搜金价

农行纸白银(人民币)价格历史

ABCCNYAG

农行纸白银(人民币)（ABCCNYAG）2026年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
16.28
2026年
最高价 元/克
25.33
2026-01-28
最低价 元/克
12.23
2026-07-17

2026年价格走势

农行纸白银(人民币) · 单位：元/克（日K收盘，今日为实时价）

2026年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上），今日行为实时数据

日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04 实时
14.50
14.54
14.32
14.46
-0.04
2026-09-03
14.07
14.58
14.02
14.50
+0.43
2026-09-02
14.11
14.18
13.70
14.07
-0.03
2026-09-01
14.30
14.50
13.90
14.10
-0.19
2026-08-31
14.39
14.59
14.21
14.29
-0.10
2026-08-29
14.73
14.76
14.32
14.39
-0.37
2026-08-28
15.02
15.38
14.73
14.76
-0.25
2026-08-27
14.69
15.06
14.64
15.01
+0.31
2026-08-26
14.88
15.08
14.62
14.70
-0.17
2026-08-25
14.83
15.12
14.59
14.87
+0.06
2026-08-24
15.01
15.12
14.80
14.81
-0.20
2026-08-22
15.04
15.12
14.98
15.01
-0.02
2026-08-21
14.78
15.14
14.66
15.03
+0.24
2026-08-20
14.27
14.92
14.19
14.79
+0.53
2026-08-19
13.89
14.27
13.57
14.26
+0.38
2026-08-18
14.41
14.44
13.79
13.88
-0.53
2026-08-17
14.04
14.43
14.04
14.41
+0.37
2026-08-15
14.11
14.12
14.03
14.04
-0.08
2026-08-14
14.03
14.25
13.78
14.12
+0.09
2026-08-13
14.28
14.38
13.94
14.03
-0.25
2026-08-12
14.10
14.49
13.98
14.28
+0.20
2026-08-11
14.13
14.43
13.94
14.08
-0.02
2026-08-10
13.81
14.11
13.68
14.10
+0.29
2026-08-08
13.75
13.83
13.69
13.81
+0.06
2026-08-07
13.27
14.11
13.23
13.75
+0.47
2026-08-06
13.45
13.65
13.25
13.28
-0.16
2026-08-05
12.97
13.63
12.88
13.44
+0.46
2026-08-04
12.49
13.03
12.48
12.98
+0.49
2026-08-03
12.59
12.73
12.29
12.49
-0.10
2026-08-01
12.49
12.60
12.46
12.59
+0.10
2026-07-31
12.73
12.89
12.40
12.49
-0.24
2026-07-30
12.41
12.89
12.38
12.73
+0.32
2026-07-29
12.51
12.68
12.36
12.41
-0.10
2026-07-28
12.77
12.84
12.35
12.51
-0.26
2026-07-27
12.68
13.09
12.68
12.77
+0.09
2026-07-25
12.83
12.84
12.66
12.68
-0.15
2026-07-24
12.56
12.85
12.45
12.83
+0.27
2026-07-23
13.13
13.13
12.45
12.56
-0.57
2026-07-22
12.84
13.28
12.77
13.13
+0.30
2026-07-21
12.40
12.90
12.23
12.83
+0.42
2026-07-20
12.25
12.51
12.14
12.41
+0.16
2026-07-18
12.23
12.26
12.19
12.25
+0.02
2026-07-17
12.27
12.27
11.95
12.23
-0.04
2026-07-16
12.56
12.72
12.07
12.27
-0.30
2026-07-15
12.81
12.87
12.52
12.57
-0.24
2026-07-14
12.65
13
12.41
12.81
+0.17
2026-07-13
13.01
13.01
12.56
12.64
-0.37
2026-07-11
13.08
13.08
12.97
13.01
-0.06
2026-07-10
13.19
13.25
12.92
13.07
-0.12
2026-07-09
12.57
13.23
12.56
13.19
+0.62
2026-07-08
13.26
13.35
12.54
12.57
-0.68
2026-07-07
13.51
13.63
13.19
13.25
-0.27
2026-07-06
13.61
13.76
13.43
13.52
-0.09
2026-07-04
13.58
13.63
13.58
13.61
+0.04
2026-07-03
13.34
13.72
13.18
13.57
+0.23
2026-07-02
13.15
13.53
12.87
13.34
+0.19
2026-07-01
13.01
13.32
12.50
13.15
+0.14
2026-06-30
12.71
13.21
12.39
13.01
+0.30
2026-06-29
12.90
12.93
12.57
12.71
-0.19
2026-06-27
13
13
12.88
12.90
-0.08
2026-06-26
12.65
13.03
12.64
12.98
+0.12
2026-06-25
12.54
12.90
12.46
12.86
—
2026-06-24
13.61
13.65
12.75
12.86
-0.75
2026-06-23
14.27
14.31
13.45
13.61
-0.66
2026-06-22
14.15
14.61
14.05
14.27
+0.12
2026-06-20
14.06
14.19
14.02
14.15
+0.09
2026-06-19
14.39
14.45
13.79
14.06
-0.34
2026-06-18
15.38
15.55
14.35
14.40
-0.98
2026-06-17
15.23
15.41
15.11
15.38
+0.13
2026-06-16
15.37
15.47
15.03
15.25
-0.13
2026-06-15
14.75
15.50
14.75
15.38
+0.63
2026-06-13
14.68
14.87
14.66
14.75
+0.06
2026-06-12
13.96
14.81
13.88
14.69
+0.72
2026-06-11
14.16
14.21
13.41
13.97
-0.17
2026-06-10
14.22
14.34
13.83
14.14
-0.09
2026-06-09
14.99
15.02
14.20
14.23
-0.76
2026-06-08
14.86
15.04
14.45
14.99
+0.13
2026-06-06
15.01
15.13
14.81
14.86
-0.15
2026-06-05
16.10
16.16
14.96
15.01
-1.09
2026-06-04
16
16.35
15.81
16.10
+0.10
2026-06-03
16.49
16.49
15.95
16
-0.49
2026-06-02
16.31
16.75
16.24
16.49
+0.18
2026-06-01
16.45
16.60
16.09
16.31
-0.14
2026-05-30
16.45
16.45
16.45
16.45
-0.04
2026-05-29
16.38
16.69
16.25
16.49
+0.15
2026-05-28
16.25
16.37
15.68
16.34
+0.09
2026-05-27
16.60
16.92
16.06
16.25
-0.34
2026-05-26
16.97
17.13
16.48
16.59
-0.38
2026-05-25
16.53
17.18
16.53
16.97
+0.44
2026-05-23
16.61
16.68
16.49
16.53
-0.07
2026-05-22
16.54
16.86
16.40
16.60
+0.06
2026-05-21
16.56
16.82
16.30
16.54
-0.04
2026-05-20
16.34
16.75
16.04
16.58
+0.25
2026-05-19
16.82
17.26
16.02
16.33
-0.48
2026-05-18
16.72
17.10
16.19
16.81
+0.09
2026-05-16
16.71
16.96
16.63
16.72
+0.03
2026-05-15
18.54
18.56
16.61
16.69
-1.84
2026-05-14
19.40
19.51
18.31
18.53
-0.85
2026-05-13
18.41
19.39
18.39
19.38
+0.96
2026-05-12
18.79
19.06
18.17
18.42
-0.37
2026-05-11
17.66
18.80
17.40
18.79
+1.13
2026-05-09
17.66
17.66
17.66
17.66
+0.17
2026-05-08
17.60
17.84
17.13
17.49
-0.12
2026-05-07
16.88
17.97
16.82
17.61
+0.71
2026-05-06
16.16
17.06
15.92
16.90
+0.74
2026-05-05
16.03
16.31
15.93
16.16
+0.09
2026-05-04
16.58
16.67
15.89
16.07
-0.51
2026-05-02
16.72
16.75
16.56
16.58
-0.15
2026-05-01
16.07
16.90
16.04
16.73
+0.65
2026-04-30
15.74
16.24
15.60
16.08
+0.34
2026-04-29
16.10
16.27
15.68
15.74
-0.36
2026-04-28
16.46
16.73
15.85
16.10
-0.35
2026-04-27
16.70
16.83
16.40
16.45
-0.25
2026-04-25
16.78
16.84
16.69
16.70
-0.08
2026-04-24
16.71
16.81
16.27
16.78
+0.07
2026-04-23
17.10
17.21
16.33
16.71
-0.39
2026-04-22
16.91
17.26
16.57
17.10
+0.19
2026-04-21
17.51
17.60
16.83
16.91
-0.60
2026-04-20
17.83
17.83
17.26
17.51
-0.32
2026-04-18
18.05
18.10
17.79
17.83
-0.22
2026-04-17
17.32
18.21
17.08
18.05
+0.73
2026-04-16
17.40
17.73
17.15
17.32
-0.08
2026-04-15
17.35
17.76
17.19
17.40
+0.05
2026-04-14
16.29
17.39
16.27
17.35
+1.07
2026-04-13
16.77
16.77
16.17
16.28
-0.49
2026-04-11
16.77
16.77
16.77
16.77
+0.08
2026-04-10
16.67
16.87
16.45
16.69
+0.02
2026-04-09
16.60
16.70
16.03
16.67
+0.07
2026-04-08
15.78
17.05
15.74
16.60
+0.84
2026-04-07
16.10
16.26
15.43
15.76
-0.33
2026-04-06
16.09
16.31
15.89
16.09
—
2026-04-04
16.09
16.09
16.09
16.09
—
2026-04-03
15.95
16.16
15.89
16.09
+0.17
2026-04-02
16.74
16.83
15.44
15.92
-0.84
2026-04-01
16.35
16.76
16.34
16.76
+0.40
2026-03-31
15.80
16.45
15.36
16.36
+0.56
2026-03-30
15.58
15.94
15.09
15.80
+0.22
2026-03-28
15.75
15.78
15.44
15.58
-0.19
2026-03-27
15.23
15.92
14.86
15.77
+0.54
2026-03-26
16.12
16.18
14.89
15.23
-0.88
2026-03-25
15.45
16.53
15.25
16.11
+0.66
2026-03-24
15.05
15.59
14.65
15.45
+0.45
2026-03-23
15.10
15.66
13.57
15
-0.10
2026-03-21
15.38
15.64
15.04
15.10
-0.28
2026-03-20
15.56
16.51
15.21
15.38
-0.20
2026-03-19
16.97
17.16
14.57
15.58
-1.40
2026-03-18
17.55
17.73
16.78
16.98
-0.57
2026-03-17
17.80
18.28
17.35
17.55
-0.25
2026-03-16
17.82
18.11
17.12
17.80
-0.02
2026-03-14
17.81
18.06
17.65
17.82
-0.03
2026-03-13
18.86
18.94
17.82
17.85
-1
2026-03-12
18.75
19.32
18.57
18.85
+0.06
2026-03-11
19.76
19.81
18.67
18.79
-0.98
2026-03-10
18.76
19.92
18.64
19.77
+0.97
2026-03-09
18.76
18.92
17.70
18.80
+0.04
2026-03-07
18.67
18.83
18.54
18.76
+0.09
2026-03-06
18.31
18.84
17.96
18.67
+0.42
2026-03-05
18.71
18.95
17.88
18.25
-0.44
2026-03-04
18.38
19.26
18.16
18.69
+0.31
2026-03-03
19.69
20.28
17.36
18.38
-1.32
2026-03-02
20.57
21.29
19.64
19.70
-0.87
2026-02-28
20.57
20.57
20.57
20.57
-0.12
2026-02-27
19.28
20.72
19.03
20.69
+1.42
2026-02-26
20.01
20.15
18.79
19.27
-0.74
2026-02-25
19.44
20.16
19.17
20.01
+0.56
2026-02-24
19.25
19.78
18.87
19.45
+0.16
2026-02-23
18.51
19.55
18.51
19.29
+0.78
2026-02-21
18.19
18.53
18.12
18.51
+0.31
2026-02-20
17.49
18.35
17.22
18.20
+0.72
2026-02-19
17.28
17.67
16.96
17.48
+0.22
2026-02-18
16.30
17.41
16.04
17.26
+0.96
2026-02-17
16.93
17.09
16.03
16.30
-0.63
2026-02-16
17.18
17.22
16.64
16.93
-0.25
2026-02-14
17.11
17.42
17.11
17.18
+0.05
2026-02-13
18.29
18.32
16.43
17.13
-1.27
2026-02-12
18.52
18.88
18.13
18.40
-0.13
2026-02-11
18.01
19.18
17.80
18.53
+0.48
2026-02-10
18.40
18.71
17.68
18.05
-0.35
2026-02-09
17.27
18.40
17.27
18.40
+1.13
2026-02-07
16.90
17.42
16.77
17.27
+0.39
2026-02-06
16.54
17.32
14.32
16.88
+0.39
2026-02-05
19.40
20.19
16.17
16.49
-3
2026-02-04
19.74
20.58
18.48
19.49
-0.22
2026-02-03
16.94
19.89
16.84
19.71
+2.73
2026-02-02
19.09
19.68
16.04
16.98
-2.11
2026-01-31
21.98
22.01
16.77
19.09
-2.91
2026-01-30
24.52
26.49
21.44
22
-2.65
2026-01-29
25.28
27.17
24.13
24.65
-0.68
2026-01-28
24.21
25.94
23.66
25.33
+1.15
2026-01-27
25.08
26.32
23.02
24.18
-0.92
2026-01-26
22.84
25.14
22.84
25.10
+2.26
2026-01-24
22.37
22.85
22.37
22.84
+0.49
2026-01-23
21.45
22.46
21.34
22.35
+0.91
2026-01-22
20.98
21.49
20.27
21.44
+0.45
2026-01-21
21.02
21.38
20.71
20.99
+0.01
2026-01-20
21.03
21.46
20.75
20.98
-0.04
2026-01-19
20.04
21.09
20.04
21.02
+0.98
2026-01-17
19.71
20.12
19.71
20.04
+0.32
2026-01-16
20.31
20.85
19.50
19.72
-0.60
2026-01-15
20.60
20.97
19.39
20.32
-0.25
2026-01-14
19.91
20.69
19.30
20.57
+0.66
2026-01-13
19.14
20
18.73
19.91
+0.77
2026-01-12
17.94
19.24
17.94
19.14
+1.20
2026-01-10
17.94
17.94
17.94
17.94
-0.05
2026-01-09
17.03
18.01
16.92
17.99
+0.97
2026-01-08
17.35
17.77
16.61
17.02
-0.33
2026-01-07
18.04
18.59
17.18
17.35
-0.70
2026-01-06
17.35
18.13
17.03
18.05
+0.74
2026-01-05
16.19
17.34
16.19
17.31
+1.12
2026-01-03
16.34
16.35
16.06
16.19
-0.19
2026-01-02
15.85
16.76
15.85
16.38
+0.53
2026-01-01
16.28
16.31
15.83
15.85
-0.42