工行纸黄金(美元)2016年价格历史
USDAAU工行纸黄金(美元)（USDAAU）2016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
1254.41
2016年
最高价
美元/盎司
1368.05
2016-07-06
最低价
美元/盎司
1061.40
2016-01-01
2016年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2016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
2016-12-30
1151.28
1164.60
1150.27
1153.18
+1.45
2016-12-29
1139.30
1151.73
1139.12
1151.73
+12.50
2016-12-28
1138.62
1145.85
1137.72
1139.23
+0.61
2016-12-27
1134.24
1151.43
1133.24
1138.62
+4.38
2016-12-26
1134.24
1134.24
1134.24
1134.24
-0.07
2016-12-23
1134.45
1136.87
1129.37
1134.31
+0.55
2016-12-22
1132.70
1135.29
1129.38
1133.76
+1.06
2016-12-21
1128.98
1138.48
1128.07
1132.70
+3.31
2016-12-20
1140.87
1143.39
1127.22
1129.39
-11.48
2016-12-19
1135.74
1143.69
1135.37
1140.87
+5.53
2016-12-16
1127.88
1142.10
1124.81
1135.34
+7.08
2016-12-15
1164.12
1165.53
1127.36
1128.26
-35.96
2016-12-14
1158.23
1166.36
1157.02
1164.22
+5.64
2016-12-13
1161.21
1167.01
1156.33
1158.58
-2.63
2016-12-12
1160.93
1163.58
1153.34
1161.21
+0.43
2016-12-09
1172.92
1173.37
1158.06
1160.78
-11.84
2016-12-08
1179.58
1180.02
1170.89
1172.62
-5.91
2016-12-07
1172.98
1181.63
1167.31
1178.53
+5.30
2016-12-06
1163.88
1177.28
1163.33
1173.23
+9.66
2016-12-05
1175.96
1189.17
1158.61
1163.57
-12.60
2016-12-02
1170.12
1179.33
1165.71
1176.17
+6.05
2016-12-01
1177.72
1178.32
1162.44
1170.12
-8.29
2016-11-30
1188.96
1196.25
1176.22
1178.41
-12.60
2016-11-29
1191.06
1196.40
1182.96
1191.01
-0.60
2016-11-28
1184.88
1198.87
1184.59
1191.61
+6.73
2016-11-25
1187.33
1194.25
1172.98
1184.88
-2.55
2016-11-24
1184.28
1193.83
1181.78
1187.43
+2.78
2016-11-23
1188.83
1216.30
1183.53
1184.65
-25.15
2016-11-22
1215.85
1222.20
1207.80
1209.80
-6.05
2016-11-21
1210.63
1218.83
1207.20
1215.85
+5.57
2016-11-18
1228.10
1230.35
1205.15
1210.28
-18.07
2016-11-17
1226.25
1232.53
1224.35
1228.35
+1.80
2016-11-16
1225.60
1234.05
1222.83
1226.55
+1.10
2016-11-15
1215.38
1232.68
1213.98
1225.45
+10.72
2016-11-14
1223.43
1232.65
1213.18
1214.73
-9.55
2016-11-11
1260.03
1271.93
1220.83
1224.28
-47.50
2016-11-10
1291.05
1292.83
1264.78
1271.78
-19.27
2016-11-09
1285.60
1337.85
1270.68
1291.05
+5.70
2016-11-08
1283.30
1291.70
1279.70
1285.35
+2.10
2016-11-07
1305.65
1305.65
1281.95
1283.25
-22.40
2016-11-04
1302.45
1307.18
1296.20
1305.65
+5.60
2016-11-03
1305.15
1309.20
1287.23
1300.05
-5.10
2016-11-02
1291.20
1306.05
1287.50
1305.15
+16.50
2016-11-01
1275.40
1290.85
1273.05
1288.65
+13.20
2016-10-31
1276.35
1280.85
1273.60
1275.45
-1.10
2016-10-28
1270.50
1285.43
1264.03
1276.55
+6.15
2016-10-27
1269.25
1273.80
1266.40
1270.40
+1.50
2016-10-26
1274.15
1277.70
1268.35
1268.90
-5.20
2016-10-25
1264.30
1275.30
1263.30
1274.10
+9.95
2016-10-24
1268.35
1273.15
1262.45
1264.15
-4
2016-10-21
1268.05
1269.35
1262.73
1268.15
+0.10
2016-10-20
1273.70
1274.95
1266.45
1268.05
-4.20
2016-10-19
1263.95
1274.30
1261.65
1272.25
+8.65
2016-10-18
1256.95
1264.75
1255.15
1263.60
+6.55
2016-10-17
1252.65
1258.35
1251.98
1257.05
+4.40
2016-10-15
1252.65
1252.65
1252.65
1252.65
—
2016-10-14
1252.65
1252.65
1252.65
1252.65
-10.25
2016-10-13
1254.30
1263.15
1252.15
1262.90
+8.80
2016-10-12
1258.50
1259.35
1251.55
1254.10
-4.40
2016-10-11
1259.40
1263.28
1254.53
1258.50
-3.20
2016-10-10
1256.40
1266.23
1256.40
1261.70
+5.30
2016-10-09
1256.40
1256.40
1256.40
1256.40
—
2016-10-08
1256.40
1256.40
1256.40
1256.40
—
2016-10-07
1256.40
1256.40
1256.40
1256.40
-0.50
2016-10-06
1268.15
1270.85
1252.35
1256.90
-11.30
2016-10-05
1278.50
1278.80
1267.60
1268.20
-10.50
2016-10-04
1313.05
1314.75
1276.95
1278.70
-34.35
2016-10-03
1318.88
1320.70
1312.70
1313.05
-5.83
2016-10-02
1318.88
1318.88
1318.88
1318.88
—
2016-10-01
1318.88
1318.88
1318.88
1318.88
—
2016-09-30
1318.88
1318.88
1318.88
1318.88
-0.42
2016-09-29
1323.30
1327.03
1317.95
1319.30
-3.90
2016-09-28
1328.40
1329.43
1319.90
1323.20
-4.95
2016-09-27
1341.15
1341.70
1326.60
1328.15
-13.20
2016-09-26
1339.25
1343.25
1334.25
1341.35
+2.10
2016-09-25
1339.25
1339.25
1339.25
1339.25
—
2016-09-24
1339.25
1339.25
1339.25
1339.25
—
2016-09-23
1339.25
1339.25
1339.25
1339.25
-4.80
2016-09-22
1328.60
1344.05
1325.90
1344.05
+15.50
2016-09-21
1316.15
1330.60
1311.20
1328.55
+12.40
2016-09-20
1314.85
1318.98
1313.55
1316.15
+1.15
2016-09-19
1313.65
1319.48
1310.80
1315
+2.60
2016-09-18
1312.40
1312.40
1312.40
1312.40
—
2016-09-17
1312.40
1312.40
1312.40
1312.40
—
2016-09-16
1312.40
1312.40
1312.40
1312.40
-8.30
2016-09-15
1325.40
1328.50
1311.53
1320.70
-3.90
2016-09-14
1325.78
1327.15
1315.41
1324.60
-1.27
2016-09-13
1323.70
1333.27
1322.30
1325.87
+2.17
2016-09-12
1329.90
1331.58
1323.70
1323.70
-6.20
2016-09-11
1329.90
1329.90
1329.90
1329.90
—
2016-09-10
1329.90
1329.90
1329.90
1329.90
—
2016-09-09
1329.90
1329.90
1329.90
1329.90
-11.80
2016-09-08
1344.90
1350.33
1341.20
1341.70
-3.60
2016-09-07
1341.35
1353.85
1341.35
1345.30
+3.95
2016-09-06
1327.45
1343.30
1326.53
1341.35
+12.50
2016-09-05
1327.45
1329.93
1323.35
1328.85
+1.40
2016-09-04
1327.45
1327.45
1327.45
1327.45
—
2016-09-03
1327.45
1327.45
1327.45
1327.45
—
2016-09-02
1327.45
1327.45
1327.45
1327.45
+12.65
2016-09-01
1309.60
1316.55
1304.30
1314.80
+5.55
2016-08-31
1318.60
1322.58
1306.40
1309.25
-9.35
2016-08-30
1325.05
1326.33
1317.38
1318.60
-6.63
2016-08-29
1322.35
1326.25
1317.10
1325.23
+2.88
2016-08-28
1322.35
1322.35
1322.35
1322.35
—
2016-08-27
1322.35
1322.35
1322.35
1322.35
—
2016-08-26
1322.35
1322.35
1322.35
1322.35
-0.80
2016-08-25
1327.75
1329.75
1319.50
1323.15
-4.60
2016-08-24
1339.60
1343.85
1326.65
1327.75
-12.10
2016-08-23
1340.55
1345.95
1337.20
1339.85
-0.35
2016-08-22
1342.30
1342.30
1333.65
1340.20
-2.10
2016-08-21
1342.30
1342.30
1342.30
1342.30
—
2016-08-20
1342.30
1342.30
1342.30
1342.30
—
2016-08-19
1342.30
1342.30
1342.30
1342.30
-9.55
2016-08-18
1346.30
1375.33
1342.70
1351.85
+5.55
2016-08-17
1348.60
1354.33
1342.70
1346.30
-1.80
2016-08-16
1344
1358.95
1340.40
1348.10
+4.20
2016-08-15
1341.68
1345.10
1337.50
1343.90
+7.55
2016-08-14
1336.35
1336.35
1336.35
1336.35
—
2016-08-13
1336.35
1336.35
1336.35
1336.35
—
2016-08-12
1336.35
1336.35
1336.35
1336.35
-12.90
2016-08-11
1347.20
1354.40
1342.20
1349.25
+2.05
2016-08-10
1341.10
1358.35
1339.55
1347.20
+6.20
2016-08-09
1337.40
1343.80
1332.10
1341
+3.60
2016-08-08
1338
1339.65
1331.58
1337.40
-0.60
2016-08-07
1338
1338
1338
1338
—
2016-08-06
1338
1338
1338
1338
—
2016-08-05
1338
1338
1338
1338
-26.60
2016-08-04
1358.45
1366.15
1350.83
1364.60
+6.15
2016-08-03
1368
1368
1355.95
1358.45
-9.45
2016-08-02
1353.90
1368.45
1348.65
1367.90
+14.05
2016-08-01
1352.55
1354.15
1347.90
1353.85
+1.30
2016-07-31
1352.55
1352.55
1352.55
1352.55
—
2016-07-30
1352.55
1352.55
1352.55
1352.55
—
2016-07-29
1352.55
1352.55
1352.55
1352.55
+16.40
2016-07-28
1328.08
1346.53
1322.55
1336.15
+8.07
2016-07-27
1319.60
1330.60
1317.35
1328.08
+8.28
2016-07-26
1321.05
1325.78
1315.45
1319.80
-1.20
2016-07-25
1318.15
1321.60
1313.85
1321
-3.90
2016-07-24
1324.90
1324.90
1324.90
1324.90
—
2016-07-23
1324.90
1324.90
1324.90
1324.90
—
2016-07-22
1324.90
1324.90
1324.90
1324.90
-6.25
2016-07-21
1314.80
1331.90
1312.85
1331.15
+9.85
2016-07-20
1333.75
1337.85
1315.05
1321.30
-12.35
2016-07-19
1329.15
1336.28
1327.25
1333.65
+4.65
2016-07-18
1328.03
1336.55
1325.28
1329
-1.10
2016-07-17
1330.10
1330.10
1330.10
1330.10
—
2016-07-16
1330.10
1330.10
1330.10
1330.10
—
2016-07-15
1330.10
1330.10
1330.10
1330.10
-1.65
2016-07-14
1326.50
1348.35
1322
1331.75
-11.65
2016-07-13
1338.95
1346.45
1329
1343.40
+4.60
2016-07-12
1360.35
1360.70
1336.40
1338.80
-21.55
2016-07-11
1367.90
1374.20
1353.15
1360.35
-7.55
2016-07-10
1367.90
1367.90
1367.90
1367.90
—
2016-07-09
1367.90
1367.90
1367.90
1367.90
—
2016-07-08
1367.90
1367.90
1367.90
1367.90
+10.12
2016-07-07
1368.05
1371.90
1352.40
1357.78
-10.27
2016-07-06
1352.38
1376.15
1352.20
1368.05
+15.95
2016-07-05
1352.80
1354.05
1340.50
1352.10
-0.65
2016-07-04
1345.65
1358.65
1342.10
1352.75
+7.10
2016-07-03
1345.65
1345.65
1345.65
1345.65
—
2016-07-02
1345.65
1345.65
1345.65
1345.65
—
2016-07-01
1345.65
1345.65
1345.65
1345.65
+25.35
2016-06-30
1327.45
1327.95
1314.63
1320.30
-6.90
2016-06-29
1316.55
1329.05
1312.25
1327.20
+10.90
2016-06-28
1321.20
1331.05
1307.48
1316.30
-4.30
2016-06-27
1319.90
1336.83
1319.60
1320.60
+0.70
2016-06-26
1319.90
1319.90
1319.90
1319.90
—
2016-06-25
1319.90
1319.90
1319.90
1319.90
+2.57
2016-06-24
1265.75
1357.08
1252.55
1317.33
+51.58
2016-06-23
1268.50
1272.33
1259.58
1265.75
-2.45
2016-06-22
1271.60
1272.70
1262.75
1268.20
-3.90
2016-06-21
1286.40
1295.23
1266.95
1272.10
-14.70
2016-06-20
1299.55
1299.55
1279.38
1286.80
-13
2016-06-17
1308.80
1309.20
1278.55
1299.80
-9.35
2016-06-16
1300.40
1316.90
1284.65
1309.15
+23.20
2016-06-15
1282.85
1288.75
1279.98
1285.95
+2.90
2016-06-14
1285.90
1291.15
1277.93
1283.05
-2.95
2016-06-13
1275.85
1288.40
1274.05
1286
+9.55
2016-06-10
1271.40
1278.73
1266.05
1276.45
+5.05
2016-06-09
1262.40
1272.05
1258.43
1271.40
+8.90
2016-06-08
1242.70
1265.50
1242.70
1262.50
+19.35
2016-06-07
1247.15
1248.50
1236.40
1243.15
-3.90
2016-06-06
1245.35
1249.93
1241.68
1247.05
+7.22
2016-06-03
1212.10
1242.98
1207.35
1239.83
+24.25
2016-06-02
1208.75
1217.63
1206.30
1215.58
+7.53
2016-06-01
1215
1220.30
1208.05
1208.05
-6.05
2016-05-31
1207.65
1216.40
1205.45
1214.10
+6.25
2016-05-30
1210.31
1210.88
1199.95
1207.85
-2.67
2016-05-28
1214.23
1215.56
1207.18
1210.52
-3.91
2016-05-27
1222.20
1223.28
1210.68
1214.43
-7.77
2016-05-26
1222.05
1234.30
1221.05
1222.20
+0.15
2016-05-25
1231.45
1231.55
1218
1222.05
-9.65
2016-05-24
1246.65
1251.85
1230.70
1231.70
-14.65
2016-05-23
1252.70
1255.95
1243.50
1246.35
-6.35
2016-05-21
1250.13
1253.58
1249.63
1252.70
+2.37
2016-05-20
1252.10
1260.38
1249.13
1250.33
-1.92
2016-05-19
1273
1274.05
1244.80
1252.25
-20.75
2016-05-18
1279.20
1281.55
1267.75
1273
-6.20
2016-05-17
1275.40
1282.10
1269.90
1279.20
+3.80
2016-05-16
1273.30
1288.15
1273.30
1275.40
+1.70
2016-05-14
1270.38
1275.08
1269.58
1273.70
+3.32
2016-05-13
1269.40
1276.18
1263.63
1270.38
+1.03
2016-05-12
1274.50
1280.65
1265.95
1269.35
-5.25
2016-05-11
1259.25
1279
1259.25
1274.60
+15.25
2016-05-10
1264.73
1267.98
1257.80
1259.35
-5.08
2016-05-09
1289.05
1289.05
1263.58
1264.43
-24.62
2016-05-07
1291.55
1295.58
1286.73
1289.05
-2.55
2016-05-06
1276
1294.15
1269.20
1291.60
+15.30
2016-05-05
1278.60
1286.40
1271.95
1276.30
-2.50
2016-05-04
1285.80
1290.35
1275.63
1278.80
-7.10
2016-05-03
1294.75
1301.78
1282.70
1285.90
-8.55
2016-05-02
1293.08
1303.75
1288.85
1294.45
+1.02
2016-04-30
1291.73
1294.03
1288.28
1293.43
+1.10
2016-04-29
1264.50
1296.33
1262.30
1292.33
+27.33
2016-04-28
1249.60
1265.10
1238.25
1265
+15.10
2016-04-27
1242.45
1250.75
1240.20
1249.90
+7.40
2016-04-26
1240.10
1244.55
1231.68
1242.50
+2.45
2016-04-25
1233.70
1241.95
1230.30
1240.05
+6.45
2016-04-23
1237.78
1237.78
1227.73
1233.60
-4.43
2016-04-22
1251.90
1252.75
1236.08
1238.03
-13.92
2016-04-21
1252.70
1270.48
1242.55
1251.95
-1.60
2016-04-20
1254.80
1257.90
1245.93
1253.55
-1.05
2016-04-19
1233.70
1256.55
1227.90
1254.60
+20
2016-04-18
1234.15
1241.60
1230.18
1234.60
+0.50
2016-04-16
1233.35
1236
1231.80
1234.10
+0.65
2016-04-15
1226
1234.50
1224.15
1233.45
+7.20
2016-04-14
1244.58
1247.33
1225.90
1226.25
-18.98
2016-04-13
1253.65
1253.95
1240.38
1245.23
-12.40
2016-04-12
1257.53
1262.45
1253.05
1257.63
+0.10
2016-04-11
1239.59
1258.63
1239.59
1257.53
+17.95
2016-04-09
1239.95
1242.72
1239.50
1239.58
-0.62
2016-04-08
1238.71
1241.56
1229.82
1240.20
+0.81
2016-04-07
1226.98
1243.28
1217.43
1239.39
+12.71
2016-04-06
1230.43
1231.98
1217.53
1226.68
-3.25
2016-04-05
1219.28
1236.63
1214.78
1229.93
+10.58
2016-04-04
1223.50
1223.50
1214.90
1219.35
-4.15
2016-04-02
1214.13
1223.95
1213.35
1223.50
+9.52
2016-04-01
1235.43
1235.78
1209.25
1213.98
-21.10
2016-03-31
1226.03
1240.33
1223.83
1235.08
+9
2016-03-30
1227.15
1243.90
1223.43
1226.08
-1.80
2016-03-29
1219.73
1228.70
1216.65
1227.88
+8.35
2016-03-28
1217.45
1222.93
1208.75
1219.53
+2.08
2016-03-26
1217.45
1217.45
1217.45
1217.45
—
2016-03-25
1220.58
1223.45
1217.25
1217.45
-3.03
2016-03-24
1223.36
1224.96
1212.35
1220.48
-2.74
2016-03-23
1252.62
1252.62
1215.68
1223.22
-29.12
2016-03-22
1246.03
1259.88
1242.23
1252.34
+5.91
2016-03-21
1253.43
1255.65
1240.80
1246.43
-7.10
2016-03-19
1253.80
1258.50
1250.26
1253.53
-0.32
2016-03-18
1264.48
1266.97
1248.17
1253.85
-10.53
2016-03-17
1229.58
1270.80
1228.53
1264.38
+34.50
2016-03-16
1233.93
1235.30
1227.15
1229.88
-2.75
2016-03-15
1244.10
1245.13
1226.85
1232.63
-10.77
2016-03-14
1258.95
1261.15
1242.23
1243.40
-15.60
2016-03-12
1259.25
1260.88
1256.65
1259
-0.40
2016-03-11
1266.18
1281.75
1255.10
1259.40
-6.88
2016-03-10
1256.88
1267.68
1245.85
1266.28
+12.65
2016-03-09
1268.68
1269.16
1245.08
1253.63
-13.39
2016-03-08
1266.68
1276.35
1259.73
1267.02
+0.14
2016-03-07
1260
1273.03
1257.10
1266.88
+7.03
2016-03-05
1268.95
1274.78
1257.55
1259.85
-9.55
2016-03-04
1253.38
1279.75
1251
1269.40
+16.55
2016-03-03
1237.90
1257.03
1234.93
1252.85
+14.82
2016-03-02
1234.63
1241.38
1225.10
1238.03
+3.10
2016-03-01
1231.83
1248.45
1227.50
1234.93
+3.40
2016-02-29
1225.75
1235.95
1218.09
1231.53
+5.83
2016-02-27
1216.60
1226.50
1211.98
1225.70
+7.35
2016-02-26
1238.38
1242.63
1217.98
1218.35
-19.81
2016-02-25
1248
1250
1221.35
1238.16
-8.84
2016-02-24
1224.38
1253.10
1221.38
1247
+21.97
2016-02-23
1211.93
1226.73
1207.28
1225.03
+12.90
2016-02-22
1232.10
1232.10
1202.25
1212.13
-19.97
2016-02-20
1231.28
1233.50
1228.95
1232.10
+1.95
2016-02-19
1214.90
1239.50
1214.90
1230.15
+15.57
2016-02-18
1210.03
1215.33
1201.25
1214.58
+4.60
2016-02-17
1215.90
1216.15
1195.94
1209.98
-5.25
2016-02-16
1205.53
1216.95
1190.85
1215.23
+10
2016-02-15
1238.35
1238.35
1202.13
1205.23
-33.02
2016-02-13
1237.35
1239.50
1233.55
1238.25
+0.35
2016-02-12
1246.63
1262.83
1232.65
1237.90
-9.08
2016-02-11
1192.53
1248.40
1190.83
1246.98
+54.70
2016-02-10
1195.05
1198.88
1181.75
1192.28
-3.16
2016-02-09
1193.23
1200.94
1185.79
1195.44
+2.91
2016-02-08
1162.35
1199.03
1162.35
1192.53
+30.33
2016-02-06
1153.75
1162.20
1153.75
1162.20
+7.97
2016-02-05
1151.93
1163.13
1145.50
1154.23
+2.50
2016-02-04
1137.60
1156.63
1137.10
1151.73
+13.98
2016-02-03
1127.80
1139
1122.58
1137.75
+9.75
2016-02-02
1126.13
1130.88
1123.70
1128
+1.82
2016-02-01
1116.45
1128.58
1115.90
1126.18
+9.78
2016-01-30
1117.63
1117.65
1115.70
1116.40
-1.35
2016-01-29
1115.75
1118.20
1108.52
1117.75
+2.25
2016-01-28
1116.55
1127.95
1112
1115.50
-1.10
2016-01-27
1118.65
1123.03
1115.07
1116.60
-2.25
2016-01-26
1106.20
1118.85
1104
1118.85
+12.72
2016-01-25
1097
1107.88
1097
1106.13
+9.18
2016-01-23
1100
1100.80
1095.83
1096.95
-3.05
2016-01-22
1094.88
1102.68
1093
1100
+5.12
2016-01-21
1102
1109.58
1092.58
1094.88
-7.12
2016-01-20
1086
1103.38
1084.98
1102
+15.70
2016-01-19
1089.25
1094.30
1083.15
1086.30
-2.95
2016-01-18
1088.70
1093.15
1087.75
1089.25
+0.50
2016-01-16
1090.35
1094.48
1087.98
1088.75
-1.68
2016-01-15
1082.38
1097.20
1071.68
1090.43
+7.85
2016-01-14
1088.88
1095.33
1081.88
1082.58
-7.05
2016-01-13
1088.40
1092.78
1079.90
1089.63
+1.65
2016-01-12
1101.13
1101.13
1083.93
1087.98
-8.92
2016-01-11
1102.63
1107.55
1096.90
1096.90
-5.68
2016-01-09
1102
1104.28
1100.53
1102.58
+0.38
2016-01-08
1105
1109.30
1096.73
1102.20
+0.42
2016-01-07
1089.08
1105.88
1089.08
1101.78
+14.15
2016-01-06
1077
1091
1075.50
1087.63
+10.53
2016-01-05
1078.03
1081.90
1071.48
1077.10
-0.83
2016-01-04
1061.40
1083.68
1061.40
1077.93
+16.53
2016-01-02
1061.40
1061.40
1061.40
1061.40
—
2016-01-01
1061.03
1061.40
1061.03
1061.40
+0.37