工行纸黄金(美元)2024年价格历史
USDAAU工行纸黄金(美元)（USDAAU）2024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
2385.94
2024年
最高价
美元/盎司
2782.59
2024-10-30
最低价
美元/盎司
1986.78
2024-02-14
2024年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
2601.19
2624.62
2594.92
2624.46
+23.26
2024-12-30
2619.87
2626.44
2598.42
2601.20
-18.67
2024-12-27
2635.52
2636.70
2610.35
2619.87
-15.69
2024-12-26
2610.13
2637.50
2610.13
2635.56
+25.43
2024-12-25
2610.13
2610.13
2610.13
2610.13
+0.54
2024-12-24
2608.04
2619.88
2606.94
2609.59
+0.32
2024-12-23
2626.05
2631.57
2608.84
2609.27
-16.78
2024-12-20
2587.07
2629.90
2586.13
2626.05
+37.85
2024-12-19
2636.41
2638.39
2582.13
2588.20
-47.64
2024-12-18
2639.40
2650.02
2632.62
2635.84
-3.70
2024-12-17
2652.94
2657.07
2631.48
2639.54
-13.56
2024-12-16
2651.54
2662.58
2642.85
2653.10
+1.56
2024-12-13
2678.53
2690.52
2650.98
2651.54
-26.69
2024-12-12
2711.37
2722.45
2673.63
2678.23
-33.58
2024-12-11
2687.50
2713.94
2673.83
2711.81
+27.20
2024-12-10
2665.87
2689.23
2655.51
2684.61
+17.80
2024-12-09
2633.34
2674.33
2626.58
2666.81
+33.47
2024-12-06
2639.64
2643.75
2612.21
2633.34
-6.73
2024-12-05
2653.27
2653.89
2630.61
2640.07
-13.28
2024-12-04
2638.98
2655.53
2631.23
2653.35
+14.09
2024-12-03
2640.68
2653.81
2632.20
2639.26
-2.13
2024-12-02
2648.80
2649.83
2620.50
2641.39
-7.41
2024-11-29
2636.41
2664.49
2634
2648.80
+12.14
2024-11-28
2641.28
2647.93
2619.64
2636.66
-5.61
2024-11-27
2627.83
2656.48
2618.11
2642.27
+15.04
2024-11-26
2626.66
2640.31
2603.82
2627.23
+1.05
2024-11-25
2706.56
2718.46
2625.03
2626.18
-80.38
2024-11-22
2666.12
2709.88
2660.55
2706.56
+40.45
2024-11-21
2645.86
2671.86
2645.33
2666.11
+20.50
2024-11-20
2622.99
2646.93
2618.83
2645.61
+22.19
2024-11-19
2610.90
2637.79
2605.87
2623.42
+13.32
2024-11-18
2590.42
2610.36
2588.97
2610.10
+47.90
2024-11-15
2568.78
2575.83
2553.48
2562.20
-6.18
2024-11-14
2604.08
2604.36
2535.82
2568.38
-34.70
2024-11-13
2597.03
2617.05
2591.11
2603.08
+6.01
2024-11-12
2612.74
2625.21
2588.23
2597.07
-15.96
2024-11-11
2685.63
2685.63
2612.08
2613.03
-72.60
2024-11-08
2697.44
2708.78
2680.41
2685.63
-11.33
2024-11-07
2674.13
2698.43
2644.53
2696.96
+23.58
2024-11-06
2740.52
2747.81
2651.06
2673.38
-66.44
2024-11-05
2736.85
2748.25
2723.38
2739.82
+3.33
2024-11-04
2733.10
2746.51
2731.30
2736.49
+3.39
2024-11-01
2738.30
2759.58
2732.05
2733.10
-3.08
2024-10-31
2782.48
2788.34
2730.49
2736.18
-46.41
2024-10-30
2762.69
2787.71
2762.60
2782.59
+20.23
2024-10-29
2739.42
2769.73
2738.29
2762.36
+22.47
2024-10-28
2741.03
2744.33
2723.22
2739.89
-1.14
2024-10-25
2729.58
2743.33
2715.71
2741.03
+11.39
2024-10-24
2720.51
2741.65
2710.63
2729.64
+8.91
2024-10-23
2735.92
2756.68
2707.63
2720.73
-14.81
2024-10-22
2719.28
2742.61
2713.17
2735.54
+16.06
2024-10-21
2718.20
2738.98
2716.73
2719.48
+1.28
2024-10-18
2691.95
2719.44
2682.64
2718.20
+26.15
2024-10-17
2668.61
2695.21
2665.66
2692.05
+23.48
2024-10-16
2662.80
2682.79
2657.23
2668.57
+5.70
2024-10-15
2645.02
2663.12
2636.73
2662.87
+17.95
2024-10-14
2654.85
2664.83
2641.75
2644.92
-9.93
2024-10-11
2621.25
2659.53
2615.05
2654.85
+33.77
2024-10-10
2612.83
2627.76
2604.05
2621.08
+8.40
2024-10-09
2611.07
2620.85
2604.50
2612.68
-0.96
2024-10-08
2640.03
2650.92
2604.10
2613.64
-30.98
2024-10-07
2649.91
2658.01
2636.46
2644.62
-5.29
2024-10-04
2646.91
2667.48
2631.60
2649.91
+2.89
2024-10-03
2648.16
2661.13
2639.47
2647.02
-0.81
2024-10-02
2661.51
2670.84
2640.74
2647.83
-12.55
2024-10-01
2632.48
2669.11
2623.41
2660.38
+27.47
2024-09-30
2650.35
2664.32
2627.73
2632.91
-17.44
2024-09-27
2670.58
2675.99
2641.81
2650.35
-20.14
2024-09-26
2656.47
2683.84
2648.72
2670.49
+14.32
2024-09-25
2641.21
2668.65
2641.18
2656.17
+14.99
2024-09-24
2627.85
2646.77
2621.94
2641.18
+13.15
2024-09-23
2619.56
2633.22
2612.56
2628.03
+8.47
2024-09-20
2587.23
2623.52
2583.47
2619.56
+33.36
2024-09-19
2568.15
2598.03
2546.65
2586.20
+18.35
2024-09-18
2563.77
2579.04
2559.84
2567.85
+4.25
2024-09-17
2578.03
2584.61
2560.96
2563.60
-14.38
2024-09-16
2580.77
2588.05
2574.90
2577.98
-2.79
2024-09-13
2552.13
2584.15
2543.50
2580.77
+28.11
2024-09-12
2512.74
2553.17
2508.31
2552.66
+39.93
2024-09-11
2511.12
2525.96
2502.57
2512.73
+1.73
2024-09-10
2497.63
2516.68
2497.63
2511
+13.57
2024-09-09
2494.33
2503.63
2484.23
2497.43
+3.10
2024-09-06
2494.33
2494.33
2494.33
2494.33
-11.41
2024-09-05
2505.74
2505.74
2505.74
2505.74
+13.78
2024-09-04
2491.96
2491.96
2491.96
2491.96
+4.44
2024-09-03
2487.52
2487.52
2487.52
2487.52
-11.87
2024-09-02
2499.39
2499.39
2499.39
2499.39
-1.54
2024-08-30
2500.93
2500.93
2500.93
2500.93
-19.91
2024-08-29
2520.84
2520.84
2520.84
2520.84
+15.95
2024-08-28
2504.89
2504.89
2504.89
2504.89
-5.87
2024-08-27
2510.76
2510.76
2510.76
2510.76
-3.22
2024-08-26
2513.98
2513.98
2513.98
2513.98
+4.60
2024-08-23
2509.38
2509.38
2509.38
2509.38
+28.55
2024-08-22
2480.83
2480.83
2480.83
2480.83
-26.30
2024-08-21
2507.13
2507.13
2507.13
2507.13
+0.01
2024-08-20
2507.12
2507.12
2507.12
2507.12
+4.79
2024-08-19
2502.33
2502.33
2502.33
2502.33
-4.22
2024-08-16
2457.05
2507.20
2449.33
2506.55
+48.82
2024-08-15
2442.47
2468.33
2432.38
2457.73
+15.32
2024-08-14
2467.26
2476.33
2440.73
2442.41
-25.52
2024-08-13
2458.18
2475.22
2457.08
2467.93
+9.42
2024-08-12
2427.52
2458.78
2422.36
2458.51
+30.99
2024-08-09
2417.12
2435.30
2414.29
2427.52
+9.88
2024-08-08
2393.08
2422.15
2379.54
2417.64
+23.96
2024-08-07
2385.88
2405.13
2377.71
2393.68
+7.87
2024-08-06
2401.08
2416.63
2380.23
2385.81
-15.71
2024-08-05
2435.76
2455.67
2363.53
2401.52
-34.24
2024-08-02
2442.69
2475.83
2410.83
2435.76
-8.10
2024-08-01
2421.91
2460.13
2420.16
2443.86
+22.03
2024-07-31
2383.77
2427.40
2383.58
2421.83
+38.19
2024-07-30
2375.08
2395.90
2373.01
2383.64
+8.40
2024-07-29
2384.91
2400.82
2370.16
2375.24
-9.67
2024-07-26
2361.47
2388.27
2352.06
2384.91
+23.34
2024-07-25
2423.26
2423.39
2356.67
2361.57
-62.86
2024-07-24
2403.93
2430.30
2401.25
2424.43
+20.76
2024-07-23
2384.60
2410.26
2384.59
2403.67
+19.42
2024-07-22
2396.98
2410.57
2382.44
2384.25
-12.73
2024-07-19
2459.76
2460.52
2392.48
2396.98
-64.16
2024-07-18
2461.61
2473.22
2450.23
2461.14
+0.15
2024-07-17
2461.74
2481.86
2456.62
2460.99
-1.91
2024-07-16
2431.77
2463.51
2418.30
2462.90
+31.07
2024-07-15
2411.13
2435.83
2400.15
2431.83
+20.70
2024-07-12
2415.22
2417.54
2389.93
2411.13
-6.25
2024-07-11
2378.51
2422.99
2368.39
2417.38
+39.05
2024-07-10
2359.80
2384.93
2355.03
2378.33
+18.59
2024-07-09
2353.76
2367.63
2348.53
2359.74
+6.51
2024-07-08
2387.13
2389.04
2351.02
2353.23
-33.90
2024-07-05
2356.27
2391.34
2352.85
2387.13
+30.92
2024-07-04
2362.07
2362.07
2349.81
2356.21
-6
2024-07-03
2323.30
2363.37
2319.56
2362.21
+38.76
2024-07-02
2326.27
2334.78
2318.04
2323.45
-3.03
2024-07-01
2323.64
2336.64
2317.88
2326.48
+2.84
2024-06-28
2325.97
2337.58
2317.58
2323.64
-2.12
2024-06-27
2298.63
2329.33
2295.10
2325.76
+27.84
2024-06-26
2323.15
2323.38
2292.23
2297.92
-24.40
2024-06-25
2326.10
2335.52
2314.71
2322.32
-3.93
2024-06-24
2320.71
2332.24
2316.37
2326.25
+5.54
2024-06-21
2352.20
2366.63
2315.46
2320.71
-33.23
2024-06-20
2328.11
2363.80
2326.20
2353.94
+25.96
2024-06-19
2328.27
2331.27
2322.41
2327.98
+2.20
2024-06-18
2325.78
2325.78
2325.78
2325.78
+15.72
2024-06-17
2310.06
2310.06
2310.06
2310.06
-20.82
2024-06-14
2297.21
2334.20
2294.42
2330.88
+33.31
2024-06-13
2316.41
2324.71
2297.22
2297.57
-36.11
2024-06-12
2308.59
2339.44
2304.48
2333.68
+24.98
2024-06-11
2305.85
2318.31
2296.24
2308.70
+2.63
2024-06-10
2286.43
2306.94
2286.43
2306.07
+19.64
2024-06-07
2372.63
2386.09
2286.21
2286.43
-87.19
2024-06-06
2352.13
2376.71
2349.88
2373.62
+22.18
2024-06-05
2324.62
2355.59
2321.04
2351.44
+26.76
2024-06-04
2341.20
2352.98
2314.13
2324.68
-16.84
2024-06-03
2326.14
2344.08
2313.22
2341.52
+15.38
2024-05-31
2342.40
2358.08
2318.98
2326.14
-16.54
2024-05-30
2337.68
2349.78
2321.20
2342.68
+4.71
2024-05-29
2358.81
2361.25
2333.83
2337.97
-20.64
2024-05-28
2350.99
2362.34
2339.31
2358.61
+7.36
2024-05-27
2332.28
2356.86
2332.28
2351.25
+18.97
2024-05-24
2344.74
2348.14
2324.05
2332.28
-13.15
2024-05-23
2390.61
2393.38
2338.95
2345.43
-45.60
2024-05-22
2421.86
2424.85
2380.98
2391.03
-30.46
2024-05-21
2423.56
2435.60
2404.97
2421.49
-1.59
2024-05-20
2415.14
2448.33
2408.16
2423.08
+7.94
2024-05-17
2379.99
2417.48
2372.37
2415.14
+34.61
2024-05-16
2376.34
2395.57
2370.36
2380.53
+3.45
2024-05-15
2346.49
2383.96
2344.93
2377.08
+29.98
2024-05-14
2333.94
2354.53
2332.99
2347.10
+13.34
2024-05-13
2361.71
2362.79
2330.83
2333.76
-27.95
2024-05-10
2328.77
2376.23
2328.06
2361.71
+33.15
2024-05-09
2318.11
2336.88
2305.23
2328.56
+10.11
2024-05-08
2312.88
2319.72
2302.76
2318.45
+5.61
2024-05-07
2323.32
2328.27
2308.54
2312.84
-10.40
2024-05-06
2299.93
2329.96
2290.47
2323.24
+23.31
2024-05-03
2298.20
2318.68
2276.76
2299.93
+2.74
2024-05-02
2305.48
2326.10
2284.16
2297.19
-8.08
2024-05-01
2294.38
2308.93
2280.13
2305.27
+11.70
2024-04-30
2336.21
2344.69
2291.81
2293.57
-42.74
2024-04-29
2338.48
2342.38
2322.35
2336.31
-2.17
2024-04-26
2329.08
2350.38
2323.47
2338.48
+9.69
2024-04-25
2321.72
2342.94
2303.98
2328.79
+6.28
2024-04-24
2321.38
2335.23
2310.65
2322.51
+1.88
2024-04-23
2300.94
2330.13
2291.58
2320.63
-13.35
2024-04-22
2333.98
2333.98
2333.98
2333.98
-52.05
2024-04-19
2381.78
2414.77
2371.58
2386.03
+3.40
2024-04-18
2381.31
2390.27
2357.74
2382.63
-0.31
2024-04-17
2384.12
2396.11
2371.32
2382.94
-1.54
2024-04-16
2349.92
2391.23
2345.18
2384.48
+33.79
2024-04-15
2341.62
2363
2325.20
2350.69
+9.07
2024-04-12
2342.36
2429.07
2332.29
2341.62
-1.48
2024-04-11
2334.80
2345.26
2324.65
2343.10
+9.39
2024-04-10
2339
2358.49
2319.70
2333.71
-4.25
2024-04-09
2326.38
2363.68
2324.58
2337.96
+11.83
2024-04-08
2321.78
2348.63
2301.38
2326.13
+4.35
2024-04-05
2290.39
2328.67
2267.66
2321.78
+31.42
2024-04-04
2284.25
2301.58
2280.84
2290.36
+6.43
2024-04-03
2256.89
2286.51
2253.15
2283.93
+26.15
2024-04-02
2238.57
2275.18
2233.23
2257.78
+19.62
2024-04-01
2220.51
2264.07
2220.51
2238.16
+17.65
2024-03-29
2214.27
2223.59
2211.96
2220.51
+6.37
2024-03-28
2188.72
2215.40
2185.87
2214.14
+25.47
2024-03-27
2173.01
2195.93
2172.47
2188.67
+15.45
2024-03-26
2174.41
2198.36
2166.33
2173.22
-1.27
2024-03-25
2162.28
2179.58
2162.13
2174.49
+12.21
2024-03-22
2172.98
2184.23
2155.94
2162.28
-10.98
2024-03-21
2154.46
2212.63
2154.46
2173.26
+18.17
2024-03-20
2153.23
2163.21
2148.75
2155.09
+1.85
2024-03-19
2156.98
2161.27
2146.09
2153.24
-3.70
2024-03-18
2155.28
2161.98
2144.63
2156.94
+1.66
2024-03-15
2155.68
2171.08
2153.63
2155.28
-0.95
2024-03-14
2170.23
2177.28
2151.68
2156.23
-14.20
2024-03-13
2161.33
2172.78
2149.72
2170.43
+9.18
2024-03-12
2182.68
2183.17
2151.18
2161.25
-21.18
2024-03-11
2174.78
2187.29
2173.33
2182.43
+7.65
2024-03-08
2152.21
2193.50
2147.73
2174.78
+23.05
2024-03-07
2139.63
2161.18
2138.04
2151.73
+12.18
2024-03-06
2124.97
2147.32
2122.13
2139.55
+14.17
2024-03-05
2107.12
2140.03
2096.68
2125.38
+20.12
2024-03-04
2083.78
2105.55
2077.96
2105.26
+21.48
2024-03-01
2046.38
2086.68
2037.53
2083.78
+37.60
2024-02-29
2030.31
2049.08
2026.57
2046.18
+15.89
2024-02-28
2032.18
2036.28
2022.98
2030.29
-2.49
2024-02-27
2027.75
2037.84
2025.02
2032.78
+5.13
2024-02-26
2035.42
2035.42
2023.90
2027.65
-7.77
2024-02-23
2022.15
2039.53
2014.59
2035.42
+12.69
2024-02-22
2023.60
2032.69
2019.07
2022.73
-0.76
2024-02-21
2026.08
2030.40
2021.38
2023.49
-2.56
2024-02-20
2013.24
2029.19
2011.75
2026.05
+12.80
2024-02-19
2011.16
2021.40
2011.16
2013.25
+2.09
2024-02-16
1999.59
2013.61
1993.96
2011.16
+11.53
2024-02-15
1989.62
2006.34
1988.85
1999.63
+12.85
2024-02-14
1990.30
1995.49
1983.80
1986.78
-3.28
2024-02-13
2011.62
2028.16
1988.74
1990.06
-21.87
2024-02-12
2023.18
2025.70
2010.93
2011.93
-11.25
2024-02-09
2030.43
2035.43
2018.84
2023.18
-7.38
2024-02-08
2036.78
2039.30
2018.83
2030.56
-6.57
2024-02-07
2034.82
2042.98
2029.14
2037.13
+2.35
2024-02-06
2016.33
2036.33
2016.33
2034.78
+18.80
2024-02-05
2036.50
2038.40
2013.33
2015.98
-20.52
2024-02-02
2050.36
2063.68
2026.38
2036.50
-13.78
2024-02-01
2050.88
2052.08
2028.43
2050.28
—
2024-01-31
2031.05
2054.35
2030.04
2050.28
+18.72
2024-01-30
2023.90
2046.84
2022.78
2031.56
+7.33
2024-01-29
2015.68
2035.70
2015.68
2024.23
+8.55
2024-01-26
2018.77
2024.63
2011.08
2015.68
-3.41
2024-01-25
2013.46
2023.43
2009.73
2019.09
+4.86
2024-01-24
2023.68
2034.92
2013.43
2014.23
-9.80
2024-01-23
2022.38
2036.11
2017.62
2024.03
+2.10
2024-01-22
2027.54
2030.21
2015.68
2021.93
-5.61
2024-01-19
2011.87
2036.60
2011.80
2027.54
+15.22
2024-01-18
2007.43
2015.34
2000.38
2012.32
+5.46
2024-01-17
2039.12
2039.27
2004.82
2006.86
-32.28
2024-01-16
2052.22
2054.74
2029.94
2039.14
-12.90
2024-01-15
2045.81
2057
2044.41
2052.04
+6.23
2024-01-12
2027.57
2060.38
2011.77
2045.81
+18.79
2024-01-11
2026.39
2037.72
2018.92
2027.02
+0.80
2024-01-10
2030.97
2037.95
2023.35
2026.22
-1.92
2024-01-09
2028.14
2028.14
2028.14
2028.14
-4.36
2024-01-08
2032.50
2032.50
2032.50
2032.50
-11.70
2024-01-05
2042.91
2062.41
2023.37
2044.20
+0.73
2024-01-04
2045.73
2049.28
2034.90
2043.47
+11.84
2024-01-03
2057.59
2065.37
2030.43
2031.63
-25.66
2024-01-02
2065.87
2076.72
2055.66
2057.29
-8.58
2024-01-01
2065.87
2065.87
2065.87
2065.87
—