工行纸黄金(美元)2017年价格历史
USDAAU工行纸黄金(美元)（USDAAU）2017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
1259.84
2017年
最高价
美元/盎司
1348.58
2017-09-07
最低价
美元/盎司
1153.59
2017-01-02
2017年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2017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
2017-12-29
1294.87
1308.55
1294.42
1304.29
+9.61
2017-12-28
1287.35
1295.77
1286.33
1294.68
+7.55
2017-12-27
1282.86
1288.46
1282.33
1287.13
+4.27
2017-12-26
1275.73
1282.86
1274.47
1282.86
+7.13
2017-12-25
1275.73
1275.73
1275.73
1275.73
—
2017-12-22
1266.37
1275.84
1266.05
1275.73
+9.48
2017-12-21
1265.51
1269.28
1264.49
1266.25
+0.64
2017-12-20
1262.10
1267.34
1260.29
1265.61
+3.43
2017-12-19
1264.67
1266.16
1261.35
1262.18
-1.89
2017-12-18
1257.16
1264.20
1253.72
1264.07
+7.02
2017-12-15
1254.82
1262.79
1252.76
1257.05
+2.73
2017-12-14
1247.37
1260.06
1245.64
1254.32
+7.34
2017-12-13
1238.17
1248.11
1237.71
1246.98
+9.05
2017-12-12
1248.46
1248.78
1237.50
1237.93
-10.51
2017-12-11
1249.48
1252.53
1247.35
1248.44
-0.97
2017-12-08
1253.92
1255.27
1244.97
1249.41
-4.54
2017-12-07
1264.72
1266.35
1253.40
1253.95
-10.69
2017-12-06
1265.51
1270.15
1262.11
1264.64
-0.87
2017-12-05
1276.30
1278.02
1265.34
1265.51
-10.82
2017-12-04
1283.45
1283.45
1273.01
1276.33
-7.19
2017-12-01
1280.32
1290.04
1271.41
1283.52
+3.32
2017-11-30
1286.42
1287.06
1277.52
1280.20
-6.51
2017-11-29
1295.56
1297.74
1284.49
1286.71
-8.85
2017-11-28
1296.11
1298.40
1292
1295.56
-0.98
2017-11-27
1289.51
1300.13
1287.90
1296.54
+7.03
2017-11-24
1292.40
1294.19
1287.26
1289.51
-2.78
2017-11-23
1289.81
1295.56
1288.63
1292.29
+2.62
2017-11-22
1282.53
1291.03
1280.05
1289.67
+7.26
2017-11-21
1286.18
1287.06
1276.14
1282.41
-3.79
2017-11-20
1294.93
1295.43
1285.60
1286.20
-8.43
2017-11-17
1281.07
1297.74
1278.30
1294.63
+13.68
2017-11-16
1278.56
1282.38
1276.16
1280.95
+0.81
2017-11-15
1279.08
1289.84
1279.08
1280.14
+0.89
2017-11-14
1279.78
1282.95
1272.01
1279.25
-0.46
2017-11-13
1276.04
1280.37
1275.42
1279.71
+3.44
2017-11-10
1283.48
1289.12
1274.60
1276.27
-7.26
2017-11-09
1284.64
1289.01
1281.07
1283.53
-1.58
2017-11-08
1276.73
1286.55
1274.36
1285.11
+8.28
2017-11-07
1274.54
1284.65
1273.21
1276.83
+2.65
2017-11-06
1271.68
1275.72
1268.01
1274.18
+2.48
2017-11-03
1280.52
1280.58
1267.75
1271.70
-8.71
2017-11-02
1278.10
1285.64
1275.26
1280.41
+2.51
2017-11-01
1271.40
1282.23
1269.65
1277.90
+6.62
2017-10-31
1276.05
1280.23
1269.59
1271.28
-4.98
2017-10-30
1274.51
1276.83
1270.52
1276.26
+1.85
2017-10-27
1275.28
1275.39
1265.52
1274.41
-0.51
2017-10-26
1277.75
1283.91
1273.73
1274.92
-2.87
2017-10-25
1277.61
1282.70
1272.93
1277.79
-0.03
2017-10-24
1280.21
1285.21
1275.44
1277.82
-2.32
2017-10-23
1281.76
1281.76
1274.10
1280.14
-1.62
2017-10-20
1289.37
1292.55
1279.61
1281.76
-7.92
2017-10-19
1282.59
1291.49
1278.38
1289.68
+6.99
2017-10-18
1285.87
1290.19
1278.55
1282.69
-3.29
2017-10-17
1305.11
1305.48
1283.62
1285.98
-19.11
2017-10-16
1305.35
1307.64
1302.69
1305.09
-0.26
2017-10-13
1293.90
1305.35
1293.43
1305.35
+11.46
2017-10-12
1289.70
1299
1286.25
1293.89
+4.19
2017-10-11
1292.89
1293.56
1288.32
1289.70
-3.61
2017-10-10
1282.48
1295.79
1281.91
1293.31
+10.71
2017-10-09
1276.21
1286.58
1276.21
1282.60
+6.40
2017-10-06
1274.63
1277.04
1262.28
1276.20
+1.71
2017-10-05
1274.98
1280.58
1273.61
1274.49
-0.81
2017-10-04
1275.28
1283.53
1272.33
1275.30
+0.01
2017-10-03
1276.53
1277.44
1269.98
1275.29
-0.93
2017-10-02
1281.71
1281.71
1272.80
1276.22
-5.18
2017-09-29
1285.73
1291.68
1281.40
1281.40
-4.54
2017-09-28
1287.02
1290.56
1279.44
1285.94
-1.10
2017-09-27
1301.97
1303.09
1284.37
1287.04
-15.18
2017-09-26
1306.41
1315.03
1300.20
1302.22
-4.18
2017-09-25
1298.55
1308.23
1292.45
1306.40
+7.75
2017-09-22
1296.15
1300.24
1291.85
1298.65
+2.41
2017-09-21
1313.33
1316.47
1289.84
1296.24
-17.09
2017-09-20
1311.01
1317.45
1307.19
1313.33
+2.53
2017-09-19
1309.47
1312.23
1306.39
1310.80
+1.53
2017-09-18
1322.52
1322.52
1308.42
1309.27
-13.23
2017-09-15
1326.84
1335.83
1321.69
1322.50
-4.34
2017-09-14
1324.45
1327.80
1318.24
1326.84
+2.79
2017-09-13
1328.77
1336.22
1322.61
1324.05
-4.72
2017-09-12
1334.85
1335.14
1324.61
1328.77
-5.78
2017-09-11
1348.31
1348.31
1333.04
1334.55
-13.77
2017-09-08
1348.79
1358.95
1344.18
1348.32
-0.26
2017-09-07
1341.38
1350.46
1333.51
1348.58
+7.02
2017-09-06
1336.84
1345.64
1336.84
1341.56
+4.75
2017-09-05
1335.85
1339.51
1329.98
1336.81
+0.96
2017-09-04
1336.74
1340.37
1333.72
1335.85
+8.20
2017-09-01
1319.30
1330.24
1317.44
1327.65
+8.35
2017-08-31
1310.42
1320.09
1302.80
1319.30
+8.95
2017-08-30
1318.06
1318.16
1272.73
1310.35
-7.50
2017-08-29
1307.87
1327.30
1307.45
1317.85
+9.89
2017-08-28
1292.85
1309.15
1292.85
1307.96
+15.11
2017-08-25
1289.24
1295.40
1279.18
1292.85
+3.46
2017-08-24
1289.40
1292.71
1286.36
1289.39
+0.05
2017-08-23
1288.66
1292.70
1284.40
1289.34
+0.77
2017-08-22
1292.57
1294.76
1283.66
1288.57
-2.99
2017-08-21
1288.11
1294.65
1282.28
1291.56
+3.54
2017-08-18
1287.04
1302.18
1286.11
1288.02
+1.08
2017-08-17
1275.26
1291.55
1272.73
1286.94
+11.67
2017-08-16
1275.05
1276.62
1269.59
1275.27
+0.45
2017-08-15
1286.21
1287.15
1269.30
1274.82
-11.25
2017-08-14
1292.73
1292.73
1280.22
1286.07
-6.67
2017-08-11
1285.83
1293.07
1283.29
1292.74
+6.80
2017-08-10
1274.44
1289.20
1272.71
1285.94
+11.37
2017-08-09
1254.89
1277.08
1254.67
1274.57
+19.78
2017-08-08
1260.66
1266.79
1253.25
1254.79
-5.92
2017-08-07
1259.34
1261.47
1257.43
1260.71
+0.50
2017-08-04
1270.23
1272.44
1256.15
1260.21
-10.31
2017-08-03
1272.92
1274.39
1260.94
1270.52
-2.31
2017-08-02
1273.41
1275.41
1264.80
1272.83
-0.78
2017-08-01
1270.22
1275.53
1266.32
1273.61
+4.45
2017-07-31
1269.06
1272.33
1268.14
1269.16
-1.53
2017-07-28
1259.34
1272.23
1256.44
1270.69
+11.35
2017-07-27
1249.48
1266.47
1249.30
1259.34
+10.14
2017-07-26
1252.91
1254
1245.59
1249.20
-3.74
2017-07-25
1257.45
1259.26
1248.16
1252.94
-4.51
2017-07-24
1255.80
1260.32
1253.53
1257.45
+1.53
2017-07-21
1247.59
1257.38
1244.40
1255.92
+8.34
2017-07-20
1238.73
1248.97
1236.86
1247.58
+5.21
2017-07-19
1244.53
1245.93
1238.60
1242.37
-2.38
2017-07-18
1235.32
1244.93
1234.43
1244.75
+9.64
2017-07-17
1229.82
1237.53
1229.82
1235.11
+5.30
2017-07-14
1219.64
1233.88
1216.55
1229.81
+10.08
2017-07-13
1222.50
1225.91
1218.30
1219.73
-2.99
2017-07-12
1215.82
1227.10
1214.93
1222.72
+7.20
2017-07-11
1214.59
1217.74
1209.80
1215.52
+1.14
2017-07-10
1213.87
1216.40
1206.45
1214.38
+0.29
2017-07-07
1226.09
1228.53
1208.91
1214.09
-12.22
2017-07-06
1225.03
1230.65
1221.55
1226.31
+1.18
2017-07-05
1224.76
1230.43
1219.05
1225.13
+0.26
2017-07-04
1224.10
1227.75
1220.49
1224.87
+1.08
2017-07-03
1243.01
1243.68
1222.87
1223.79
-19.32
2017-06-30
1245.14
1249.74
1241.43
1243.11
-2.19
2017-06-29
1251.38
1254.66
1241.41
1245.30
-5.98
2017-06-28
1248.45
1256.02
1247.35
1251.28
+2.57
2017-06-27
1244.81
1254.64
1242.96
1248.71
+3.90
2017-06-26
1259.10
1259.51
1238.53
1244.81
-12.48
2017-06-23
1252.02
1260.39
1248.36
1257.29
+5.05
2017-06-22
1245.82
1256.17
1245.76
1252.24
+6.27
2017-06-21
1245.43
1249.24
1242.92
1245.97
+0.53
2017-06-20
1246.19
1249.72
1243.16
1245.44
-4.14
2017-06-19
1255.67
1257.31
1249.07
1249.58
-6.21
2017-06-16
1255.61
1258.83
1253.44
1255.79
+0.69
2017-06-15
1277.90
1278.31
1253.43
1255.10
-23.11
2017-06-14
1264.54
1281.07
1264.31
1278.21
+13.88
2017-06-13
1267.15
1269.21
1261.30
1264.33
-3.02
2017-06-12
1271.24
1271.77
1265.42
1267.35
-1.40
2017-06-09
1276.21
1277.53
1266.32
1268.75
-9.80
2017-06-08
1290.73
1292.86
1273.24
1278.55
-12.07
2017-06-07
1295.37
1296.73
1289.73
1290.62
-4.65
2017-06-06
1280.18
1297.30
1279.56
1295.27
+14.99
2017-06-05
1282.57
1284.77
1279.74
1280.28
+0.83
2017-06-02
1265.41
1280.67
1261.24
1279.45
+13.94
2017-06-01
1268.19
1269.63
1263.34
1265.51
-3.30
2017-05-31
1265.42
1269.92
1261.18
1268.81
+3.38
2017-05-30
1269.31
1271.99
1258.03
1265.43
-3.78
2017-05-29
1268.81
1270.59
1266.97
1269.21
+0.38
2017-05-26
1258.23
1271
1258.23
1268.83
+10.24
2017-05-25
1252.73
1261.17
1252.32
1258.59
+5.83
2017-05-24
1257.53
1259.08
1249.48
1252.76
-4.23
2017-05-23
1261.87
1265.37
1256.99
1256.99
-4.67
2017-05-22
1256.50
1262.22
1253.39
1261.66
+4.85
2017-05-19
1257.20
1258.46
1247.82
1256.81
-0.22
2017-05-18
1262.41
1266.54
1251.76
1257.03
-0.63
2017-05-17
1238.35
1261.57
1237.88
1257.66
+19.61
2017-05-16
1235.39
1240.59
1231.20
1238.05
+2.91
2017-05-15
1229.37
1238.62
1228.60
1235.14
+5.67
2017-05-12
1225.12
1233.30
1224.33
1229.47
+4.41
2017-05-11
1223.07
1228.64
1219.07
1225.06
+1.98
2017-05-10
1218.77
1233.03
1215.98
1223.08
+4.45
2017-05-09
1229.16
1233.03
1218.20
1218.63
-10.72
2017-05-08
1230.93
1237.72
1228.60
1229.35
-1.63
2017-05-05
1229.39
1237.22
1227.68
1230.98
+1.53
2017-05-04
1250.31
1254.73
1227.32
1229.45
-20.80
2017-05-03
1257.02
1258.69
1247.18
1250.25
-7.16
2017-05-02
1261.27
1261.65
1253.57
1257.41
-3.89
2017-05-01
1270.05
1272.71
1260.90
1261.30
-8.71
2017-04-28
1267.70
1270.23
1264.80
1270.01
+2.31
2017-04-27
1266.34
1271.96
1261.93
1267.70
+1.24
2017-04-26
1268.60
1275.84
1263.13
1266.46
-2.23
2017-04-25
1277.13
1279.69
1267.24
1268.69
-8.64
2017-04-24
1286.46
1286.46
1268.34
1277.33
-9.31
2017-04-21
1279.90
1289.81
1278.25
1286.64
+6.25
2017-04-20
1280.35
1284.69
1278.84
1280.39
-0.17
2017-04-19
1291.97
1293.85
1277.66
1280.56
-11.71
2017-04-18
1290.86
1292.73
1280.72
1292.27
+1.16
2017-04-17
1289.40
1297
1287.41
1291.11
+1.71
2017-04-14
1285.70
1289.60
1285.60
1289.40
+3.71
2017-04-13
1275.88
1290.08
1274.13
1285.69
+8.93
2017-04-12
1273.03
1281.15
1270.30
1276.76
+3.63
2017-04-11
1256.20
1275.33
1252.70
1273.13
+16.95
2017-04-10
1256.22
1257.41
1248.94
1256.18
-0.08
2017-04-07
1253.24
1271.77
1252.17
1256.26
+3.05
2017-04-06
1249.77
1260.53
1246.38
1253.21
+3.43
2017-04-05
1256.56
1258.76
1245.47
1249.78
-6.64
2017-04-04
1254.45
1262.70
1253.13
1256.42
+1.96
2017-04-03
1250.99
1255.29
1246.14
1254.46
+5.56
2017-03-31
1250.23
1252.26
1241.80
1248.90
-1.32
2017-03-30
1253.26
1255.76
1246.19
1250.22
-3.15
2017-03-29
1256.37
1257.65
1249.37
1253.37
-2.71
2017-03-28
1256.13
1259.88
1252.76
1256.08
-0.15
2017-03-27
1254.44
1262.54
1249.46
1256.23
+6.81
2017-03-24
1247.12
1253.29
1242.58
1249.42
+2.33
2017-03-23
1248.69
1254.73
1244.69
1247.09
-2.50
2017-03-22
1244.53
1251.97
1244.26
1249.59
+4.73
2017-03-21
1235.35
1245.26
1228.45
1244.86
+9.60
2017-03-20
1230.26
1236.96
1230.26
1235.26
+4.99
2017-03-17
1230.04
1233.12
1226.11
1230.27
+0.11
2017-03-16
1202.71
1235.08
1200.86
1230.16
+27.27
2017-03-15
1207.43
1207.65
1198.88
1202.89
-4.64
2017-03-14
1206.72
1208.98
1202.31
1207.53
+0.75
2017-03-13
1203.87
1212.71
1203.87
1206.78
+2.82
2017-03-10
1205.27
1207.88
1196.72
1203.96
-1.32
2017-03-09
1209.44
1213.05
1204.55
1205.28
-3.84
2017-03-08
1221.80
1222.18
1208.31
1209.12
-12.38
2017-03-07
1230.32
1231.66
1218.34
1221.50
-8.61
2017-03-06
1235.90
1238.31
1230.11
1230.11
-5.81
2017-03-03
1242.92
1243.74
1224.75
1235.92
-6.82
2017-03-02
1245.40
1252.16
1237.71
1242.74
-3.35
2017-03-01
1258.88
1259.69
1238.60
1246.09
-12.79
2017-02-28
1261.24
1265.38
1251.98
1258.88
-2.26
2017-02-27
1259.04
1261.60
1254.94
1261.14
+1.40
2017-02-24
1250.94
1261.67
1248.20
1259.74
+8.87
2017-02-23
1235.63
1250.97
1233.43
1250.87
+15.74
2017-02-22
1235.76
1241.92
1233.26
1235.13
-0.42
2017-02-21
1238.75
1239.79
1228.16
1235.55
-3.42
2017-02-20
1236.81
1240.41
1234.40
1238.97
+1.75
2017-02-17
1242.07
1245.37
1237.22
1237.22
-5.20
2017-02-16
1226.64
1243.19
1226.50
1242.42
+15.62
2017-02-15
1225.11
1232.70
1218.28
1226.80
+1.68
2017-02-14
1224.73
1236.15
1223.61
1225.12
+0.54
2017-02-13
1234.62
1234.62
1221.17
1224.58
-9.74
2017-02-10
1236.02
1238.49
1223.25
1234.32
-1.59
2017-02-09
1243.15
1245.58
1233.21
1235.91
-7.03
2017-02-08
1236.02
1246.18
1231.82
1242.94
+6.98
2017-02-07
1229.97
1237.12
1229.28
1235.96
+5.39
2017-02-06
1217.99
1231.52
1217.99
1230.57
+12.14
2017-02-03
1218.52
1222.94
1210.57
1218.43
-0.16
2017-02-02
1204.79
1226.60
1203.97
1218.59
+14.10
2017-02-01
1213.90
1216.31
1199.86
1204.49
-9.41
2017-01-31
1199.58
1216.85
1194.85
1213.90
+13.84
2017-01-30
1192.91
1200.63
1189.89
1200.06
+6.99
2017-01-27
1188.01
1193.07
1183.02
1193.07
+4.48
2017-01-26
1198.79
1204.16
1186.14
1188.59
-9.90
2017-01-25
1215.87
1216.07
1194.89
1198.49
-17.68
2017-01-24
1218.70
1221.09
1213.39
1216.17
-2.53
2017-01-23
1214.24
1220.89
1211.23
1218.70
+3.73
2017-01-20
1203.11
1216.24
1200.02
1214.97
+14.49
2017-01-19
1216.65
1217.24
1197.87
1200.48
-17.17
2017-01-18
1217.80
1218.80
1211.79
1217.65
-0.15
2017-01-17
1204.70
1220.14
1203.53
1217.80
+13.10
2017-01-16
1199.45
1209.35
1199.45
1204.70
+5.48
2017-01-13
1203.12
1205.72
1189.76
1199.22
-3.90
2017-01-12
1181.77
1208.20
1180.57
1203.12
+21.50
2017-01-11
1190.36
1192.81
1179.10
1181.62
-8.39
2017-01-10
1180.52
1191.63
1180.52
1190.01
+10.16
2017-01-09
1173.77
1183.08
1173.77
1179.85
+5.98
2017-01-06
1174.84
1176.37
1172.59
1173.87
-8.53
2017-01-05
1166.94
1183.69
1162.48
1182.40
+15.95
2017-01-04
1157
1169.03
1155.39
1166.45
+9.39
2017-01-03
1153.59
1160.18
1147.74
1157.06
+3.47
2017-01-02
1153.59
1153.59
1153.59
1153.59
+0.41