搜金价

农行纸白银(人民币)2020年价格历史

ABCCNYAG

农行纸白银(人民币)（ABCCNYAG）2020年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
5.24
2020年
最高价 元/克
6.49
2020-08-10
最低价 元/克
3.98
2020-06-18

2020年价格走势

农行纸白银(人民币) · 单位：元/克（日K收盘）

2020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）

日期
开盘价
最高价
最低价
收盘价
较上日
2020-12-31
5.54
5.62
5.53
5.57
+0.03
2020-12-30
5.51
5.57
5.49
5.54
+0.03
2020-12-29
5.53
5.55
5.47
5.51
-0.06
2020-12-28
5.52
5.63
5.50
5.57
+0.14
2020-12-25
5.43
5.43
5.43
5.43
—
2020-12-24
5.39
5.46
5.35
5.43
+0.03
2020-12-23
5.36
5.43
5.30
5.40
+0.03
2020-12-22
5.52
5.61
5.36
5.37
-0.16
2020-12-21
5.45
5.79
5.38
5.53
+0.07
2020-12-18
5.47
5.51
5.42
5.46
-0.01
2020-12-17
5.26
5.49
5.21
5.47
+0.21
2020-12-16
5.14
5.32
5.13
5.26
+0.12
2020-12-15
5.07
5.18
5.03
5.14
+0.07
2020-12-14
5.06
5.12
5
5.07
—
2020-12-11
5.07
5.07
5.07
5.07
+0.01
2020-12-10
5.06
5.06
5.06
5.06
-0.03
2020-12-09
5.09
5.09
5.09
5.09
-0.08
2020-12-08
5.17
5.17
5.17
5.17
-0.01
2020-12-07
5.18
5.18
5.18
5.18
+0.12
2020-12-04
5.06
5.06
5.06
5.06
+0.01
2020-12-03
5.05
5.05
5.05
5.05
—
2020-12-02
5.05
5.05
5.05
5.05
+0.03
2020-12-01
5.02
5.02
5.02
5.02
+0.29
2020-11-30
4.73
4.73
4.73
4.73
-0.09
2020-11-27
4.82
4.82
4.82
4.82
-0.13
2020-11-26
4.95
4.95
4.95
4.95
-0.01
2020-11-25
4.96
4.96
4.96
4.96
+0.03
2020-11-24
4.93
4.93
4.93
4.93
-0.07
2020-11-23
5
5
5
5
-0.15
2020-11-20
5.15
5.15
5.15
5.15
+0.07
2020-11-19
5.08
5.08
5.08
5.08
-0.13
2020-11-18
5.21
5.21
5.21
5.21
+0.01
2020-11-17
5.20
5.20
5.20
5.20
-0.02
2020-11-16
5.22
5.22
5.22
5.22
-0.04
2020-11-13
5.26
5.26
5.26
5.26
+0.07
2020-11-12
5.19
5.19
5.19
5.19
+0.02
2020-11-11
5.17
5.17
5.17
5.17
-0.02
2020-11-10
5.19
5.19
5.19
5.19
+0.02
2020-11-09
5.17
5.17
5.17
5.17
-0.25
2020-11-06
5.42
5.42
5.42
5.42
+0.10
2020-11-05
5.32
5.32
5.32
5.32
+0.16
2020-11-04
5.16
5.16
5.16
5.16
-0.06
2020-11-03
5.22
5.22
5.22
5.22
+0.08
2020-11-02
5.14
5.14
5.14
5.14
+0.07
2020-10-30
5.07
5.07
5.07
5.07
+0.03
2020-10-29
5.04
5.04
5.04
5.04
-0.06
2020-10-28
5.10
5.10
5.10
5.10
-0.19
2020-10-27
5.29
5.29
5.29
5.29
+0.01
2020-10-26
5.28
5.28
5.28
5.28
-0.01
2020-10-23
5.29
5.29
5.29
5.29
—
2020-10-22
5.29
5.29
5.29
5.29
-0.08
2020-10-21
5.37
5.37
5.37
5.37
+0.04
2020-10-20
5.33
5.33
5.33
5.33
+0.03
2020-10-19
5.30
5.30
5.30
5.30
+0.06
2020-10-16
5.24
5.24
5.24
5.24
+0.01
2020-10-15
5.23
5.23
5.23
5.23
-0.02
2020-10-14
5.25
5.25
5.25
5.25
-0.02
2020-10-13
5.27
5.27
5.27
5.27
-0.18
2020-10-12
5.45
5.45
5.45
5.45
+0.14
2020-10-09
5.31
5.31
5.31
5.31
+0.09
2020-10-08
5.22
5.22
5.22
5.22
+0.04
2020-10-07
5.18
5.18
5.18
5.18
-0.05
2020-10-06
5.23
5.23
5.23
5.23
-0.09
2020-10-05
5.32
5.32
5.32
5.32
+0.11
2020-10-02
5.21
5.21
5.21
5.21
-0.06
2020-10-01
5.27
5.27
5.27
5.27
+0.06
2020-09-30
5.21
5.21
5.21
5.21
-0.06
2020-09-29
5.27
5.27
5.27
5.27
+0.15
2020-09-28
5.12
5.12
5.12
5.12
+0.08
2020-09-25
5.04
5.04
5.04
5.04
+0.04
2020-09-24
5
5
5
5
-0.07
2020-09-23
5.07
5.07
5.07
5.07
-0.25
2020-09-22
5.32
5.32
5.32
5.32
-0.07
2020-09-21
5.39
5.39
5.39
5.39
-0.49
2020-09-18
5.88
5.88
5.88
5.88
+0.02
2020-09-17
5.86
5.86
5.86
5.86
-0.10
2020-09-16
5.96
5.96
5.96
5.96
+0.03
2020-09-15
5.93
5.93
5.93
5.93
-0.02
2020-09-14
5.95
5.95
5.95
5.95
+0.03
2020-09-11
5.92
5.92
5.92
5.92
-0.05
2020-09-10
5.97
5.97
5.97
5.97
+0.07
2020-09-09
5.90
5.90
5.90
5.90
+0.05
2020-09-08
5.85
5.85
5.85
5.85
-0.08
2020-09-07
5.93
5.93
5.93
5.93
+0.09
2020-09-04
5.84
5.84
5.84
5.84
-0.07
2020-09-03
5.91
5.91
5.91
5.91
-0.14
2020-09-02
6.05
6.05
6.05
6.05
-0.21
2020-09-01
6.26
6.26
6.26
6.26
+0.06
2020-08-31
6.20
6.20
6.20
6.20
+0.10
2020-08-28
6.10
6.10
6.10
6.10
+0.08
2020-08-27
6.02
6.02
6.02
6.02
+0.04
2020-08-26
5.98
5.98
5.98
5.98
+0.09
2020-08-25
5.89
5.89
5.89
5.89
-0.05
2020-08-24
5.94
5.94
5.94
5.94
-0.03
2020-08-21
5.97
5.97
5.97
5.97
-0.08
2020-08-20
6.05
6.05
6.05
6.05
-0.08
2020-08-19
6.13
6.13
6.13
6.13
-0.07
2020-08-18
6.20
6.20
6.20
6.20
+0.09
2020-08-17
6.11
6.11
6.11
6.11
+0.15
2020-08-14
5.96
5.96
5.96
5.96
-0.01
2020-08-13
5.97
5.97
5.97
5.97
+0.18
2020-08-12
5.79
5.79
5.79
5.79
-0.27
2020-08-11
6.06
6.06
6.06
6.06
-0.43
2020-08-10
6.49
6.49
6.49
6.49
+0.22
2020-08-07
6.27
6.27
6.27
6.27
-0.04
2020-08-06
6.31
6.31
6.31
6.31
+0.31
2020-08-05
6
6
6
6
+0.29
2020-08-04
5.71
5.71
5.71
5.71
+0.25
2020-08-03
5.46
5.46
5.46
5.46
+0.05
2020-07-31
5.41
5.41
5.41
5.41
+0.15
2020-07-30
5.26
5.26
5.26
5.26
-0.19
2020-07-29
5.45
5.45
5.45
5.45
-0.10
2020-07-28
5.55
5.55
5.55
5.55
+0.07
2020-07-27
5.48
5.48
5.48
5.48
+0.36
2020-07-24
5.12
5.12
5.12
5.12
-0.06
2020-07-23
5.18
5.18
5.18
5.18
+0.12
2020-07-22
5.06
5.06
5.06
5.06
+0.33
2020-07-21
4.73
4.73
4.73
4.73
+0.28
2020-07-20
4.45
4.45
4.45
4.45
+0.09
2020-07-17
4.36
4.36
4.36
4.36
—
2020-07-16
4.36
4.36
4.36
4.36
—
2020-07-15
4.36
4.36
4.36
4.36
+0.02
2020-07-14
4.34
4.34
4.34
4.34
—
2020-07-13
4.34
4.34
4.34
4.34
+0.12
2020-07-10
4.22
4.22
4.22
4.22
+0.01
2020-07-09
4.21
4.21
4.21
4.21
—
2020-07-08
4.21
4.21
4.21
4.21
+0.07
2020-07-07
4.14
4.14
4.14
4.14
+0.01
2020-07-06
4.13
4.13
4.13
4.13
+0.01
2020-07-03
4.12
4.12
4.12
4.12
+0.01
2020-07-02
4.11
4.14
4.06
4.11
—
2020-07-01
4.14
4.20
4.07
4.11
-0.03
2020-06-30
4.07
4.15
4.06
4.14
+0.07
2020-06-29
4.09
4.10
4.04
4.07
—
2020-06-26
4.06
4.10
4.01
4.07
+0.01
2020-06-25
4.02
4.07
4
4.06
+0.05
2020-06-24
4.08
4.12
3.98
4.01
-0.07
2020-06-23
4.07
4.10
4.03
4.08
+0.01
2020-06-22
4.06
4.11
4.04
4.07
+0.03
2020-06-19
3.97
4.06
3.97
4.04
+0.06
2020-06-18
4.02
4.04
3.97
3.98
—