工行纸黄金(美元)2023年价格历史
USDAAU工行纸黄金(美元)（USDAAU）2023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
1941.32
2023年
最高价
美元/盎司
2076.18
2023-12-27
最低价
美元/盎司
1809.53
2023-02-24
2023年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2023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
2023-12-29
2075.30
2075.58
2057.11
2065.87
-8.79
2023-12-28
2076.71
2086.86
2070.60
2074.66
-1.52
2023-12-27
2055.40
2080.09
2055.16
2076.18
+20.64
2023-12-26
2059.90
2062.47
2053.49
2055.54
+3.25
2023-12-25
2052.29
2052.29
2052.29
2052.29
—
2023-12-22
2039.73
2068.98
2036.35
2052.29
+12.42
2023-12-21
2030.93
2044.33
2026.24
2039.87
+9.11
2023-12-20
2040.29
2045.33
2028.38
2030.76
-8.88
2023-12-19
2020.68
2043.68
2019.73
2039.64
+18.46
2023-12-18
2016.86
2025.38
2014.61
2021.18
+4.32
2023-12-15
2038.28
2043.18
2014.77
2016.86
-20.46
2023-12-14
1980.32
2046.28
1978.15
2037.32
+57.29
2023-12-13
1980.17
1984.73
1971.57
1980.03
+0.30
2023-12-12
1980.91
1993.38
1974.39
1979.73
-0.70
2023-12-11
1999.15
2006.21
1979.15
1980.43
-18.72
2023-12-08
2027.75
2031.82
1993.09
1999.15
-29.37
2023-12-07
2028.52
2038.24
2022.52
2028.52
-0.50
2023-12-06
2014.58
2033.82
2010.78
2029.02
+13.74
2023-12-05
2021.01
2039.23
2008.48
2015.28
-6.11
2023-12-04
2065.43
2117.69
2019.45
2021.39
-44.04
2023-12-01
2036.43
2073.68
2032.26
2065.43
+29.09
2023-11-30
2041.51
2047.94
2030.75
2036.34
-5.24
2023-11-29
2029.32
2048.50
2028.92
2041.58
+12.43
2023-11-28
2011.63
2029.75
2010.24
2029.15
+20.71
2023-11-27
2008.44
2008.44
2008.44
2008.44
+11.01
2023-11-24
1990.39
2001.96
1988.23
1997.43
+7
2023-11-23
1993.47
1996.92
1985.35
1990.43
-3.26
2023-11-22
1999.97
2001.55
1988.42
1993.69
-8.84
2023-11-21
1970.53
2005.83
1969.96
2002.53
+31.97
2023-11-20
1978.78
1983.52
1964.11
1970.56
-8.17
2023-11-17
1983.48
1991.76
1977.13
1978.73
-3.84
2023-11-16
1961.89
1984.85
1955.41
1982.57
+20.40
2023-11-15
1962.84
1972.35
1954.06
1962.17
-0.81
2023-11-14
1937.20
1968.43
1936.65
1962.98
+25.85
2023-11-13
1933.83
1940.23
1930.35
1937.13
+3.30
2023-11-10
1961.43
1963.93
1932
1933.83
-27
2023-11-09
1953.86
1963.07
1943.43
1960.83
+7.65
2023-11-08
1961.75
1969.43
1949.49
1953.18
-8.77
2023-11-07
1979.54
1982.88
1955.24
1961.95
-18.18
2023-11-06
1991.09
1991.42
1980.02
1980.13
-10.96
2023-11-03
1979.53
2002.44
1978.23
1991.09
+11.11
2023-11-02
1977.78
1989.34
1968.79
1979.98
+2.58
2023-11-01
1992.78
1993.18
1974.04
1977.40
-16.03
2023-10-31
1997.55
2005.78
1989.24
1993.43
-4.14
2023-10-30
2005.51
2005.51
1989.38
1997.57
-7.94
2023-10-27
1978.61
2007.86
1975.23
2005.51
+26.49
2023-10-26
1979.68
1991.28
1971.04
1979.02
-1.17
2023-10-25
1968.08
1985.37
1963.53
1980.19
+12.56
2023-10-24
1973.53
1979.30
1953.88
1967.63
-5.08
2023-10-23
1978.11
1981.20
1962.98
1972.71
-5.40
2023-10-20
1954.39
1995.51
1951.73
1978.11
+23.50
2023-10-19
1943.63
1958.28
1943.20
1954.61
+11.07
2023-10-18
1924.59
1960.88
1917.84
1943.54
+19.13
2023-10-17
1920.09
1928.76
1910.90
1924.41
+4.26
2023-10-16
1926.83
1926.83
1907.18
1920.15
-6.58
2023-10-13
1870.68
1929.17
1866.38
1926.73
+55.84
2023-10-12
1871.58
1883.48
1869.13
1870.89
-0.87
2023-10-11
1859.63
1873.33
1856.62
1871.76
+11.26
2023-10-10
1849.93
1863.73
1847.23
1860.50
+10.72
2023-10-09
1827.68
1852.43
1827.68
1849.78
+22.10
2023-10-06
1813.96
1833.23
1808.88
1827.68
+13.45
2023-10-05
1822.13
1827.57
1811.59
1814.23
-8.24
2023-10-04
1823.28
1828.88
1815.67
1822.47
-1.18
2023-10-03
1831.08
1831.93
1813.79
1823.65
-7.33
2023-10-02
1846.95
1847.32
1825.63
1830.98
-15.97
2023-09-29
1862.48
1878.03
1844.75
1846.95
-15.34
2023-09-28
1879.88
1883.82
1856.19
1862.29
-17.35
2023-09-27
1900.83
1901.80
1878.35
1879.64
-20.99
2023-09-26
1915.22
1916.50
1899.48
1900.63
-14.71
2023-09-25
1923.78
1925.54
1913.98
1915.34
-8.44
2023-09-22
1925.54
1927.33
1922.58
1923.78
+7.85
2023-09-21
1940.12
1945.86
1912.38
1915.93
-24.30
2023-09-20
1931.54
1944.13
1926.39
1940.23
+8.64
2023-09-19
1927.38
1935.73
1926.57
1931.59
+4.21
2023-09-18
1920.93
1928.85
1920.93
1927.38
+6.40
2023-09-15
1906.34
1928.78
1906.34
1920.98
+14.93
2023-09-14
1908.57
1912.23
1899.51
1906.05
-2.49
2023-09-13
1910.91
1914.07
1905.32
1908.54
-2.33
2023-09-12
1918.51
1919.58
1906.11
1910.87
-10.58
2023-09-11
1917.66
1928.98
1916.82
1921.45
+3.79
2023-09-08
1919.53
1927.95
1915.91
1917.66
-2.01
2023-09-07
1915.26
1921.93
1914.43
1919.67
+4.16
2023-09-06
1924.60
1927.53
1913.78
1915.51
-9.52
2023-09-05
1937.08
1937.39
1923.83
1925.03
-12.02
2023-09-04
1938.97
1944.69
1935.18
1937.05
-1.92
2023-09-01
1939.10
1951.13
1933.13
1938.97
+0.25
2023-08-31
1943.42
1946.18
1937.58
1938.72
-4.63
2023-08-30
1935.28
1947.23
1928.83
1943.35
+8.42
2023-08-29
1923.22
1936.03
1912.93
1934.93
+11.68
2023-08-28
1912.61
1924.48
1911.63
1923.25
+10.52
2023-08-25
1919.53
1920.58
1902.38
1912.73
-6.81
2023-08-24
1916.52
1921.68
1910.38
1919.54
+3.06
2023-08-23
1896.31
1917.18
1894.79
1916.48
+19.65
2023-08-22
1887.58
1902.60
1887.53
1896.83
+9.25
2023-08-21
1887.73
1897.03
1883.34
1887.58
-0.15
2023-08-18
1887.93
1895.08
1883.53
1887.73
+0.05
2023-08-17
1900.43
1901.63
1887.68
1887.68
-13
2023-08-16
1905.28
1905.78
1898.71
1900.68
-4.90
2023-08-15
1908.53
1909.98
1895.13
1905.58
-3.95
2023-08-14
1913.78
1914.18
1901.75
1909.53
-2.45
2023-08-11
1918.43
1920.08
1909.63
1911.98
-6.65
2023-08-10
1918.05
1928.22
1911.48
1918.63
+3.45
2023-08-09
1924.28
1930.75
1914.03
1915.18
-8.82
2023-08-08
1930.95
1936.45
1921.29
1924
-6.58
2023-08-07
1939.98
1943.79
1930.08
1930.58
-9.40
2023-08-04
1931.48
1944.73
1928.83
1939.98
+8.55
2023-08-03
1933.93
1937.48
1928.33
1931.43
-2.55
2023-08-02
1942.82
1953.13
1931.72
1933.98
-8.95
2023-08-01
1969.03
1970.73
1940.27
1942.93
-26.15
2023-07-31
1957.63
1970.63
1951.52
1969.08
+11.45
2023-07-28
1945.43
1961.93
1941.08
1957.63
+12.02
2023-07-27
1970.97
1980.48
1941.18
1945.61
-25.36
2023-07-26
1962.58
1973.19
1959.76
1970.97
+8.19
2023-07-25
1958.06
1963.34
1951.73
1962.78
+4
2023-07-24
1960.93
1966.11
1956.23
1958.78
-2.15
2023-07-21
1967.01
1972.13
1956.18
1960.93
-6.40
2023-07-20
1972.29
1985.88
1964.38
1967.33
-5.37
2023-07-19
1976.43
1979.83
1968.43
1972.70
-4.03
2023-07-18
1953.13
1982.73
1950.97
1976.73
+23.40
2023-07-17
1952.88
1958.18
1944.38
1953.33
+0.45
2023-07-14
1953.36
1961.66
1949.63
1952.88
-0.38
2023-07-13
1954.23
1961.73
1951.28
1953.26
-0.67
2023-07-12
1929.63
1956.70
1927.87
1953.93
+24.40
2023-07-11
1934.53
1936.69
1928.13
1929.53
+7.24
2023-07-10
1923.18
1924.96
1911.23
1922.29
-0.89
2023-07-07
1909.70
1933.13
1907.39
1923.18
+13.74
2023-07-06
1922.37
1925.98
1901.18
1909.44
-12.54
2023-07-05
1925.68
1933.28
1917.58
1921.98
-3.66
2023-07-04
1925.34
1929.14
1918.37
1925.64
+0.31
2023-07-03
1918.48
1929.33
1908.71
1925.33
+6.85
2023-06-30
1907.53
1921.10
1899.03
1918.48
+11.55
2023-06-29
1909.28
1911.83
1891.58
1906.93
-2.25
2023-06-28
1911.98
1915.50
1901.68
1909.18
-3.20
2023-06-27
1924.18
1929.06
1910.03
1912.38
-11.82
2023-06-26
1917.63
1931.77
1917.63
1924.20
+6.57
2023-06-23
1911.83
1934.98
1908.67
1917.63
+5.94
2023-06-22
1930.73
1935.96
1911.43
1911.69
-18.84
2023-06-21
1933.33
1937.94
1918.53
1930.53
-2.85
2023-06-20
1949.08
1955.07
1928.28
1933.38
-15.80
2023-06-19
1947.63
1951.87
1947.50
1949.18
-5.16
2023-06-16
1954.66
1966.23
1952.23
1954.34
-0.45
2023-06-15
1954.43
1958.03
1924.13
1954.79
+0.06
2023-06-14
1941.58
1958.62
1938.50
1954.73
+13.81
2023-06-13
1953.80
1968.11
1940.55
1940.92
-12.56
2023-06-12
1958.48
1965.14
1947.98
1953.48
-5
2023-06-09
1965.20
1969.93
1955.18
1958.48
-6.73
2023-06-08
1945.88
1968.33
1938.09
1965.21
+19.18
2023-06-07
1961.81
1968.43
1944.88
1946.03
-15.55
2023-06-06
1956.71
1964.48
1952.98
1961.58
+4.96
2023-06-05
1947.22
1959.58
1936.56
1956.62
+9.40
2023-06-02
1980.64
1981.77
1946.53
1947.22
-33.41
2023-06-01
1967.36
1981.31
1952.12
1980.63
+12.76
2023-05-31
1960.28
1971.86
1952.38
1967.87
+8.14
2023-05-30
1944.41
1960.45
1930.68
1959.73
+15.27
2023-05-29
1945.66
1948.18
1938.74
1944.46
-1.20
2023-05-26
1943.78
1955.69
1935.43
1945.66
+2.68
2023-05-25
1961.48
1963.70
1938.28
1942.98
-17.35
2023-05-24
1965.56
1983.68
1959.06
1960.33
-5.25
2023-05-23
1970.85
1975.98
1952.94
1965.58
-5.31
2023-05-22
1974.54
1981.02
1967.61
1970.89
-3.65
2023-05-19
1954.67
1981.73
1952.47
1974.54
+19.61
2023-05-18
1978.37
1984.37
1950.43
1954.93
-23.67
2023-05-17
2009.44
2009.44
1973.58
1978.60
-30.84
2023-05-16
2009.44
2009.44
2009.44
2009.44
—
2023-05-15
2009.44
2009.44
2009.44
2009.44
-0.06
2023-05-12
2011.62
2019.56
2000.14
2009.50
-4.16
2023-05-11
2021.06
2037.58
2010.51
2013.66
-8.73
2023-05-10
2030.44
2046.46
2020.58
2022.39
-2.83
2023-05-09
2025.32
2031.07
2017.97
2025.22
+0.47
2023-05-08
2016.18
2027.64
2013.71
2024.75
+8.47
2023-05-05
2016.28
2016.28
2016.28
2016.28
-33.19
2023-05-04
2049.47
2049.47
2049.47
2049.47
+27.11
2023-05-03
2022.36
2022.36
2022.36
2022.36
+9.47
2023-05-02
2012.89
2012.89
2012.89
2012.89
+31.80
2023-05-01
1981.09
1981.09
1981.09
1981.09
-6.72
2023-04-28
1987.81
1987.81
1987.81
1987.81
+7.16
2023-04-27
1980.65
1980.65
1980.65
1980.65
-10.30
2023-04-26
1990.95
1990.95
1990.95
1990.95
+2.08
2023-04-25
1988.87
1988.87
1988.87
1988.87
+5.59
2023-04-24
1983.28
1983.28
1983.28
1983.28
+2.08
2023-04-21
2001.14
2006.80
1971.19
1981.20
-20.46
2023-04-20
1989.48
2010.54
1988.81
2001.66
+12.53
2023-04-19
2006.99
2006.99
1967.94
1989.13
-17.86
2023-04-18
1988.43
2010.26
1985.83
2006.99
+18.19
2023-04-17
2003.92
2013.26
1979.90
1988.80
-15.05
2023-04-14
2037.29
2045.87
1991.03
2003.85
-33.81
2023-04-13
2004.17
2046.08
2003.77
2037.66
+32.63
2023-04-12
2002.54
2025.73
1999.47
2005.03
+2.78
2023-04-11
1987.23
2005.56
1985.60
2002.25
+14.82
2023-04-10
2005.32
2005.32
1981.26
1987.43
-17.89
2023-04-07
2009.32
2013.10
2004.67
2005.32
-4.33
2023-04-06
2020.15
2021.80
1999.73
2009.65
-10.28
2023-04-05
2018.95
2030.40
2009.68
2019.93
+1.69
2023-04-04
1986.67
2021.33
1976.10
2018.24
+31.25
2023-04-03
1968.38
1988.53
1948.61
1986.99
+18.61
2023-03-31
1973.41
1985.44
1965.24
1968.38
-5.05
2023-03-30
1959.85
1973.53
1954.32
1973.43
+12.99
2023-03-29
1965.38
1973.65
1957.12
1960.44
-4.79
2023-03-28
1955.70
1968.13
1948.08
1965.23
+9.52
2023-03-27
1975.30
1976.96
1942.91
1955.71
-19.59
2023-03-24
1982.53
2001.73
1973.76
1975.30
-7.45
2023-03-23
1945.90
1985.43
1943.82
1982.75
+37.19
2023-03-22
1946.45
1949.99
1932.91
1945.56
-0.66
2023-03-21
1976.64
1982.68
1943.04
1946.22
-20.61
2023-03-20
1974.97
2008.11
1964.53
1966.83
-8.14
2023-03-17
1917
1986
1913.14
1974.97
+57.62
2023-03-16
1925.10
1935.50
1907.87
1917.35
-7.94
2023-03-15
1902.44
1928.28
1884.34
1925.29
+22.56
2023-03-14
1903.09
1912.90
1893.83
1902.73
-0.35
2023-03-13
1862.01
1911.57
1862.01
1903.08
+41.07
2023-03-10
1826.86
1865.46
1824.28
1862.01
+35.10
2023-03-09
1819.20
1833.11
1810.62
1826.91
+7.70
2023-03-08
1815.48
1822.66
1807.82
1819.21
+2.85
2023-03-07
1849.48
1851.15
1814.73
1816.36
-33.07
2023-03-06
1851.76
1856.59
1845.78
1849.43
-2.33
2023-03-03
1835.08
1851.83
1830.90
1851.76
+16.48
2023-03-02
1840.11
1840.53
1828.55
1835.28
-3.96
2023-03-01
1822.43
1842.68
1821.58
1839.24
+16.77
2023-02-28
1813.99
1824.56
1804.31
1822.47
+8.49
2023-02-27
1809.53
1817.99
1804.80
1813.98
+4.45
2023-02-24
1822.13
1826.23
1807.54
1809.53
-12.27
2023-02-23
1834.16
1835.44
1816.50
1821.80
-12.42
2023-02-22
1837.28
1844.03
1830.25
1834.22
-4.61
2023-02-21
1842.24
1842.53
1828.69
1838.83
-3.26
2023-02-20
1841.52
1845.83
1835.75
1842.09
+0.57
2023-02-17
1832.78
1843.70
1817.45
1841.52
+8.55
2023-02-16
1832.73
1842.78
1826.22
1832.97
+0.39
2023-02-15
1850.49
1858.42
1829.13
1832.58
-18.36
2023-02-14
1853.94
1868.08
1841.97
1850.94
-2.91
2023-02-13
1862.30
1864.70
1852.84
1853.85
-8.45
2023-02-10
1872.50
1873.21
1851.26
1862.30
-10.33
2023-02-09
1879.21
1888.39
1870.63
1872.63
-0.05
2023-02-08
1877.60
1884.42
1863.43
1872.68
-3.92
2023-02-07
1864.21
1877
1862.12
1876.60
+11.58
2023-02-06
1863.86
1879.50
1862.21
1865.02
+1.16
2023-02-03
1924.29
1924.67
1860.62
1863.86
-59.63
2023-02-02
1930.28
1957.87
1916.22
1923.49
-6.47
2023-02-01
1927.15
1931.55
1921.48
1929.96
+3.05
2023-01-31
1924.04
1927.14
1899.15
1926.91
+3.34
2023-01-30
1928.29
1932.89
1919.19
1923.57
-4.72
2023-01-27
1923.61
1933.34
1917.16
1928.29
+4.93
2023-01-26
1931.35
1947.57
1923.21
1923.36
-7.76
2023-01-25
1933.45
1938.12
1918.94
1931.12
-3.01
2023-01-24
1921.63
1940.23
1916.72
1934.13
+12.46
2023-01-23
1928.37
1933.79
1911.04
1921.67
-6.70
2023-01-20
1915.94
1934.50
1915.94
1928.37
+11.92
2023-01-19
1910.51
1921.58
1899.48
1916.45
+6.09
2023-01-18
1909.64
1923.53
1895.17
1910.36
+1.55
2023-01-17
1914.28
1917.42
1902.69
1908.81
-5.40
2023-01-16
1918.42
1927.33
1909.37
1914.21
-4.24
2023-01-13
1918.29
1920.06
1887.32
1918.45
+29.95
2023-01-12
1870.48
1899.68
1866.12
1888.50
+17.85
2023-01-11
1874.88
1884.97
1868.09
1870.65
-4.34
2023-01-10
1873.17
1878.76
1866.36
1874.99
+1.67
2023-01-09
1867.12
1879.27
1865.61
1873.32
+6.20
2023-01-06
1825.43
1868.23
1825.13
1867.12
+41.46
2023-01-05
1855.99
1858.75
1823.70
1825.66
-29.92
2023-01-04
1832.07
1862.60
1826.86
1855.58
+24.21
2023-01-03
1820.13
1848.36
1820.13
1831.37
+11.24
2023-01-02
1820.13
1820.13
1820.13
1820.13
—