51
1189.05
1199.45
-4.88
2015-03-26
1198.03
1219.28
1194.60
1204.33
+6.10
2015-03-25
1189.68
1199.78
1186.90
1198.23
+8.70
2015-03-24
1184.95
1195.10
1184.95
1189.53
+4.58
2015-03-23
1183.20
1188.65
1179.50
1184.95
+1.60
2015-03-21
1183.20
1186.85
1181.60
1183.35
+0.30
2015-03-20
1170.88
1184
1167.95
1183.05
+12.27
2015-03-19
1151.45
1178.15
1150.10
1170.78
+20
2015-03-18
1149.46
1153.20
1145.95
1150.78
+0.90
2015-03-17
1152.95
1159.01
1143.30
1149.88
-3.22
2015-03-16
1155.50
1164.35
1150.65
1153.10
-2.50
2015-03-14
1154.05
1156.55
1152.60
1155.60
+1.60
2015-03-13
1151.80
1162
1150.25
1154
+2.05
2015-03-12
1152.58
1166.55
1148.83
1151.95
-0.75
2015-03-11
1163.05
1165.43
1147.95
1152.70
-10.38
2015-03-10
1168.73
1170.43
1155.70
1163.08
-5.45
2015-03-09
1168.55
1175.35
1167.28
1168.53
+0.43
2015-03-07
1176.55
1176.55
1164.10
1168.10
-8.45
2015-03-06
1206.20
1206.80
1173.75
1176.55
-29.60
2015-03-05
1202.73
1209.40
1197.95
1206.15
+3.42
2015-03-04
1203.55
1208.90
1198.60
1202.73
-1.22
2015-03-03
1208.65
1214.73
1195.70
1203.95
-3.95
2015-03-02
1213.88
1223.55
1207.50
1207.90
-5.93
2015-02-28
1217.23
1218.33
1211.03
1213.83
-3.17
2015-02-27
1209.10
1219.25
1204.80
1217
+7.75
2015-02-26
1204.03
1220.15
1201.43
1209.25
+5.37
2015-02-25
1199.45
1211.98
1192.25
1203.88
+4.83
2015-02-24
1204.38
1204.65
1191.28
1199.05
-5.38
2015-02-23
1199.80
1209.93
1191.60
1204.43
+4.78
2015-02-21
1206.70
1209.05
1198.65
1199.65
-7
2015-02-20
1208.68
1214.95
1201.85
1206.65
-2.13
2015-02-19
1204.43
1222.95
1198.68
1208.78
+1.45
2015-02-18
1207.73
1211.48
1202.85
1207.33
-0.05
2015-02-17
1231.58
1234.10
1204.58
1207.38
-24.30
2015-02-16
1229.20
1236
1227.77
1231.68
+2.63
2015-02-14
1232.15
1232.60
1226.95
1229.05
-3.20
2015-02-13
1222.63
1235
1219.83
1232.25
+9.22
2015-02-12
1223.08
1232.20
1217.03
1223.03
—
2015-02-11
1237.88
1238.90
1221.73
1223.03
-14.80
2015-02-10
1241.13
1267.15
1232.43
1237.83
-3.30
2015-02-09
1234.80
1268.30
1234.22
1241.13
+6.38
2015-02-07
1231.30
1235.45
1230.20
1234.75
-0.15
2015-02-06
1261.13
1268.75
1234.90
1234.90
-26.43
2015-02-05
1262.08
1274.10
1258.93
1261.33
-0.85
2015-02-04
1258.83
1283.45
1255.83
1262.18
+3.75
2015-02-03
1273.08
1285.60
1258.13
1258.43
-14.25
2015-02-02
1282.35
1283.55
1266.63
1272.68
-9.47
2015-01-31
1273.55
1282.50
1270.95
1282.15
+9.10
2015-01-30
1264.53
1273.05
1252.43
1273.05
+8.55
2015-01-29
1288.33
1289.33
1262.68
1264.50
-23.98
2015-01-28
1294.33
1296.03
1284.10
1288.48
-6.10
2015-01-27
1279.63
1297.43
1272.60
1294.58
+14.55
2015-01-26
1291.15
1300.75
1276.05
1280.03
-11.12
2015-01-24
1290.85
1294
1288.90
1291.15
+0.80
2015-01-23
1299.70
1300.95
1284.90
1290.35
+0.67
2015-01-22
1288.55
1295.85
1280.20
1289.68
+0.88
2015-01-21
1291.93
1305.08
1285.15
1288.80
-3.13
2015-01-20
1272.45
1294.05
1272.45
1291.93
+19.45
2015-01-19
1276.88
1281.65
1272.28
1272.48
-4.30
2015-01-17
1272.38
1281.85
1271.93
1276.78
+4.20
2015-01-16
1259.45
1278.53
1255.05
1272.58
+12.93
2015-01-15
1238.53
1263.95
1226.45
1259.65
+20.97
2015-01-14
1235.63
1243.98
1225.55
1238.68
+3
2015-01-13
1226.08
1243.95
1225.48
1235.68
+9.50
2015-01-12
1226.15
1230.90
1217.90
1226.18
+7.83
2015-01-10
1218
1218.95
1215.60
1218.35
+1
2015-01-09
1212.48
1220.85
1190.10
1217.35
+4.82
2015-01-08
1214.58
1216.83
1205.05
1212.53
-2.10
2015-01-07
1208.98
1223.08
1207.28
1214.63
+6
2015-01-06
1198.33
1214.30
1194.63
1208.63
+11
2015-01-05
1185.43
1202.08
1178.20
1197.63
+12.30
2015-01-03
1188.03
1194.53
1182.43
1185.33
-2.45
2015-01-02
1184.37
1194.05
1168.55
1187.78
+3.41
2015-01-01
1184.38
1184.38
1184.37
1184.37
-0.34