工行纸黄金(美元)2021年价格历史
USDAAU工行纸黄金(美元)（USDAAU）2021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
1797.76
2021年
最高价
美元/盎司
1943.13
2021-01-05
最低价
美元/盎司
1680.54
2021-03-08
2021年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
1805.66
1827.19
1805.66
1825.99
+20.62
2021-12-30
1798.76
1806.90
1794.62
1805.37
+6.41
2021-12-29
1809.38
1810.64
1788.13
1798.96
-10.69
2021-12-28
1809.94
1818.43
1807.02
1809.65
-1.52
2021-12-27
1807.91
1811.86
1801.49
1811.17
+6.68
2021-12-24
1804.49
1804.49
1804.49
1804.49
+0.13
2021-12-23
1802.65
1808.27
1797.91
1804.36
+14.80
2021-12-22
1784.35
1789.85
1783.70
1789.56
+5.02
2021-12-21
1792.32
1798.88
1783.45
1784.54
-7.14
2021-12-20
1800.04
1802.53
1790.94
1791.68
-8.43
2021-12-17
1807.99
1812.57
1798.46
1800.11
+4.77
2021-12-16
1784.87
1796.33
1780.67
1795.34
+30.92
2021-12-15
1772.62
1774.43
1763.15
1764.42
-8.83
2021-12-14
1785.14
1788.56
1765.21
1773.25
-12.12
2021-12-13
1780.80
1789.47
1780.52
1785.37
+4.52
2021-12-10
1778.45
1785.66
1768.56
1780.85
+2.24
2021-12-09
1780.81
1785.93
1772.39
1778.61
-1.33
2021-12-08
1780.96
1791.46
1778.28
1779.94
-0.86
2021-12-07
1776.72
1783.17
1771.27
1780.80
+4.05
2021-12-06
1782.35
1785.90
1774.61
1776.75
-5.17
2021-12-03
1766.17
1783
1760.38
1781.92
+16.60
2021-12-02
1784.66
1786.10
1762.23
1765.32
-19.64
2021-12-01
1780.78
1789.72
1768.37
1784.96
-0.54
2021-11-30
1785.62
1806.91
1779.89
1785.50
-0.13
2021-11-29
1789.94
1797.80
1783.46
1785.63
-4.31
2021-11-26
1786.95
1813.54
1779.69
1789.94
+3.05
2021-11-25
1783.29
1793.45
1780.96
1786.89
+3.58
2021-11-24
1784.65
1794.77
1778.04
1783.31
-0.61
2021-11-23
1816.99
1820.36
1783.02
1783.92
-33.69
2021-11-22
1848.21
1848.21
1810.25
1817.61
-30.52
2021-11-19
1858.42
1863.24
1841.98
1848.13
-10.29
2021-11-18
1861.31
1869.31
1854.13
1858.42
-2.84
2021-11-17
1859.33
1866.22
1848.10
1861.26
+1.19
2021-11-16
1860.42
1875.50
1856.34
1860.07
-0.58
2021-11-15
1862.34
1868.46
1854.96
1860.65
-2.08
2021-11-12
1860.03
1866.63
1843.78
1862.73
+1.97
2021-11-11
1850.46
1864.28
1840.54
1860.76
+9.89
2021-11-10
1824.71
1865.68
1820.95
1850.87
+26.79
2021-11-09
1819.99
1828.70
1817.69
1824.08
+3.32
2021-11-08
1815.33
1824.34
1810.97
1820.76
+5.33
2021-11-05
1791
1816.55
1784.23
1815.43
+24.67
2021-11-04
1761.80
1797.19
1760.20
1790.76
+28.91
2021-11-03
1787.29
1788.20
1758.84
1761.85
-25.16
2021-11-02
1791.53
1794.77
1785.34
1787.01
-4.57
2021-11-01
1781.15
1794.13
1778.89
1791.58
+10.40
2021-10-29
1799.56
1801.80
1770.49
1781.18
-19.71
2021-10-28
1793.04
1807.97
1791.47
1800.89
+7.88
2021-10-27
1788
1794.82
1782.27
1793.01
+5.01
2021-10-26
1806.72
1807.09
1780.91
1788
-18.40
2021-10-25
1792.60
1808.17
1790.95
1806.40
+13.93
2021-10-22
1781.06
1812.17
1777.02
1792.47
+11.45
2021-10-21
1781.82
1787.69
1775.29
1781.02
-1.09
2021-10-20
1769.26
1786.71
1765.36
1782.11
+12.51
2021-10-19
1766.08
1783.54
1761.36
1769.60
+3.19
2021-10-18
1766.82
1770.49
1758.75
1766.41
-0.29
2021-10-15
1796.76
1797.53
1763.53
1766.70
-29.74
2021-10-14
1792.71
1798.76
1785.21
1796.44
+3.60
2021-10-13
1759.18
1794.46
1756.50
1792.84
+33.61
2021-10-12
1755.77
1767.50
1749.21
1759.23
+3.39
2021-10-11
1755.36
1759.35
1748.70
1755.84
+0.58
2021-10-08
1756.82
1779.67
1751.83
1755.26
-1.85
2021-10-07
1760.55
1765.33
1750.64
1757.11
-3.23
2021-10-06
1758.90
1762.13
1744.67
1760.34
+1
2021-10-05
1763.89
1768.45
1747.78
1759.34
-4.81
2021-10-04
1758.49
1768.89
1746.33
1764.15
+5.52
2021-10-01
1756.50
1762.11
1748.43
1758.63
+2.02
2021-09-30
1729.07
1762.67
1720.17
1756.61
+27.55
2021-09-29
1735.34
1743.97
1724.49
1729.06
-5.58
2021-09-28
1749.54
1752.87
1726.62
1734.64
-15.03
2021-09-27
1745.18
1759.27
1743.53
1749.67
+4.58
2021-09-24
1750.11
1755.99
1737.24
1745.09
-5.63
2021-09-23
1776.69
1785.47
1744.75
1750.72
-26.23
2021-09-22
1774.60
1778.77
1769.96
1776.95
+1.21
2021-09-21
1760.35
1779.90
1756.47
1775.74
+15.56
2021-09-20
1750.03
1765.31
1741.34
1760.18
+9.84
2021-09-17
1753.66
1765.90
1746.59
1750.34
-3.26
2021-09-16
1792.35
1794.61
1746.65
1753.60
-38.61
2021-09-15
1804.52
1805.11
1790.10
1792.21
-12.13
2021-09-14
1793.89
1806.88
1781.10
1804.34
+10.64
2021-09-13
1786.28
1796.63
1784.08
1793.70
+7.75
2021-09-10
1790.72
1802.28
1785.79
1785.95
-4.23
2021-09-09
1789.47
1799.17
1783.42
1790.18
-0.13
2021-09-08
1796.06
1800.45
1782.62
1790.31
-5.30
2021-09-07
1820.50
1825.76
1790.79
1795.61
-25.25
2021-09-06
1827.05
1827.05
1819.89
1820.86
-6.02
2021-09-03
1807.29
1832.28
1805.50
1826.88
+19.80
2021-09-02
1813.73
1815.46
1803.61
1807.08
-6.66
2021-09-01
1806.30
1818.35
1806.29
1813.74
+7.76
2021-08-31
1809
1817.49
1800.42
1805.98
-2.71
2021-08-30
1817.54
1821.46
1807.96
1808.69
-8.91
2021-08-27
1791.07
1817.60
1786.48
1817.60
+26.34
2021-08-26
1787.68
1796.20
1778.63
1791.26
+4.10
2021-08-25
1805.21
1805.80
1782.30
1787.16
-17.86
2021-08-24
1803.01
1808.02
1799.17
1805.02
+2.06
2021-08-23
1785.65
1804.69
1785.33
1802.96
+22.15
2021-08-20
1781.68
1786.79
1775.24
1780.81
-0.83
2021-08-19
1782.31
1790.30
1773.24
1781.64
-0.86
2021-08-18
1781.11
1792.18
1775.94
1782.50
+1.47
2021-08-17
1784.61
1793.63
1779.07
1781.03
-3.52
2021-08-16
1772.64
1787.52
1769.36
1784.55
+7.43
2021-08-13
1750.20
1777.58
1748.17
1777.12
+26.78
2021-08-12
1749.94
1756.55
1742.89
1750.34
+0.45
2021-08-11
1730.02
1750.38
1722.99
1749.89
+19.80
2021-08-10
1726.82
1736.75
1716.74
1730.09
+3.17
2021-08-09
1758.72
1758.72
1709.36
1726.92
-31.53
2021-08-06
1802.55
1806.24
1757.35
1758.45
-44.11
2021-08-05
1809.67
1813.26
1796.89
1802.56
-6.51
2021-08-04
1807.45
1830.08
1805.07
1809.07
+1.17
2021-08-03
1813.10
1817.91
1805.82
1807.90
-5.34
2021-08-02
1812.85
1815.22
1804.36
1813.24
+0.44
2021-07-30
1829.48
1831.06
1808.82
1812.80
-16.65
2021-07-29
1799.37
1829.98
1793.15
1829.45
+29.93
2021-07-28
1797.09
1805.59
1793.45
1799.52
+2.42
2021-07-27
1794.75
1803.63
1792.17
1797.10
-0.77
2021-07-26
1806.97
1808.32
1795.47
1797.87
-2.12
2021-07-23
1805.49
1808.63
1791.06
1799.99
-5.70
2021-07-22
1800.13
1806.37
1791.23
1805.69
+2.53
2021-07-21
1805.53
1812.14
1794.21
1803.16
-2.91
2021-07-20
1806.73
1823.27
1803.77
1806.07
-0.72
2021-07-19
1808.78
1815.73
1793.56
1806.79
-1.99
2021-07-16
1823.46
1830.42
1808.17
1808.78
-14.55
2021-07-15
1830.93
1831.39
1818.90
1823.33
+3.22
2021-07-14
1811.73
1828.03
1803.12
1820.11
+9.08
2021-07-13
1810.83
1815.28
1797.38
1811.03
+6.29
2021-07-12
1802.28
1805.82
1790.94
1804.74
-1.58
2021-07-09
1795.38
1810.79
1794.77
1806.32
+11.17
2021-07-08
1802.37
1816.66
1793.36
1795.15
-7.49
2021-07-07
1795.07
1808.23
1788.62
1802.64
+6.88
2021-07-06
1789.32
1813.26
1788.46
1795.76
+6.53
2021-07-05
1786.17
1791.76
1782.99
1789.23
+3.21
2021-07-02
1769.48
1793.29
1767.13
1786.02
+16.49
2021-07-01
1764.19
1780.72
1764.19
1769.53
+5.80
2021-06-30
1760.77
1766.08
1751.83
1763.73
+3.02
2021-06-29
1779.09
1779.48
1749.59
1760.71
-18.38
2021-06-28
1777.83
1784.12
1769.79
1779.09
+1.08
2021-06-25
1776.78
1788.33
1771.77
1778.01
+0.53
2021-06-24
1785.18
1786.33
1771.57
1777.48
-7.60
2021-06-23
1775.13
1792.93
1773.66
1785.08
+9.92
2021-06-22
1782.35
1788.55
1772.48
1775.16
-7.29
2021-06-21
1761.96
1784.85
1761.96
1782.45
+15.14
2021-06-18
1774.50
1794.27
1766.95
1767.31
-7.90
2021-06-17
1858.66
1859.04
1766.48
1775.21
-82.83
2021-06-16
1854.33
1859.79
1850.24
1858.04
+1.20
2021-06-15
1862.59
1867.39
1856.33
1856.84
-5.70
2021-06-14
1875.17
1875.17
1843.57
1862.54
-12.72
2021-06-11
1892.53
1901.22
1873.01
1875.26
-16.74
2021-06-10
1890.03
1892.53
1868.94
1892
+1.99
2021-06-09
1889.58
1897.28
1886.01
1890.01
+0.16
2021-06-08
1892.96
1901.62
1882.92
1889.85
-2.94
2021-06-07
1890.48
1893.10
1879.92
1892.79
+2.40
2021-06-04
1867.72
1893.83
1857.03
1890.39
+22.58
2021-06-03
1904.16
1907.99
1864
1867.81
-36.49
2021-06-02
1898.16
1907.16
1893.13
1904.30
+6.23
2021-06-01
1904.36
1909.55
1890.95
1898.07
-5.40
2021-05-31
1902.32
1908.98
1900.65
1903.47
+0.71
2021-05-28
1891.64
1903.53
1881.37
1902.76
+11.26
2021-05-27
1901.16
1902.35
1886.90
1891.50
-9.48
2021-05-26
1890.77
1911.02
1889.68
1900.98
+10.58
2021-05-25
1883.07
1894.01
1871.26
1890.40
+7.25
2021-05-24
1878.22
1885.35
1874.13
1883.15
+4.94
2021-05-21
1878.52
1887.73
1868.73
1878.21
-0.41
2021-05-20
1883.23
1883.58
1861.33
1878.62
-4.92
2021-05-19
1863.28
1888.33
1850.73
1883.54
+20.06
2021-05-18
1864.84
1873.33
1861.93
1863.48
-1.26
2021-05-17
1843.57
1865.35
1842.12
1864.74
+22.69
2021-05-14
1823.70
1842.05
1818.96
1842.05
+18.49
2021-05-13
1822.21
1825.28
1807.87
1823.56
+1.36
2021-05-12
1832
1841.70
1819.31
1822.20
-9.62
2021-05-11
1840.07
1840.19
1817.21
1831.82
-7.72
2021-05-10
1831.18
1843.72
1828.62
1839.54
+8.94
2021-05-07
1812.64
1841.05
1811.32
1830.60
+18.40
2021-05-06
1782.80
1816.06
1780.43
1812.20
+30.03
2021-05-05
1774.55
1783.22
1769.35
1782.17
+7.54
2021-05-04
1791.25
1797.27
1773.57
1774.63
-16.73
2021-05-03
1766.85
1795.79
1765.98
1791.36
+24.49
2021-04-30
1765.70
1773.30
1762.92
1766.87
+1.41
2021-04-29
1773.09
1788.28
1757.49
1765.46
-7.65
2021-04-28
1776.53
1778.30
1762
1773.11
-4.15
2021-04-27
1777.35
1783.91
1772.39
1777.26
+0.44
2021-04-26
1772.53
1781.87
1767.99
1776.82
+2.02
2021-04-23
1778.63
1794.08
1768.50
1774.80
-5.63
2021-04-22
1791.29
1796.26
1777.92
1780.43
-11.50
2021-04-21
1777.43
1795.63
1774.77
1791.93
+14.81
2021-04-20
1770.73
1778.27
1762.37
1777.12
+6.39
2021-04-19
1773.49
1788.37
1765.36
1770.73
-3.54
2021-04-16
1766.05
1782.24
1758.28
1774.27
+8.91
2021-04-15
1735.75
1767.94
1732.47
1765.36
+30.33
2021-04-14
1742.26
1747.75
1731.14
1735.03
-6.92
2021-04-13
1730.49
1747.29
1722.24
1741.95
+11.95
2021-04-12
1739.62
1743.26
1729.44
1730
-11.68
2021-04-09
1754.28
1755.98
1730.16
1741.68
-12.54
2021-04-08
1739.87
1757.07
1732.08
1754.22
+14.67
2021-04-07
1743.75
1743.75
1729.57
1739.55
-4.12
2021-04-06
1728.95
1743.67
1723.45
1743.67
+13.65
2021-04-05
1727.51
1731.65
1719.85
1730.02
+2.51
2021-04-02
1726.30
1728.50
1723.77
1727.51
+0.83
2021-04-01
1706.62
1728.50
1704.31
1726.68
+19.75
2021-03-31
1685.49
1706.93
1676.47
1706.93
+21.52
2021-03-30
1709.92
1713.89
1677.58
1685.41
-24.93
2021-03-29
1729.53
1731.09
1704.49
1710.34
-19.80
2021-03-26
1729.12
1735.14
1720.28
1730.14
+1.45
2021-03-25
1732.47
1743.87
1724.23
1728.69
-3.58
2021-03-24
1728.41
1734.22
1723.17
1732.27
+3.73
2021-03-23
1736.72
1740.79
1724.40
1728.54
-7.70
2021-03-22
1740.90
1741.44
1726.21
1736.24
-4.47
2021-03-19
1730.08
1743.70
1727
1740.71
+13.19
2021-03-18
1725.69
1753.64
1717.98
1727.52
+1.94
2021-03-17
1727.55
1736.26
1723.38
1725.58
-2.03
2021-03-16
1725.32
1739.29
1724.69
1727.61
+1.96
2021-03-15
1725.53
1732.93
1720.51
1725.65
+4.28
2021-03-12
1724.08
1726.35
1697.91
1721.37
-2.41
2021-03-11
1717.35
1738.20
1713.06
1723.78
+7.56
2021-03-10
1711.92
1721.02
1706.87
1716.22
+5.15
2021-03-09
1680.80
1718.56
1675.69
1711.07
+30.53
2021-03-08
1703.69
1712.60
1678.02
1680.54
-17.29
2021-03-05
1718.60
1720.45
1686.69
1697.83
-21.26
2021-03-04
1714.23
1723.23
1705.09
1719.09
+8.65
2021-03-03
1724.03
1738.80
1701.28
1710.44
-12.94
2021-03-02
1737.83
1740.93
1705.98
1723.38
-15.02
2021-03-01
1733.09
1757.13
1729.60
1738.40
+11.45
2021-02-26
1774.26
1781.27
1716.12
1726.95
-46.60
2021-02-25
1793.27
1804.11
1768.54
1773.55
-17.99
2021-02-24
1805.30
1811.96
1782.22
1791.54
-13.07
2021-02-23
1808.16
1814.11
1794.97
1804.61
-1.64
2021-02-22
1782.69
1808.42
1779.49
1806.25
+27.44
2021-02-19
1776.91
1789.64
1759.70
1778.81
+2.68
2021-02-18
1772.01
1787.78
1766.93
1776.13
+4.16
2021-02-17
1812.22
1812.39
1771.97
1771.97
-40.27
2021-02-16
1816.26
1824.83
1788.06
1812.24
-4.01
2021-02-15
1817.70
1825.46
1814.63
1816.25
-1.56
2021-02-12
1837.62
1837.62
1809.24
1817.81
-20.09
2021-02-11
1838.36
1845.72
1833.44
1837.90
+0.18
2021-02-10
1837.51
1853.32
1832.82
1837.72
-0.95
2021-02-09
1834.89
1847
1827.34
1838.67
+3.96
2021-02-08
1808.40
1837.16
1806.41
1834.71
+26.03
2021-02-05
1784.91
1813.48
1784.49
1808.68
+23.32
2021-02-04
1832.23
1836.32
1784.73
1785.36
-46.14
2021-02-03
1831.88
1843.22
1829.30
1831.50
-0.47
2021-02-02
1858.80
1864.99
1828.57
1831.97
-25.18
2021-02-01
1848.22
1870.03
1848.19
1857.15
+8.74
2021-01-29
1856.14
1873.82
1833.77
1848.41
-8.53
2021-01-28
1847.45
1862.09
1832.93
1856.94
+9.43
2021-01-27
1851.39
1853.47
1830.20
1847.51
-4.04
2021-01-26
1849.63
1860.12
1846.47
1851.55
+0.14
2021-01-25
1853.91
1866.25
1848.45
1851.41
-3.15
2021-01-22
1862.54
1869.89
1836.04
1854.56
-7.84
2021-01-21
1865.49
1873.28
1857.57
1862.40
-2.47
2021-01-20
1838.05
1868.49
1833.29
1864.87
+27.19
2021-01-19
1835.21
1843.68
1832.30
1837.68
+2.24
2021-01-18
1827.01
1839.05
1809.60
1835.44
+8.47
2021-01-15
1846.47
1855.94
1822.18
1826.97
-19.53
2021-01-14
1856.42
1858.04
1832.59
1846.50
-9.63
2021-01-13
1840.38
1861.28
1836.43
1856.13
+15.14
2021-01-12
1847.59
1861.68
1836.91
1840.99
-6.82
2021-01-11
1845.02
1854.93
1817.85
1847.81
+2.66
2021-01-08
1911.78
1916.50
1828.27
1845.15
-67.10
2021-01-07
1908.11
1925.99
1899.84
1912.25
+4.98
2021-01-06
1941.71
1957.57
1905.76
1907.27
-35.86
2021-01-05
1941.63
1950.78
1931.40
1943.13
+2
2021-01-04
1895.37
1942.78
1895.37
1941.13
+45.76
2021-01-01
1897.14
1898.65
1888.93
1895.37
-1.93