工行纸黄金(美元)2020年价格历史
USDAAU工行纸黄金(美元)（USDAAU）2020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
1771.17
2020年
最高价
美元/盎司
2055.48
2020-08-06
最低价
美元/盎司
1480.69
2020-03-19
2020年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2020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
2020-12-31
1883.63
1898.73
1883.02
1897.30
+13.86
2020-12-30
1877.67
1886.33
1875.27
1883.44
+6.14
2020-12-29
1879.11
1881.94
1871.37
1877.30
-0.05
2020-12-28
1883.28
1898.72
1869.51
1877.35
+1.41
2020-12-25
1875.94
1875.94
1875.94
1875.94
-0.01
2020-12-24
1870.72
1878.81
1868.39
1875.95
+5.75
2020-12-23
1860.98
1876.24
1857.40
1870.20
+8.09
2020-12-22
1876.22
1882.56
1861.10
1862.11
-14.90
2020-12-21
1877.64
1905.05
1855.49
1877.01
-0.58
2020-12-18
1888.78
1888.82
1876.07
1877.59
-13.10
2020-12-17
1855.79
1893.99
1844.04
1890.69
+34.88
2020-12-16
1846.69
1863.95
1843.21
1855.81
+9.27
2020-12-15
1825.18
1853.26
1821.41
1846.54
+21.04
2020-12-14
1837.72
1837.72
1820.21
1825.50
-11.69
2020-12-11
1833.91
1846.05
1824.45
1837.19
+3.51
2020-12-10
1845.88
1849.42
1824.83
1833.68
-12.86
2020-12-09
1864.60
1871.58
1836.98
1846.54
-19.34
2020-12-08
1862.33
1873.62
1856.56
1865.88
+1.12
2020-12-07
1832.65
1865.45
1832.30
1864.76
+29.28
2020-12-04
1829.41
1846.10
1822.57
1835.48
+5.84
2020-12-03
1824.86
1842.05
1823.50
1829.64
+5.15
2020-12-02
1808.53
1830.83
1806.18
1824.49
+16.82
2020-12-01
1771.45
1813.26
1770.34
1807.67
+36.98
2020-11-30
1786.53
1788.20
1763.87
1770.69
-15.79
2020-11-27
1808.27
1811.73
1773.68
1786.48
-21.78
2020-11-26
1808.91
1816.43
1803.47
1808.26
-0.65
2020-11-25
1803.95
1815.33
1800.22
1808.91
+4.75
2020-11-24
1832.87
1839.19
1799.61
1804.16
-29.91
2020-11-23
1872.08
1874.53
1833.31
1834.07
-37.98
2020-11-20
1858.52
1877.94
1856.93
1872.05
+13.84
2020-11-19
1880.54
1881.05
1851.38
1858.21
-22.07
2020-11-18
1887.11
1887.38
1864.78
1880.28
-6.45
2020-11-17
1888.87
1894.28
1882.78
1886.73
-1.37
2020-11-16
1885.09
1897.27
1865.13
1888.10
+3.05
2020-11-13
1877.16
1894.52
1872.48
1885.05
+7.42
2020-11-12
1861.64
1882
1859.42
1877.63
+15.70
2020-11-11
1880.76
1883.39
1855.44
1861.93
-18.83
2020-11-10
1859.82
1888.77
1850.79
1880.76
+24.34
2020-11-09
1953.71
1963.96
1855.09
1856.42
-94.01
2020-11-06
1944.14
1958.77
1934.12
1950.43
+6.16
2020-11-05
1901.21
1946.52
1891.81
1944.27
+43.16
2020-11-04
1905.97
1914.53
1883
1901.11
-5
2020-11-03
1889.69
1907.36
1886.69
1906.11
+15.70
2020-11-02
1876.15
1891.30
1872.09
1890.41
+13.99
2020-10-30
1867.22
1888.12
1863.60
1876.42
+8.95
2020-10-29
1880.80
1883.44
1858.52
1867.47
-13.64
2020-10-28
1907.32
1909.44
1868.86
1881.11
-26.19
2020-10-27
1903.31
1909.42
1896.50
1907.30
+3.92
2020-10-26
1892.62
1906.84
1892.57
1903.38
+1.46
2020-10-23
1898.85
1912.50
1894.16
1901.92
+3.17
2020-10-22
1923.82
1927.61
1893.27
1898.75
-24.71
2020-10-21
1908.91
1929.62
1905.32
1923.46
+13.84
2020-10-20
1906.78
1910.32
1893.49
1909.62
+2.65
2020-10-19
1897.72
1916.53
1895.88
1906.97
+9.08
2020-10-16
1902.37
1912.20
1896.56
1897.89
-4.48
2020-10-15
1901.98
1905.04
1888.41
1902.37
+0.18
2020-10-14
1893.25
1911.06
1881.93
1902.19
+8.76
2020-10-13
1921.32
1924.01
1885.21
1893.43
-28.04
2020-10-12
1927.97
1931.49
1917.28
1921.47
-5.59
2020-10-09
1887.16
1927.97
1880.59
1927.06
+39.49
2020-10-08
1883.84
1898.22
1880.60
1887.57
+2.93
2020-10-07
1901.62
1904.63
1871.85
1884.64
-19.83
2020-10-06
1913.08
1918.69
1904.47
1904.47
-7.69
2020-10-05
1898.85
1915.78
1886.07
1912.16
+11.35
2020-10-02
1908.79
1914.62
1888.70
1900.81
-8.17
2020-10-01
1894.59
1910.21
1883.24
1908.98
+14.92
2020-09-30
1888.66
1900.61
1880.16
1894.06
+4.95
2020-09-29
1871.14
1891.30
1871.05
1889.11
+17.92
2020-09-28
1863.34
1874.37
1848.94
1871.19
+9.40
2020-09-25
1869.50
1875.16
1851.55
1861.79
-7.55
2020-09-24
1862.88
1869.34
1847.43
1869.34
+5.55
2020-09-23
1898.55
1905.32
1863.26
1863.79
-34.50
2020-09-22
1898.25
1917.76
1893.71
1898.29
-0.34
2020-09-21
1949.20
1954.02
1884.81
1898.63
-50.66
2020-09-18
1942.34
1958.50
1941.07
1949.29
+6.21
2020-09-17
1965.45
1967.79
1931.71
1943.08
-21.70
2020-09-16
1950.14
1971.59
1948.45
1964.78
+14.99
2020-09-15
1957.10
1970.09
1947.11
1949.79
-7.22
2020-09-14
1939.82
1960.76
1938.53
1957.01
+15.95
2020-09-11
1957.98
1958.58
1935.72
1941.06
-16.77
2020-09-10
1942.02
1964.47
1941.23
1957.83
+15.93
2020-09-09
1926.19
1946.71
1919.06
1941.90
+16.21
2020-09-08
1929.48
1933.26
1906.50
1925.69
-3.40
2020-09-07
1935.29
1939.67
1923.56
1929.09
-4.16
2020-09-04
1924.88
1940.01
1915.34
1933.25
+5.54
2020-09-03
1941.56
1949.48
1921.73
1927.71
-14.48
2020-09-02
1971.82
1975.24
1936.26
1942.19
-29.04
2020-09-01
1967.40
1990.66
1963.71
1971.23
+3.34
2020-08-31
1971.72
1974.90
1953.30
1967.89
+5.99
2020-08-28
1926.85
1972.13
1918.16
1961.90
+32.60
2020-08-27
1938.81
1973.26
1910.56
1929.30
-8.98
2020-08-26
1917.88
1944.18
1902.27
1938.28
+20.74
2020-08-25
1928.25
1935.88
1913.05
1917.54
-11.26
2020-08-24
1935.86
1959.31
1926.72
1928.80
-8.01
2020-08-21
1944.93
1954.23
1911.29
1936.81
-8.74
2020-08-20
1962.13
1969.98
1923.43
1945.55
-16.58
2020-08-19
2001.02
2008.02
1953.66
1962.13
-38.89
2020-08-18
1983.77
2013.34
1978.34
2001.02
+17.02
2020-08-17
1941.71
1986.81
1929.33
1984
+41.96
2020-08-14
1943.40
1964.53
1932.35
1942.04
-2.26
2020-08-13
1940.44
1948.29
1909.50
1944.30
+3.58
2020-08-12
1940.01
1947.93
1865.82
1940.72
+0.79
2020-08-11
2033.79
2033.79
1938.73
1939.93
-92.49
2020-08-10
2024.62
2047.20
2024.22
2032.42
+1.80
2020-08-07
2057.16
2073.90
2014.69
2030.62
-24.86
2020-08-06
2043.68
2068.79
2028.70
2055.48
+10.92
2020-08-05
1994.09
2053.82
1992.01
2044.56
+50.54
2020-08-04
1967.56
1995.51
1965.65
1994.02
+26.71
2020-08-03
1973.23
1983.56
1959.98
1967.31
-5.58
2020-07-31
1948.13
1977.33
1945.25
1972.89
+24.70
2020-07-30
1956.06
1977.38
1938.91
1948.19
-9.83
2020-07-29
1952.89
1962.78
1944.72
1958.02
+5.29
2020-07-28
1938.16
1979.74
1908.13
1952.73
+14.31
2020-07-27
1901.81
1944.51
1901.81
1938.42
+36.74
2020-07-24
1895.74
1905.07
1878.63
1901.68
+6.34
2020-07-23
1862.84
1897.41
1861.20
1895.34
+32.75
2020-07-22
1838.52
1863.81
1837.65
1862.59
+24.36
2020-07-21
1815.70
1840.41
1814.38
1838.23
+22.49
2020-07-20
1808.87
1819.40
1804.99
1815.74
+6.03
2020-07-17
1805.72
1810.72
1794.46
1809.71
+3.80
2020-07-16
1810.10
1812.40
1803.03
1805.91
-4.30
2020-07-15
1806.47
1813.42
1802.01
1810.21
+3.60
2020-07-14
1806.46
1810.80
1791.73
1806.61
-0.30
2020-07-13
1799.80
1811.95
1798.89
1806.91
+8.14
2020-07-10
1799.81
1809.37
1793.65
1798.77
-1.60
2020-07-09
1810.59
1815.10
1796.56
1800.37
-10.41
2020-07-08
1794.54
1817.16
1790.84
1810.78
+15.55
2020-07-07
1777.03
1795.77
1774.23
1795.23
+12.21
2020-07-06
1773.77
1786.02
1769.96
1783.02
+8.63
2020-07-03
1774.94
1776.09
1771.88
1774.39
-2.67
2020-07-02
1765.56
1778.68
1757.03
1777.06
+12.35
2020-07-01
1782.28
1788.46
1758.92
1764.71
-17.55
2020-06-30
1770.42
1784.93
1764.66
1782.26
+11.86
2020-06-29
1771.35
1774.04
1765.13
1770.40
+0.13
2020-06-26
1760.53
1771.15
1747.07
1770.27
+10.08
2020-06-25
1763.17
1767.76
1754.88
1760.19
-6.48
2020-06-24
1765.49
1778.45
1761.38
1766.67
+1.04
2020-06-23
1756.60
1768.43
1746.74
1765.63
+8.29
2020-06-22
1743.62
1762.11
1743.31
1757.34
+14.02
2020-06-19
1721.84
1743.96
1720.86
1743.32
+21.37
2020-06-18
1725.49
1735.97
1716.95
1721.95
-3.43
2020-06-17
1728.13
1731.57
1714.48
1725.38
-0.57
2020-06-16
1721.22
1733.81
1718.05
1725.95
+4.64
2020-06-15
1731.32
1735.10
1705.73
1721.31
-11.21
2020-06-12
1737.34
1743.93
1723.71
1732.52
-5.64
2020-06-11
1718.94
1745.53
1710.91
1738.16
+19.23
2020-06-10
1717.42
1728.01
1712.97
1718.93
+1.60
2020-06-09
1692.28
1721.90
1692.28
1717.33
+25.03
2020-06-08
1682.44
1698.36
1679.04
1692.30
+10.09
2020-06-05
1714.86
1722.44
1671.76
1682.21
-32.74
2020-06-04
1705.71
1715.68
1705.46
1714.95
+14.58
2020-06-03
1730.85
1733.14
1692.51
1700.37
-30.37
2020-06-02
1736.41
1745.80
1728.76
1730.74
-9.97
2020-06-01
1732.96
1745.39
1729.27
1740.71
+7.91
2020-05-29
1734.87
1738.26
1712.37
1732.80
+7.93
2020-05-28
1701.75
1728.28
1701.75
1724.87
+22.98
2020-05-27
1714.95
1716.52
1695.20
1701.89
-13.17
2020-05-26
1730.48
1735.95
1709.80
1715.06
-15.24
2020-05-25
1735.95
1735.95
1723.48
1730.30
-5.75
2020-05-22
1725.27
1740.48
1722.48
1736.05
+11.01
2020-05-21
1739.17
1754.95
1718.56
1725.04
-23.25
2020-05-20
1742.07
1754.01
1740.91
1748.29
+6.43
2020-05-19
1735.50
1746.49
1727.48
1741.86
+6.95
2020-05-18
1748.79
1765.70
1729.40
1734.91
-10.03
2020-05-15
1734.64
1752.14
1729.80
1744.94
+10.12
2020-05-14
1712.43
1735.35
1708.50
1734.82
+21.67
2020-05-13
1707.96
1719.01
1699.39
1713.15
+5.19
2020-05-12
1697.79
1711.86
1694.69
1707.96
+9.98
2020-05-11
1707.98
1713.30
1693.79
1697.98
-10.13
2020-05-08
1710.12
1723.63
1703.03
1708.11
-2.74
2020-05-07
1686.40
1711.24
1683.86
1710.85
+20.27
2020-05-06
1704.14
1712.96
1685.63
1690.58
-11.66
2020-05-05
1701.28
1709.17
1694.44
1702.24
-6.79
2020-05-04
1695.12
1711.57
1695.07
1709.03
+7.95
2020-05-01
1687.20
1706.19
1671.84
1701.08
+3.67
2020-04-30
1704.03
1721.94
1697.34
1697.41
-7.03
2020-04-29
1706.03
1713.65
1700.47
1704.44
-1.07
2020-04-28
1712.43
1719.23
1694.16
1705.51
-6.29
2020-04-27
1723.96
1727.53
1707.33
1711.80
-17.35
2020-04-24
1730.63
1737.51
1712.46
1729.15
-1.53
2020-04-23
1711.37
1739.59
1709.02
1730.68
+19.46
2020-04-22
1703.64
1712.53
1694.87
1711.22
+32.25
2020-04-21
1701.42
1703.21
1663.90
1678.97
-17.89
2020-04-20
1684.95
1698.77
1673.54
1696.86
+12.60
2020-04-17
1723.54
1725.19
1681.33
1684.26
-40.39
2020-04-16
1713.70
1739.23
1710.59
1724.65
+10.33
2020-04-15
1734.25
1740.53
1709.43
1714.32
-19.95
2020-04-14
1709.56
1748.30
1707.72
1734.27
+24.13
2020-04-13
1686.65
1712.05
1680.86
1710.14
+26.28
2020-04-10
1683.85
1691.25
1677.57
1683.86
-0.51
2020-04-09
1649.46
1685.14
1645.60
1684.37
+34.26
2020-04-08
1656.15
1659.12
1644.08
1650.11
-5.22
2020-04-07
1647.50
1672.70
1644.61
1655.33
+7.29
2020-04-06
1616.38
1651.45
1613.62
1648.04
+25.05
2020-04-03
1609.21
1626.57
1608.73
1622.99
+13.96
2020-04-02
1594.01
1614.97
1579.39
1609.03
+16.73
2020-04-01
1610.62
1610.62
1571.47
1592.30
-18.39
2020-03-31
1621.77
1624.07
1598.18
1610.69
-10.41
2020-03-30
1629.40
1632.44
1615.42
1621.10
-1.70
2020-03-27
1629.36
1644.52
1615.83
1622.80
-6.75
2020-03-26
1612.49
1639.22
1600.20
1629.55
+17.43
2020-03-25
1623.32
1638.40
1600.07
1612.12
-11.20
2020-03-24
1543.55
1623.82
1542.19
1623.32
+79.24
2020-03-23
1491.58
1544.73
1487.01
1544.08
+52.43
2020-03-20
1481.02
1516.61
1463.19
1491.65
+10.96
2020-03-19
1492.17
1503.43
1465.56
1480.69
-11.42
2020-03-18
1532.04
1546.90
1489.29
1492.11
-40.40
2020-03-17
1502.57
1552.69
1466.95
1532.51
+26.29
2020-03-16
1523.06
1563.03
1453.63
1506.22
-13.02
2020-03-13
1577.75
1608.47
1507.97
1519.24
-48.15
2020-03-12
1636.69
1645.98
1563.01
1567.39
-83.33
2020-03-11
1655.42
1671.59
1643.06
1650.72
-5.15
2020-03-10
1665.93
1682.49
1651.46
1655.87
-12
2020-03-09
1687.46
1703.23
1660.29
1667.87
-18.65
2020-03-06
1661.04
1690.83
1648.08
1686.52
+25.68
2020-03-05
1644.01
1661.84
1635.59
1660.84
+17.37
2020-03-04
1634.31
1652.18
1628.74
1643.47
+9.15
2020-03-03
1594.29
1642.85
1585.67
1634.32
+39.96
2020-03-02
1585.55
1611.84
1579.12
1594.36
+8.24
2020-02-28
1653.77
1656
1566.55
1586.12
-68.71
2020-02-27
1638.47
1660.48
1637.60
1654.83
+16.86
2020-02-26
1655.43
1658.01
1627.09
1637.97
-17.88
2020-02-25
1675
1677.08
1635.63
1655.85
-18.61
2020-02-24
1675.30
1689.55
1660.53
1674.46
+30.67
2020-02-21
1618.64
1649.88
1617.23
1643.79
+24.77
2020-02-20
1607.67
1623.04
1604.70
1619.02
+11.23
2020-02-19
1601.58
1612.19
1600.60
1607.79
+7.08
2020-02-18
1581.79
1600.76
1580.95
1600.71
+19.02
2020-02-17
1583.64
1584.64
1579.88
1581.69
-1.99
2020-02-14
1576.85
1585.03
1574.32
1583.68
+7.26
2020-02-13
1568.46
1579.07
1566.14
1576.42
+8.11
2020-02-12
1565.13
1570.34
1563.11
1568.31
+2.94
2020-02-11
1575.03
1577.95
1563.73
1565.37
-9.61
2020-02-10
1573.21
1577.19
1569.11
1574.98
+2.25
2020-02-07
1564.29
1574.76
1563.63
1572.73
+8.54
2020-02-06
1556.91
1568.67
1553.68
1564.19
+7.48
2020-02-05
1556.11
1563.07
1548.51
1556.71
+0.39
2020-02-04
1576.56
1580.59
1552.23
1556.32
-20.20
2020-02-03
1587.66
1592.54
1572.41
1576.52
-10.68
2020-01-31
1584.57
1589.16
1572.16
1587.20
+2.63
2020-01-30
1570.42
1585.98
1570.30
1584.57
+14.06
2020-01-29
1570.62
1574.99
1564.46
1570.51
-0.43
2020-01-28
1584.72
1584.83
1568.70
1570.94
-13.87
2020-01-27
1572.04
1588.52
1572.04
1584.81
+12.69
2020-01-24
1563.73
1576.50
1557.66
1572.12
+8.09
2020-01-23
1558.19
1565.74
1553.26
1564.03
+5.94
2020-01-22
1559.23
1560.68
1551.47
1558.09
-0.83
2020-01-21
1561.94
1569.51
1548.04
1558.92
-3.04
2020-01-20
1560.57
1563.73
1557.26
1561.96
+1.25
2020-01-17
1551.89
1562.03
1549.97
1560.71
+8.82
2020-01-16
1549.91
1559.01
1549.29
1551.89
+1.95
2020-01-15
1544.20
1557.25
1543.16
1549.94
+5.69
2020-01-14
1552.07
1554.44
1537.03
1544.25
-8.57
2020-01-13
1559.86
1562.95
1548.15
1552.82
-6.71
2020-01-10
1547.78
1561.82
1546.73
1559.53
+11.57
2020-01-09
1574.71
1574.71
1542.05
1547.96
-26.59
2020-01-08
1569.67
1612.05
1569.45
1574.55
+5.27
2020-01-07
1565.02
1572.20
1556.36
1569.28
+4.17
2020-01-06
1548.71
1584.10
1548.71
1565.11
+16.46
2020-01-03
1529.83
1553.80
1524.32
1548.65
+18.82
2020-01-02
1520.70
1532.02
1518.85
1529.83
+9.13
2020-01-01
1522.80
1523.81
1520.59
1520.70
-2.36