工行纸黄金(美元)2022年价格历史
USDAAU工行纸黄金(美元)（USDAAU）2022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
1800.78
2022年
最高价
美元/盎司
2046.10
2022-03-08
最低价
美元/盎司
1624.51
2022-11-03
2022年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
1812.07
1824.38
1810.42
1820.13
+7.77
2022-12-29
1798.10
1816.27
1795.62
1812.36
+14.58
2022-12-28
1823.53
1824.33
1797.35
1797.78
-25.31
2022-12-27
1795.54
1829.69
1795.54
1823.09
+27.55
2022-12-26
1795.54
1795.54
1795.54
1795.54
—
2022-12-23
1794.01
1801.51
1783.66
1795.54
+1.21
2022-12-22
1816.35
1818.83
1793.23
1794.33
-21.98
2022-12-21
1813.82
1821.72
1810.37
1816.31
+2.91
2022-12-20
1784.75
1819.10
1782.36
1813.40
+28.46
2022-12-19
1791.42
1796.74
1784.84
1784.94
-6.48
2022-12-16
1791.42
1791.42
1791.42
1791.42
+13.99
2022-12-15
1777.43
1777.43
1777.43
1777.43
-33.04
2022-12-14
1810.47
1810.47
1810.47
1810.47
+2.38
2022-12-13
1808.09
1808.09
1808.09
1808.09
+24.53
2022-12-12
1783.56
1783.56
1783.56
1783.56
-14.37
2022-12-09
1797.93
1797.93
1797.93
1797.93
+9.15
2022-12-08
1788.78
1788.78
1788.78
1788.78
+9.50
2022-12-07
1779.28
1779.28
1779.28
1779.28
+8.63
2022-12-06
1770.65
1770.65
1770.65
1770.65
-5.66
2022-12-05
1776.31
1776.31
1776.31
1776.31
-20.18
2022-12-02
1796.49
1796.49
1796.49
1796.49
+1.88
2022-12-01
1794.61
1794.61
1794.61
1794.61
+43.67
2022-11-30
1750.94
1750.94
1750.94
1750.94
-2.96
2022-11-29
1753.90
1753.90
1753.90
1753.90
+10.04
2022-11-28
1743.86
1743.86
1743.86
1743.86
-9.71
2022-11-25
1753.57
1753.57
1753.57
1753.57
-1.47
2022-11-24
1755.04
1755.04
1755.04
1755.04
+13.12
2022-11-23
1741.92
1741.92
1741.92
1741.92
+1.48
2022-11-22
1740.44
1740.44
1740.44
1740.44
+5.02
2022-11-21
1735.42
1735.42
1735.42
1735.42
-11.42
2022-11-18
1746.84
1746.84
1746.84
1746.84
-11.57
2022-11-17
1758.41
1758.41
1758.41
1758.41
-19.57
2022-11-16
1777.98
1777.98
1777.98
1777.98
+8.36
2022-11-15
1769.62
1769.62
1769.62
1769.62
+0.23
2022-11-14
1769.39
1769.39
1769.39
1769.39
+3.06
2022-11-11
1749.32
1766.33
1742.33
1766.33
+17.38
2022-11-10
1710.05
1751.46
1700.75
1748.95
+39.75
2022-11-09
1711.48
1719.73
1701.62
1709.20
-2.63
2022-11-08
1676.61
1712.12
1663.55
1711.83
+35.29
2022-11-07
1678.81
1679.72
1665.74
1676.54
-2.27
2022-11-04
1624.38
1679.32
1623.50
1678.81
+54.30
2022-11-03
1644.45
1665.26
1615.17
1624.51
-19.76
2022-11-02
1642.65
1656.96
1641.63
1644.27
+1.51
2022-11-01
1637.39
1654.93
1629.72
1642.76
+5.23
2022-10-31
1642.85
1643.97
1632.17
1637.53
-5.32
2022-10-28
1659.68
1665.38
1636.74
1642.85
-16.72
2022-10-27
1665.64
1668.62
1653.85
1659.57
-5.77
2022-10-26
1654.48
1673.30
1648.18
1665.34
+10.69
2022-10-25
1650.30
1658.93
1636.94
1654.65
+4.74
2022-10-24
1653.63
1661.33
1643.09
1649.91
-3.72
2022-10-21
1639.61
1655.43
1616.78
1653.63
+13.93
2022-10-20
1629.05
1643.73
1620.89
1639.70
+9.17
2022-10-19
1648.36
1652.62
1628.85
1630.53
-18.29
2022-10-18
1661.85
1661.85
1644.92
1648.82
-12.77
2022-10-17
1655.18
1665.77
1654.81
1661.59
+20.36
2022-10-14
1664.28
1670.44
1638.69
1641.23
-24.58
2022-10-13
1667.95
1680.33
1641.30
1665.81
-1.54
2022-10-12
1670.30
1671.72
1664.99
1667.35
-10.01
2022-10-11
1666.79
1678.39
1659.55
1677.36
+10.87
2022-10-10
1678.98
1679.81
1664.25
1666.49
-27.59
2022-10-07
1707.22
1713.62
1689.38
1694.08
-12.96
2022-10-06
1707.57
1723.69
1706.18
1707.04
+1.36
2022-10-05
1724.03
1726.99
1699.98
1705.68
-18.36
2022-10-04
1689.43
1727.29
1685.93
1724.04
+34.79
2022-10-03
1659.84
1692.50
1658.15
1689.25
+29.41
2022-09-30
1658.93
1673.43
1655.71
1659.84
+0.66
2022-09-29
1657.08
1660.88
1639.98
1659.18
+2.15
2022-09-28
1632.38
1658.13
1613.43
1657.03
+23.85
2022-09-27
1632.88
1640.78
1619.73
1633.18
-0.25
2022-09-26
1641.54
1647.93
1626.22
1633.43
-8.11
2022-09-23
1670.09
1674.24
1639.30
1641.54
-28.08
2022-09-22
1665.73
1685.64
1654.23
1669.62
+3.78
2022-09-21
1663.99
1675.41
1660.17
1665.84
+1.80
2022-09-20
1669.30
1677.71
1658.94
1664.04
-5.34
2022-09-19
1671.70
1677.21
1658.25
1669.38
-3.57
2022-09-16
1662.96
1678.48
1652.86
1672.95
+9.68
2022-09-15
1702.11
1702.12
1662.69
1663.27
-38.45
2022-09-14
1699.38
1705.51
1695.94
1701.72
+1.52
2022-09-13
1733.21
1733.21
1695.70
1700.20
-32.74
2022-09-12
1714.14
1733.38
1710.44
1732.94
+18.84
2022-09-09
1706.09
1727.52
1703.30
1714.10
+8.24
2022-09-08
1712.85
1726.08
1702.47
1705.86
-3.13
2022-09-07
1701.54
1711.80
1689.86
1708.99
+7.55
2022-09-06
1709.25
1723.42
1699.80
1701.44
-7.70
2022-09-05
1708.05
1714.11
1706.26
1709.14
+0.82
2022-09-02
1693.42
1716.33
1692.88
1708.32
+14.94
2022-09-01
1717.59
1717.59
1687.56
1693.38
-24.21
2022-08-31
1724.25
1725.45
1708.19
1717.59
-7.21
2022-08-30
1738.88
1739.12
1719.77
1724.80
-14.18
2022-08-29
1735.56
1743.85
1718.80
1738.98
+3.41
2022-08-26
1749.48
1757.30
1732.67
1735.57
-18.12
2022-08-25
1749.70
1763.67
1746.19
1753.69
+4.12
2022-08-24
1748.33
1754.12
1741.03
1749.57
+1.39
2022-08-23
1737.28
1752.28
1729.44
1748.18
+10.90
2022-08-22
1744.79
1747.19
1726.35
1737.28
-7.51
2022-08-19
1758.49
1759.65
1744.16
1744.79
-13.62
2022-08-18
1760.34
1770.75
1756.23
1758.41
-2.43
2022-08-17
1772.73
1780.52
1759.86
1760.84
-12.28
2022-08-16
1779.26
1782.59
1769.93
1773.12
-6.04
2022-08-15
1800.28
1800.28
1771.44
1779.16
-21.03
2022-08-12
1788.83
1800.51
1783.39
1800.19
+11.14
2022-08-11
1796.36
1798.54
1782.07
1789.05
-7
2022-08-10
1794.59
1805.79
1786.20
1796.05
+1.62
2022-08-09
1785.67
1798.20
1781.63
1794.43
+8.19
2022-08-08
1770.65
1788.22
1770.44
1786.24
+13.53
2022-08-05
1786.29
1793.32
1763.64
1772.71
-13.71
2022-08-04
1756.88
1788.31
1756
1786.42
+30.01
2022-08-03
1776.11
1776.56
1753.65
1756.41
-19.78
2022-08-02
1767.21
1786.47
1760.83
1776.19
+9.47
2022-08-01
1760.62
1773.22
1756.98
1766.72
+6.01
2022-07-29
1752.65
1765.76
1748.92
1760.71
+8.09
2022-07-28
1717.31
1754.73
1717.04
1752.62
+35.19
2022-07-27
1715.53
1723.34
1711.62
1717.43
+1.95
2022-07-26
1714.53
1726.50
1712.25
1715.48
+0.95
2022-07-25
1722.14
1733.68
1713.48
1714.53
-7.61
2022-07-22
1711.57
1737.60
1708.89
1722.14
+10.59
2022-07-21
1705.79
1716.10
1679.71
1711.55
+6.18
2022-07-20
1711.33
1712.04
1704.66
1705.37
-5.96
2022-07-19
1708.69
1716.30
1703.99
1711.33
+3.59
2022-07-18
1703.25
1722.22
1703.25
1707.74
+4.60
2022-07-15
1710.05
1715.10
1697.77
1703.14
-6.28
2022-07-14
1736.34
1738.24
1696.68
1709.42
-27.78
2022-07-13
1729.83
1743.74
1707.33
1737.20
+6.66
2022-07-12
1736.72
1737.30
1722.15
1730.54
-6.27
2022-07-11
1739.73
1741.48
1732.19
1736.81
-2.92
2022-07-08
1738.17
1749.35
1732.49
1739.73
+1.44
2022-07-07
1731.29
1747.06
1730.88
1738.29
+7
2022-07-06
1768.01
1771.17
1731.29
1731.29
-35.93
2022-07-05
1804.94
1810.49
1763.49
1767.22
-37.54
2022-07-04
1803.83
1812.13
1802.46
1804.76
+0.39
2022-07-01
1811.62
1812.92
1783.04
1804.37
-7.25
2022-06-30
1817.18
1823.30
1801.45
1811.62
-5.68
2022-06-29
1819.51
1831.07
1811.49
1817.30
-1.52
2022-06-28
1823.68
1827.75
1817.62
1818.82
-4.86
2022-06-27
1822.07
1839.23
1819.63
1823.68
+1.61
2022-06-24
1831.84
1832.83
1816.75
1822.07
-10.38
2022-06-23
1836.03
1842.75
1822.75
1832.45
-3.44
2022-06-22
1833.77
1845.52
1822.17
1835.89
+1.54
2022-06-21
1836.71
1841.40
1829.78
1834.35
-2.60
2022-06-20
1843.66
1844.33
1834.86
1836.95
+0.67
2022-06-17
1840.59
1850.76
1832.50
1836.28
-8.36
2022-06-16
1819.68
1845
1812.25
1844.64
+24.38
2022-06-15
1823.45
1834.14
1817.80
1820.26
+11.11
2022-06-14
1827.02
1831.75
1808.22
1809.15
-18.26
2022-06-13
1870.24
1874.75
1823
1827.41
-43.31
2022-06-10
1844.16
1874.04
1823.69
1870.72
+26.63
2022-06-09
1856.69
1857.23
1838.73
1844.09
-12.60
2022-06-08
1849.98
1857.93
1843.14
1856.69
+6.39
2022-06-07
1844.84
1851.79
1841.18
1850.30
+8.63
2022-06-06
1849.19
1855.57
1840.62
1841.67
-7.52
2022-06-03
1866.83
1872.22
1845.81
1849.19
-17.64
2022-06-02
1845.14
1867.97
1842.58
1866.83
+21.82
2022-06-01
1841.98
1847.42
1827.13
1845.01
+2.89
2022-05-31
1847.94
1853.57
1839
1842.12
-12.12
2022-05-30
1851.81
1862.24
1847.30
1854.24
+2.51
2022-05-27
1845.04
1860.18
1844.65
1851.73
+6.91
2022-05-26
1844.30
1854.54
1841
1844.82
+0.28
2022-05-25
1867.63
1867.74
1842.91
1844.54
-23.09
2022-05-24
1850.15
1867.72
1845.63
1867.63
+17.94
2022-05-23
1843.20
1863.55
1843.20
1849.69
+6.44
2022-05-20
1840.91
1847.62
1831.25
1843.25
+3.57
2022-05-19
1822.56
1847.34
1809.73
1839.68
+17.03
2022-05-18
1817.99
1822.97
1806.14
1822.65
+4.49
2022-05-17
1812.35
1834.46
1810.37
1818.16
+5.68
2022-05-16
1808.15
1815.63
1786.50
1812.48
+4.37
2022-05-13
1834.05
1835.33
1799.52
1808.11
-25.17
2022-05-12
1850.65
1857.19
1832.42
1833.28
-16.54
2022-05-11
1841.88
1856.04
1830.46
1849.82
+7.43
2022-05-10
1858.92
1864.34
1840.10
1842.39
-17.21
2022-05-09
1879.68
1880.55
1855.19
1859.60
-20.45
2022-05-06
1872.21
1890.97
1864.80
1880.05
+5.80
2022-05-05
1866.93
1908.03
1860.85
1874.25
+7.12
2022-05-04
1869.73
1870.89
1860.13
1867.13
-3.16
2022-05-03
1868.19
1876.23
1849.14
1870.29
-25.02
2022-05-02
1895.31
1895.31
1895.31
1895.31
+0.09
2022-04-29
1884.32
1918.24
1883.65
1895.22
+10.47
2022-04-28
1883.43
1891.88
1870.81
1884.75
+1.13
2022-04-27
1900.20
1905.44
1879.97
1883.62
-10.59
2022-04-26
1894.21
1894.21
1894.21
1894.21
+0.85
2022-04-25
1931.06
1931.06
1890.68
1893.36
-37.90
2022-04-22
1938.35
1954.09
1925.25
1931.26
-7.21
2022-04-21
1949.69
1956.64
1935.22
1938.47
-10.86
2022-04-20
1954.88
1956.70
1937.86
1949.33
-5.41
2022-04-19
1987.83
1988.95
1949.05
1954.74
-33.43
2022-04-18
1970.18
1996.75
1970.18
1988.17
+17.99
2022-04-15
1965.63
1973.22
1965.43
1970.18
+4.28
2022-04-14
1979.35
1979.92
1959.79
1965.90
-13.30
2022-04-13
1968.87
1979.81
1961.28
1979.20
+10.11
2022-04-12
1949.42
1976.63
1939.28
1969.09
+18.81
2022-04-11
1942.51
1967.27
1938.72
1950.28
+7.87
2022-04-08
1932.06
1946.52
1926.38
1942.41
+10.08
2022-04-07
1926.53
1936.08
1914.81
1932.33
+5.66
2022-04-06
1920.15
1931.18
1914.61
1926.67
+2.01
2022-04-05
1932.07
1942.65
1922.90
1924.66
-6.49
2022-04-04
1921.12
1935.14
1914.61
1931.15
+10.18
2022-04-01
1942.91
1948.08
1916.59
1920.97
-21.81
2022-03-31
1935.44
1943.51
1917.73
1942.78
+7.22
2022-03-30
1913.10
1936.30
1911.28
1935.56
+23.38
2022-03-29
1935.23
1938.47
1889.10
1912.18
-23.10
2022-03-28
1952.78
1956.89
1923.98
1935.28
-17.47
2022-03-25
1961.24
1964.07
1942.79
1952.75
-7.41
2022-03-24
1927.83
1964.04
1926.35
1960.16
+32.45
2022-03-23
1916.46
1935.06
1914.17
1927.71
+11.43
2022-03-22
1929.51
1936.72
1909.59
1916.28
-16.74
2022-03-21
1918.32
1935.76
1917.52
1933.02
+15.48
2022-03-18
1946.67
1946.67
1916.56
1917.54
-29.53
2022-03-17
1910.29
1947.81
1895.52
1947.07
+36.01
2022-03-16
1924.19
1928.59
1904.02
1911.06
-14.13
2022-03-15
1953.89
1960
1905.69
1925.19
-28.73
2022-03-14
1983.96
1983.96
1948.42
1953.92
-30.32
2022-03-11
1994.09
2004.36
1957.65
1984.24
-10.71
2022-03-10
1992.79
2007.38
1969.43
1994.95
+2.87
2022-03-09
2045.90
2067.46
1976.08
1992.08
-54.02
2022-03-08
1980.03
2064.72
1974.51
2046.10
+65.73
2022-03-07
1980.41
1988.15
1960.33
1980.37
+15.11
2022-03-04
1924.72
1968.33
1922.74
1965.26
+40.01
2022-03-03
1925.33
1936.80
1913.53
1925.25
+0.64
2022-03-02
1924.89
1947.08
1919.49
1924.61
+0.48
2022-03-01
1906.44
1927.89
1889.43
1924.13
+17.60
2022-02-28
1888.95
1917.54
1888.95
1906.53
+17.75
2022-02-25
1926.23
1928.35
1879.75
1888.78
-36.75
2022-02-24
1906.03
1972.05
1903.30
1925.53
+19.67
2022-02-23
1896.21
1906.75
1888.17
1905.86
+9.49
2022-02-22
1894.01
1912.60
1890.18
1896.37
+2.40
2022-02-21
1893.89
1906.69
1886.10
1893.97
+0.12
2022-02-18
1891.73
1900.86
1885.16
1893.85
+0.61
2022-02-17
1861.03
1895.99
1859.97
1893.24
+32.06
2022-02-16
1846.47
1862.84
1845.01
1861.18
+14.49
2022-02-15
1874.45
1875.57
1843.17
1846.69
-20.03
2022-02-14
1857.52
1869.21
1849.39
1866.72
+7.91
2022-02-11
1834.26
1859.98
1819.73
1858.81
+24.21
2022-02-10
1826.89
1838.86
1820.58
1834.60
+7.50
2022-02-09
1823.65
1830.87
1823.23
1827.10
+3.51
2022-02-08
1814.21
1826.67
1812.86
1823.59
+9.39
2022-02-07
1805.33
1815.27
1805.33
1814.20
+9
2022-02-04
1801.33
1813.25
1791.23
1805.20
+3.62
2022-02-03
1806.99
1809.20
1787.12
1801.58
-5.13
2022-02-02
1803.30
1808.18
1793.08
1806.71
+2.90
2022-02-01
1795.03
1807.14
1793.40
1803.81
+9.81
2022-01-31
1785.30
1798.10
1783.99
1794
+8.78
2022-01-28
1794.90
1797.82
1778.76
1785.22
-9.72
2022-01-27
1832.51
1832.78
1794.20
1794.94
-37.74
2022-01-26
1845.27
1852.21
1830.36
1832.68
-12.32
2022-01-25
1832.87
1851.04
1831.09
1845
+11.47
2022-01-24
1829.97
1842.68
1828.38
1833.53
+3.55
2022-01-21
1845.33
1845.33
1827.97
1829.98
-14.69
2022-01-20
1836.57
1846.20
1834.54
1844.67
+8.06
2022-01-19
1818.46
1836.88
1808.74
1836.61
+18.37
2022-01-18
1817.26
1821.11
1804.42
1818.24
+1.16
2022-01-17
1816.79
1821.62
1811.61
1817.08
+0.20
2022-01-14
1813.39
1827.43
1810.79
1816.88
+3.56
2022-01-13
1822.30
1826.42
1812.79
1813.32
-8.85
2022-01-12
1810.04
1823.63
1808.42
1822.17
+14.66
2022-01-11
1791.73
1808.59
1791.73
1807.51
+16.05
2022-01-10
1795.18
1800.72
1789.04
1791.46
-3.79
2022-01-07
1789.09
1796.99
1781.65
1795.25
+6.28
2022-01-06
1821.65
1824.05
1785.39
1788.97
-32.50
2022-01-05
1813.76
1827.97
1810.21
1821.47
+7.94
2022-01-04
1799.95
1815.02
1796.86
1813.53
+12.51
2022-01-03
1825.78
1830.04
1798.54
1801.02
-24.97