工行纸黄金(美元)2025年价格历史
USDAAU工行纸黄金(美元)（USDAAU）2025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
3442.15
2025年
最高价
美元/盎司
4522.03
2025-12-26
最低价
美元/盎司
2622.29
2025-01-01
2025年价格走势
工行纸黄金(美元) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
4366.29
4380.02
4276.66
4335.31
-29.02
2025-12-30
4322.99
4402.52
4315.02
4364.33
+42.49
2025-12-29
4522.03
4524.95
4307.97
4321.84
-200.19
2025-12-26
4456.98
4548.42
4456.98
4522.03
+65.05
2025-12-25
4457.16
4457.16
4456.98
4456.98
-0.35
2025-12-24
4457.46
4523.40
4447.38
4457.33
+1.65
2025-12-23
4430.43
4496.19
4427.30
4455.68
+23.87
2025-12-22
4343.74
4433.84
4343.74
4431.81
+88.07
2025-12-19
4335.16
4372.08
4308.95
4343.74
+9.80
2025-12-18
4329.14
4344.70
4308.07
4333.94
+3.33
2025-12-17
4320.62
4346.90
4290.39
4330.61
+9.45
2025-12-16
4318.02
4333.48
4271.07
4321.16
-0.37
2025-12-15
4295.11
4348.25
4295.11
4321.53
+26.42
2025-12-12
4248.75
4351.55
4248.75
4295.11
+46.14
2025-12-11
4191.79
4259.55
4184.12
4248.97
+58.05
2025-12-10
4211.32
4219.55
4186.94
4190.92
-18.81
2025-12-09
4181.67
4211.13
4169.13
4209.73
+27.39
2025-12-08
4205.98
4217.32
4175.78
4182.34
-23.64
2025-12-05
4206.25
4257.51
4193.77
4205.98
-0.83
2025-12-04
4215.04
4223.09
4173.88
4206.81
-11.77
2025-12-03
4168.18
4238.91
4167.07
4218.58
+51.96
2025-12-02
4231.73
4242.94
4165.43
4166.62
-64.41
2025-12-01
4210.71
4262.70
4210.71
4231.03
+20.32
2025-11-28
4156.25
4224.96
4150.22
4210.71
+54.55
2025-11-27
4163.81
4170.02
4141.38
4156.16
-7.42
2025-11-26
4121.01
4171.57
4120.59
4163.58
+42.07
2025-11-25
4090.27
4154.04
4086.83
4121.51
+32.11
2025-11-24
4086.15
4092.25
4039.23
4089.40
+3.25
2025-11-21
4068.31
4098.89
4023.12
4086.15
+11.13
2025-11-20
4091.25
4108.46
4037.74
4075.02
-17.22
2025-11-19
4053.01
4131.04
4039.50
4092.24
+37.99
2025-11-18
4062.61
4079.26
3997
4054.25
-8.78
2025-11-17
4088.47
4099.87
4048.25
4063.03
-25.44
2025-11-14
4200.31
4209.42
4030.98
4088.47
-110.39
2025-11-13
4179.39
4242.95
4178.71
4198.86
+18.15
2025-11-12
4105.07
4183.43
4098.28
4180.71
+74.63
2025-11-11
4082.98
4147.14
4080.81
4106.08
+22.09
2025-11-10
4005.36
4104.22
4005.36
4083.99
+78.63
2025-11-07
3980.99
4025.38
3964.51
4005.36
+23.74
2025-11-06
3976.78
4017.91
3963.24
3981.62
+5.44
2025-11-05
3954.89
3985.49
3928.91
3976.18
+20.22
2025-11-04
4006.14
4013.11
3927.96
3955.96
-47.67
2025-11-03
3999.78
4028.53
3961.47
4003.63
+3.85
2025-10-31
4000.47
4043.21
3973.96
3999.78
-5.17
2025-10-30
3992.81
4011.65
3914.71
4004.95
+11.37
2025-10-29
3963.66
4028.08
3920.22
3993.58
+28.19
2025-10-28
3986.61
4018.18
3885.43
3965.39
-22.66
2025-10-27
4102.27
4102.27
3970.84
3988.05
-114.22
2025-10-24
4140.09
4146.69
4044.90
4102.27
-39.81
2025-10-23
4034.23
4152.88
4022.19
4142.08
+103.73
2025-10-22
4136.48
4159.01
4006.32
4038.35
-97.43
2025-10-21
4347.93
4379.14
4087.37
4135.78
-213.28
2025-10-20
4224.10
4354.13
4217.88
4349.06
+124.96
2025-10-17
4272.22
4377.53
4188.93
4224.10
-46.58
2025-10-16
4189.05
4274.34
4181.98
4270.68
+81.31
2025-10-15
4136.86
4216.49
4126.51
4189.37
+53.65
2025-10-14
4104.17
4177.92
4089.53
4135.72
+31.18
2025-10-13
4009.23
4105.33
4009.23
4104.54
+95.31
2025-10-10
4013.12
4020.10
3944.65
4009.23
-5.18
2025-10-09
4043.79
4057.39
3999.90
4014.41
-29.79
2025-10-08
3964.78
4048.42
3962.59
4044.20
+80.54
2025-10-07
3960.93
3989.24
3940
3963.66
+2.57
2025-10-06
3884.24
3962.58
3884.24
3961.09
+76.85
2025-10-03
3826.58
3889.52
3825.96
3884.24
+57.24
2025-10-02
3867.20
3894.78
3818.69
3827
-40.73
2025-10-01
3837.60
3893.67
3837.05
3867.73
+31.03
2025-09-30
3828.73
3869.94
3791.81
3836.70
+7.67
2025-09-29
3764.93
3831.38
3762.58
3829.03
+64.10
2025-09-26
3734.30
3781.92
3730.98
3764.93
+31.72
2025-09-25
3739.10
3759.79
3716.08
3733.21
-6.51
2025-09-24
3777.86
3783.98
3739.69
3739.72
-37.66
2025-09-23
3734.47
3789.33
3733.93
3777.38
+43.20
2025-09-22
3682.82
3734.59
3682.82
3734.18
+51.36
2025-09-19
3639.34
3683.64
3631.63
3682.82
+44.07
2025-09-18
3682.53
3703.73
3627.68
3638.75
-43.79
2025-09-17
3684.67
3693.55
3658.75
3682.54
-2.47
2025-09-16
3679.19
3701.29
3673.40
3685.01
+5.50
2025-09-15
3642.67
3679.99
3625.32
3679.51
+36.84
2025-09-12
3631.46
3655.03
3629.14
3642.67
+11.90
2025-09-11
3643.01
3648.02
3613.36
3630.77
-13.30
2025-09-10
3644.12
3655.84
3619.57
3644.07
+1.32
2025-09-09
3637.74
3672.59
3625.85
3642.75
+5.31
2025-09-08
3593.20
3644.48
3578.64
3637.44
+44.24
2025-09-05
3551.25
3598.40
3538.69
3593.20
+41.89
2025-09-04
3562.07
3576.92
3511.33
3551.31
-12.12
2025-09-03
3518.77
3565.43
3516.88
3563.43
+45.27
2025-09-02
3472.56
3518.16
3469.01
3518.16
+45.56
2025-09-01
3451.11
3488.34
3435.62
3472.60
+21.49
2025-08-29
3409.31
3452.26
3402.84
3451.11
+42.09
2025-08-28
3386.48
3411.87
3383.09
3409.02
+22.42
2025-08-27
3385.41
3392.56
3372.35
3386.60
+0.63
2025-08-26
3372.48
3387.58
3349.98
3385.97
+13.55
2025-08-25
3371.65
3374.55
3358.46
3372.42
+0.77
2025-08-22
3341.87
3377.02
3320.15
3371.65
+29.67
2025-08-21
3339.19
3350.42
3324.57
3341.98
+2.79
2025-08-20
3321.16
3348.13
3310.08
3339.19
+18.04
2025-08-19
3334.03
3343.64
3319.70
3321.15
-13.20
2025-08-18
3337.63
3356.50
3325.28
3334.35
-3.28
2025-08-15
3340.43
3347.16
3328.50
3337.63
-2.13
2025-08-14
3356.07
3373.03
3333.63
3339.76
-16
2025-08-13
3348.20
3369.23
3341.23
3355.76
+6.81
2025-08-12
3347.61
3357.28
3329.77
3348.95
+1.47
2025-08-11
3397.28
3397.28
3340.03
3347.48
-49.80
2025-08-08
3388.64
3406.63
3379.17
3397.28
+8.40
2025-08-07
3375.88
3395.45
3364.11
3388.88
+12.40
2025-08-06
3388
3388.79
3356.73
3376.48
-11.37
2025-08-05
3372.83
3388.46
3348.42
3387.85
+15.20
2025-08-04
3355.14
3383.66
3343.54
3372.65
+17.51
2025-08-01
3293.99
3359.64
3280.08
3355.14
+60.90
2025-07-31
3288.65
3313.08
3266.85
3294.24
+5.82
2025-07-30
3319.10
3332.40
3287.70
3288.42
-30.91
2025-07-29
3313.35
3332.36
3306.73
3319.33
+5.69
2025-07-28
3336.23
3343.55
3300.89
3313.64
-22.59
2025-07-25
3371.16
3372.12
3323.84
3336.23
-34.83
2025-07-24
3396.79
3396.86
3350.63
3371.06
-26.82
2025-07-23
3424.98
3436.98
3397.88
3397.88
-27.48
2025-07-22
3396.61
3428.91
3381.93
3425.36
+28.80
2025-07-21
3346.47
3399.77
3346.17
3396.56
+50.09
2025-07-18
3335.38
3359.69
3330.52
3346.47
+10.97
2025-07-17
3345.27
3355.62
3308.38
3335.50
-6.03
2025-07-16
3327.26
3371.23
3318.30
3341.53
+14.33
2025-07-15
3344.11
3364.62
3324.47
3327.20
-16.60
2025-07-14
3354.79
3373.28
3339.78
3343.80
-10.99
2025-07-11
3318.12
3367.09
3310.77
3354.79
+36.54
2025-07-10
3307.93
3328.71
3306.48
3318.25
+10.03
2025-07-09
3296.47
3311.33
3281.53
3308.22
+11.50
2025-07-08
3319.31
3344.15
3286.47
3296.72
-22.70
2025-07-07
3335.17
3335.17
3295.51
3319.42
-15.75
2025-07-04
3326.53
3343.26
3322.04
3335.17
+9.39
2025-07-03
3339.01
3363.98
3310.23
3325.78
-13.06
2025-07-02
3338.33
3349.56
3326.23
3338.84
+0.58
2025-07-01
3287.93
3356.03
3287.58
3338.26
+50.24
2025-06-30
3269.40
3295.04
3258.46
3288.02
+18.62
2025-06-27
3323.31
3334.52
3254.60
3269.40
-53.82
2025-06-26
3324.08
3348.50
3308.92
3323.22
-1.47
2025-06-25
3321.23
3327.72
3310.95
3324.69
+12.15
2025-06-24
3385.85
3391.88
3294.40
3312.54
-74.15
2025-06-23
3364.01
3388.13
3346.11
3386.69
+22.68
2025-06-20
3349.10
3372.80
3340.68
3364.01
-4.33
2025-06-19
3391.23
3393.50
3346.43
3368.34
-21.74
2025-06-18
3377.78
3398
3369.14
3390.08
+13.86
2025-06-17
3402.40
3403.13
3364.97
3376.22
-26.11
2025-06-16
3430.93
3449.64
3383.19
3402.33
-28.60
2025-06-13
3384.33
3445.18
3376.96
3430.93
+45.05
2025-06-12
3331.25
3397.34
3318.49
3385.88
+55
2025-06-11
3325.21
3358.78
3314.18
3330.88
+5.96
2025-06-10
3327.34
3347.58
3300.52
3324.92
-2.59
2025-06-09
3310.80
3330.47
3292.95
3327.51
+16.71
2025-06-06
3343.84
3373.71
3309.91
3310.80
-31.88
2025-06-05
3369.97
3401.31
3338.89
3342.68
-26.97
2025-06-04
3358.79
3382.93
3343.38
3369.65
+21.15
2025-06-03
3372.29
3389.77
3332.15
3348.50
-23.81
2025-06-02
3293.36
3377.22
3293.36
3372.31
+78.95
2025-05-30
3320.07
3328.99
3270.69
3293.36
-26.05
2025-05-29
3294.35
3320.42
3244.38
3319.41
+24.34
2025-05-28
3291.91
3323.68
3290.80
3295.07
+2.79
2025-05-27
3336.34
3348.25
3285.56
3292.28
-44.06
2025-05-26
3359.28
3359.28
3322.68
3336.34
-22.94
2025-05-23
3293.13
3364.31
3287.86
3359.28
+66.06
2025-05-22
3310.65
3343.64
3278.48
3293.22
-17.70
2025-05-21
3276.08
3318.95
3274.19
3310.92
+35.26
2025-05-20
3229.13
3284.08
3203.12
3275.66
+45.11
2025-05-19
3190.32
3247.75
3190.32
3230.55
+40.23
2025-05-16
3218.04
3250.53
3153.83
3190.32
-26.86
2025-05-15
3180.93
3217.31
3119.46
3217.18
+37.57
2025-05-14
3252.15
3256.12
3174.65
3179.61
-72.98
2025-05-13
3237.73
3263.20
3216.13
3252.59
+16.12
2025-05-12
3326.86
3326.86
3206.42
3236.47
-90.39
2025-05-09
3328.81
3345.40
3274.45
3326.86
-2.20
2025-05-08
3383.58
3412.51
3319.55
3329.06
-55.42
2025-05-07
3394.09
3433.25
3358.98
3384.48
-10.32
2025-05-06
3310.14
3398.27
3304.22
3394.80
+84.37
2025-05-05
3231.61
3325.82
3231.61
3310.43
+78.82
2025-05-02
3215.95
3266.28
3207.10
3231.61
+15.96
2025-05-01
3306.74
3312.53
3201.87
3215.65
-90.08
2025-04-30
3310.76
3328.07
3266.95
3305.73
-4.75
2025-04-29
3323.82
3351.51
3297.99
3310.48
-12.01
2025-04-28
3303.18
3334.28
3267.83
3322.49
+19.31
2025-04-25
3327.74
3368.72
3264.24
3303.18
-23.35
2025-04-24
3279.53
3363.07
3276.49
3326.53
+49.37
2025-04-23
3418.93
3418.93
3260.15
3277.16
-150.46
2025-04-22
3421.53
3498.03
3404.59
3427.62
+7.04
2025-04-21
3318.94
3428.53
3318.94
3420.58
+101.64
2025-04-18
3294.53
3320.72
3293.67
3318.94
+23.83
2025-04-17
3324.12
3355.01
3283.83
3295.11
-29.57
2025-04-16
3219.89
3326.60
3218
3324.68
+104.79
2025-04-15
3196.58
3230.93
3196.55
3219.89
+22.96
2025-04-14
3229.43
3243.79
3193.79
3196.93
-32.50
2025-04-11
3156.64
3242.93
3150.72
3229.43
+75.26
2025-04-10
3084.90
3173.29
3049.33
3154.17
+69.96
2025-04-09
3000.76
3086.22
2968.87
3084.21
+80.73
2025-04-08
2983.99
3019.38
2956.02
3003.48
+20.02
2025-04-07
3034.59
3053.45
2972.47
2983.46
-51.13
2025-04-04
3108.79
3134.58
3015.28
3034.59
-73.19
2025-04-03
3123.97
3166.24
3057.46
3107.78
-16.21
2025-04-02
3112.58
3134.01
3099.82
3123.99
+10.19
2025-04-01
3112.48
3146.99
3110.57
3113.80
+0.69
2025-03-31
3079.43
3125.42
3075.49
3113.11
+33.68
2025-03-28
3050.62
3084.95
3046.58
3079.43
+28.47
2025-03-27
3014.51
3057.80
3013.73
3050.96
+36.72
2025-03-26
3020
3029.79
3011.28
3014.24
-5.84
2025-03-25
3012.74
3034
3001.01
3020.08
+7.47
2025-03-24
3018.22
3030.31
3004.42
3012.61
-5.61
2025-03-21
3038.96
3045.70
2998.32
3018.22
-21.84
2025-03-20
3029.84
3055.63
3024.71
3040.06
+10.46
2025-03-19
3030.16
3043.38
3023.30
3029.60
-0.78
2025-03-18
2996.04
3036.51
2992.04
3030.38
+34.25
2025-03-17
2982.61
2999.30
2980.83
2996.13
+13.52
2025-03-14
2975.88
3003.22
2974.98
2982.61
+6.69
2025-03-13
2926.33
2976.61
2926.33
2975.92
+49.66
2025-03-12
2916.11
2927.12
2905.51
2926.26
+10.04
2025-03-11
2903.20
2919.39
2878.77
2916.22
+13.68
2025-03-10
2903.52
2916.36
2894.44
2902.54
-0.98
2025-03-07
2912.38
2928.66
2895.95
2903.52
-9.43
2025-03-06
2915.58
2928.03
2889.85
2912.95
-3.76
2025-03-05
2904.51
2922.16
2893.43
2916.71
+11.89
2025-03-04
2886.50
2926.31
2876.95
2904.82
+18.14
2025-03-03
2848.23
2888.71
2848.23
2886.68
+38.45
2025-02-28
2870.76
2886.15
2831.36
2848.23
-24.03
2025-02-27
2911.57
2919.21
2867.03
2872.26
-40.27
2025-02-26
2914.85
2917.23
2889.53
2912.53
+7.40
2025-02-25
2935.02
2952.26
2899.39
2905.13
-30
2025-02-24
2931.93
2954.65
2920.03
2935.13
+3.20
2025-02-21
2937.88
2947.76
2916.41
2931.93
-6.10
2025-02-20
2929.55
2953.09
2917.67
2938.03
+6.71
2025-02-19
2925.57
2945.08
2923.52
2931.32
+5.70
2025-02-18
2897.85
2927.11
2890.83
2925.62
+28.13
2025-02-17
2879.21
2903.79
2877.78
2897.49
+18.28
2025-02-14
2919.04
2938.38
2877.55
2879.21
-39.63
2025-02-13
2893.15
2921.20
2890.96
2918.84
+24.98
2025-02-12
2903.19
2906.80
2866.37
2893.86
-9.59
2025-02-11
2907.67
2941.02
2882.34
2903.45
-2.48
2025-02-10
2858.79
2909.68
2858.79
2905.93
+47.14
2025-02-07
2848.77
2884.88
2847.45
2858.79
+8.71
2025-02-06
2878.61
2879.55
2835.88
2850.08
-28.45
2025-02-05
2834.28
2880.63
2831.33
2878.53
+43.48
2025-02-04
2815.73
2843.53
2805.91
2835.05
+18.37
2025-02-03
2794.88
2829.18
2770.70
2816.68
+21.80
2025-01-31
2792.14
2815.75
2787.53
2794.88
+0.63
2025-01-30
2752.36
2794.70
2743.65
2794.25
+42.15
2025-01-29
2754.75
2764.45
2748.29
2752.10
-2.22
2025-01-28
2740.39
2755.39
2728.95
2754.32
+14.35
2025-01-27
2773.11
2773.11
2738.05
2739.97
-33.14
2025-01-24
2745.29
2784.28
2742.93
2773.11
+28.13
2025-01-23
2757.98
2758.48
2734.63
2744.98
-13.19
2025-01-22
2737.21
2761.78
2736.43
2758.17
+20.87
2025-01-21
2705.53
2738.84
2701.19
2737.30
+32.29
2025-01-20
2701.46
2712.22
2687.99
2705.01
+3.55
2025-01-17
2714.63
2722.98
2701.25
2701.46
-12.72
2025-01-16
2676.86
2718.04
2675.42
2714.18
+36.87
2025-01-15
2669.98
2694.38
2665.19
2677.31
+6.65
2025-01-14
2660.12
2673.50
2655.38
2670.66
+10.38
2025-01-13
2684.20
2691.79
2659.98
2660.28
-23.92
2025-01-10
2666.92
2696.40
2661.68
2684.20
+16.35
2025-01-09
2663.85
2676.75
2648.05
2667.85
+3.91
2025-01-08
2646.82
2665.92
2643.85
2663.94
+16.90
2025-01-07
2633.32
2662.32
2631.08
2647.04
+14.81
2025-01-06
2638.11
2647.33
2614.41
2632.23
-5.88
2025-01-03
2653.36
2663.28
2637.68
2638.11
-15.53
2025-01-02
2622.29
2653.90
2621.30
2653.64
+31.35
2025-01-01
2624.43
2625.88
2620.89
2622.29
-2.17