搜金价

农行纸白银(人民币)2021年价格历史

ABCCNYAG

农行纸白银(人民币)（ABCCNYAG）2021年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
5.23
2021年
最高价 元/克
5.94
2021-02-01
最低价 元/克
4.42
2021-12-15

2021年价格走势

农行纸白银(人民币) · 单位：元/克（日K收盘）

2021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
2021-12-31
4.72
4.78
4.72
4.75
+0.02
2021-12-30
4.68
4.75
4.64
4.73
+0.05
2021-12-29
4.74
4.76
4.64
4.68
-0.06
2021-12-28
4.73
4.81
4.72
4.74
—
2021-12-27
4.68
4.74
4.66
4.74
+0.04
2021-12-24
4.70
4.71
4.70
4.70
—
2021-12-23
4.68
4.71
4.66
4.70
+0.05
2021-12-22
4.61
4.66
4.61
4.65
+0.04
2021-12-21
4.58
4.68
4.56
4.61
+0.04
2021-12-20
4.60
4.62
4.57
4.57
-0.06
2021-12-17
4.65
4.67
4.62
4.63
+0.01
2021-12-16
4.56
4.62
4.55
4.62
+0.20
2021-12-15
4.52
4.54
4.41
4.42
-0.10
2021-12-14
4.58
4.59
4.47
4.52
-0.06
2021-12-13
4.57
4.60
4.55
4.58
+0.03
2021-12-10
4.54
4.57
4.48
4.55
+0.01
2021-12-09
4.59
4.61
4.50
4.54
-0.05
2021-12-08
4.61
4.64
4.57
4.59
-0.02
2021-12-07
4.58
4.62
4.57
4.61
+0.03
2021-12-06
4.65
4.65
4.56
4.58
+0.02
2021-12-03
4.60
4.64
4.54
4.56
-0.04
2021-12-02
4.65
4.65
4.56
4.60
-0.05
2021-12-01
4.69
4.73
4.65
4.65
-0.05
2021-11-30
4.73
4.79
4.68
4.70
-0.03
2021-11-29
4.81
4.83
4.73
4.73
-0.07
2021-11-26
4.86
4.89
4.79
4.80
-0.06
2021-11-25
4.85
4.89
4.83
4.86
+0.01
2021-11-24
4.82
4.89
4.80
4.85
+0.03
2021-11-23
5.06
5.07
4.82
4.82
-0.25
2021-11-22
5.07
5.12
5.01
5.07
-0.06
2021-11-19
5.12
5.14
5.08
5.13
+0.02
2021-11-18
5.16
5.17
5.08
5.11
-0.05
2021-11-17
5.16
5.18
5.10
5.16
—
2021-11-16
5.15
5.23
5.13
5.16
+0.01
2021-11-15
5.22
5.22
5.13
5.15
-0.04
2021-11-12
5.18
5.22
5.12
5.19
—
2021-11-11
5.14
5.19
5.04
5.19
+0.05
2021-11-10
4.98
5.17
4.96
5.14
+0.16
2021-11-09
5.02
5.05
4.96
4.98
-0.04
2021-11-08
4.98
5.04
4.96
5.02
+0.07
2021-11-05
4.91
4.97
4.88
4.95
+0.04
2021-11-04
4.81
4.95
4.79
4.91
+0.10
2021-11-03
4.84
4.87
4.76
4.81
-0.03
2021-11-02
4.95
4.97
4.83
4.84
-0.11
2021-11-01
4.92
4.97
4.91
4.95
—
2021-10-29
4.97
4.97
4.89
4.95
-0.02
2021-10-28
4.97
5
4.94
4.97
—
2021-10-27
4.95
5
4.92
4.97
+0.02
2021-10-26
5.05
5.06
4.92
4.95
-0.10
2021-10-25
5.02
5.07
5.01
5.05
+0.07
2021-10-22
4.98
5.10
4.95
4.98
—
2021-10-21
5
5.05
4.97
4.98
-0.02
2021-10-20
4.91
5.01
4.85
5
+0.09
2021-10-19
4.82
4.97
4.81
4.91
+0.09
2021-10-18
4.85
4.87
4.78
4.82
-0.02
2021-10-15
4.86
4.90
4.79
4.84
-0.02
2021-10-14
4.80
4.88
4.75
4.86
+0.06
2021-10-13
4.69
4.81
4.68
4.80
+0.11
2021-10-12
4.72
4.74
4.65
4.69
-0.03
2021-10-11
4.69
4.75
4.68
4.72
-0.01
2021-10-08
4.70
4.81
4.67
4.73
+0.03
2021-10-07
4.68
4.74
4.65
4.70
+0.02
2021-10-06
4.69
4.71
4.61
4.68
-0.01
2021-10-05
4.70
4.72
4.65
4.69
-0.01
2021-10-04
4.71
4.72
4.64
4.70
+0.02
2021-10-01
4.58
4.69
4.56
4.68
+0.10
2021-09-30
4.51
4.61
4.48
4.58
+0.07
2021-09-29
4.68
4.71
4.48
4.51
-0.17
2021-09-28
4.72
4.73
4.61
4.68
-0.04
2021-09-27
4.67
4.76
4.67
4.72
+0.03
2021-09-24
4.73
4.75
4.62
4.69
-0.04
2021-09-23
4.78
4.82
4.70
4.73
-0.06
2021-09-22
4.75
4.79
4.72
4.79
+0.06
2021-09-21
4.66
4.75
4.63
4.73
+0.07
2021-09-20
4.67
4.71
4.60
4.66
-0.04
2021-09-17
4.75
4.82
4.67
4.70
-0.06
2021-09-16
4.93
4.97
4.72
4.76
-0.17
2021-09-15
4.95
4.98
4.91
4.93
-0.02
2021-09-14
4.95
4.96
4.88
4.95
—
2021-09-13
4.94
4.97
4.88
4.95
-0.02
2021-09-10
5.01
5.05
4.96
4.97
-0.04
2021-09-09
5.01
5.06
4.97
5.01
—
2021-09-08
5.08
5.09
4.99
5.01
-0.07
2021-09-07
5.14
5.17
5.04
5.08
-0.06
2021-09-06
5.15
5.17
5.13
5.14
+0.01
2021-09-03
4.97
5.16
4.97
5.13
+0.16
2021-09-02
5.04
5.05
4.96
4.97
-0.07
2021-09-01
4.98
5.05
4.95
5.04
+0.06
2021-08-31
5
5.05
4.96
4.98
-0.02
2021-08-30
5.03
5.05
4.99
5
—
2021-08-27
4.93
5.01
4.88
5
+0.07
2021-08-26
4.97
4.99
4.91
4.93
-0.03
2021-08-25
4.98
5
4.93
4.96
-0.02
2021-08-24
4.94
5
4.92
4.98
+0.04
2021-08-23
4.89
4.95
4.89
4.94
+0.08
2021-08-20
4.88
4.89
4.80
4.86
-0.02
2021-08-19
4.91
4.94
4.84
4.88
-0.03
2021-08-18
4.95
4.98
4.87
4.91
-0.04
2021-08-17
4.97
5.01
4.93
4.95
-0.02
2021-08-16
4.91
4.97
4.90
4.97
—
2021-08-13
4.85
4.98
4.84
4.97
+0.11
2021-08-12
4.92
4.93
4.81
4.86
-0.06
2021-08-11
4.90
4.92
4.86
4.92
+0.02
2021-08-10
4.90
4.95
4.86
4.90
—
2021-08-09
4.92
5.02
4.89
4.90
-0.19
2021-08-06
5.26
5.27
5.07
5.09
-0.17
2021-08-05
5.30
5.31
5.23
5.26
-0.04
2021-08-04
5.32
5.41
5.28
5.30
-0.02
2021-08-03
5.30
5.33
5.26
5.32
+0.02
2021-08-02
5.32
5.34
5.27
5.30
-0.02
2021-07-30
5.35
5.36
5.29
5.32
-0.03
2021-07-29
5.21
5.37
5.16
5.35
+0.14
2021-07-28
5.15
5.22
5.15
5.21
+0.06
2021-07-27
5.25
5.30
5.15
5.15
-0.12
2021-07-26
5.29
5.32
5.26
5.27
—
2021-07-23
5.28
5.31
5.23
5.27
-0.02
2021-07-22
5.27
5.29
5.22
5.29
+0.03
2021-07-21
5.21
5.27
5.18
5.26
+0.05
2021-07-20
5.27
5.29
5.20
5.21
-0.06
2021-07-19
5.37
5.38
5.24
5.27
-0.11
2021-07-16
5.47
5.51
5.36
5.38
-0.09
2021-07-15
5.49
5.49
5.45
5.47
+0.04
2021-07-14
5.46
5.50
5.41
5.43
-0.02
2021-07-13
5.47
5.48
5.42
5.45
-0.02
2021-07-12
5.42
5.49
5.40
5.47
+0.02
2021-07-09
5.42
5.47
5.39
5.45
+0.03
2021-07-08
5.45
5.48
5.41
5.42
-0.03
2021-07-07
5.46
5.51
5.42
5.45
-0.02
2021-07-06
5.52
5.58
5.46
5.47
-0.05
2021-07-05
5.52
5.54
5.50
5.52
+0.02
2021-07-02
5.42
5.53
5.41
5.50
+0.08
2021-07-01
5.47
5.50
5.41
5.42
+0.01
2021-06-30
5.38
5.42
5.35
5.41
+0.03
2021-06-29
5.44
5.44
5.33
5.38
-0.06
2021-06-28
5.44
5.46
5.38
5.44
+0.02
2021-06-25
5.43
5.47
5.40
5.42
-0.01
2021-06-24
5.46
5.46
5.38
5.43
-0.02
2021-06-23
5.38
5.48
5.38
5.45
+0.07
2021-06-22
5.42
5.44
5.37
5.38
-0.04
2021-06-21
5.39
5.44
5.33
5.42
-0.01
2021-06-18
5.42
5.49
5.37
5.43
+0.01
2021-06-17
5.73
5.74
5.39
5.42
-0.31
2021-06-16
5.67
5.74
5.67
5.73
+0.05
2021-06-15
5.78
5.78
5.68
5.68
-0.10
2021-06-14
5.74
5.79
5.68
5.78
—
2021-06-11
5.75
5.83
5.73
5.78
+0.03
2021-06-10
5.73
5.76
5.66
5.75
+0.02
2021-06-09
5.70
5.76
5.67
5.73
+0.03
2021-06-08
5.75
5.76
5.68
5.70
-0.05
2021-06-07
5.72
5.75
5.67
5.75
+0.02
2021-06-04
5.64
5.73
5.62
5.73
+0.08
2021-06-03
5.77
5.81
5.59
5.65
-0.12
2021-06-02
5.76
5.78
5.70
5.77
+0.01
2021-06-01
5.81
5.87
5.74
5.76
+0.02
2021-05-31
5.74
5.78
5.72
5.74
+0.02
2021-05-28
5.72
5.74
5.63
5.72
+0.01
2021-05-27
5.74
5.75
5.66
5.71
-0.03
2021-05-26
5.76
5.83
5.72
5.74
-0.02
2021-05-25
5.75
5.79
5.68
5.76
+0.02
2021-05-24
5.72
5.78
5.70
5.74
+0.05
2021-05-21
5.79
5.82
5.68
5.69
-0.10
2021-05-20
5.81
5.81
5.69
5.79
-0.01
2021-05-19
5.81
5.86
5.68
5.80
-0.02
2021-05-18
5.84
5.96
5.82
5.82
-0.02
2021-05-17
5.70
5.84
5.68
5.84
+0.16
2021-05-14
5.61
5.70
5.57
5.68
+0.07
2021-05-13
5.68
5.68
5.57
5.61
-0.06
2021-05-12
5.70
5.75
5.64
5.67
-0.03
2021-05-11
5.69
5.70
5.61
5.70
+0.01
2021-05-10
5.73
5.77
5.65
5.69
+0.01
2021-05-07
5.70
5.74
5.64
5.68
-0.02
2021-05-06
5.51
5.71
5.47
5.70
+0.19
2021-05-05
5.45
5.55
5.44
5.51
+0.05
2021-05-04
5.59
5.65
5.45
5.46
-0.13
2021-05-03
5.40
5.61
5.39
5.59
+0.18
2021-04-30
5.42
5.47
5.40
5.41
-0.01
2021-04-29
5.45
5.52
5.37
5.42
-0.03
2021-04-28
5.51
5.51
5.40
5.45
-0.06
2021-04-27
5.47
5.53
5.45
5.51
+0.04
2021-04-26
5.44
5.48
5.41
5.47
+0.02
2021-04-23
5.48
5.52
5.41
5.45
-0.03
2021-04-22
5.53
5.57
5.47
5.48
-0.05
2021-04-21
5.43
5.54
5.40
5.53
+0.10
2021-04-20
5.42
5.47
5.38
5.43
+0.01
2021-04-19
5.45
5.50
5.39
5.42
-0.05
2021-04-16
5.45
5.52
5.42
5.47
+0.02
2021-04-15
5.35
5.46
5.34
5.45
+0.09
2021-04-14
5.35
5.38
5.31
5.36
+0.02
2021-04-13
5.25
5.37
5.22
5.34
+0.09
2021-04-12
5.34
5.34
5.23
5.25
-0.09
2021-04-09
5.38
5.39
5.29
5.34
-0.04
2021-04-08
5.31
5.40
5.27
5.38
+0.07
2021-04-07
5.32
5.33
5.25
5.31
-0.01
2021-04-06
5.26
5.33
5.22
5.32
+0.06
2021-04-05
5.30
5.31
5.21
5.26
-0.02
2021-04-02
5.24
5.28
5.24
5.28
+0.04
2021-04-01
5.09
5.26
5.09
5.24
+0.15
2021-03-31
5.12
5.12
5.04
5.09
-0.03
2021-03-30
5.23
5.25
5.10
5.12
-0.11
2021-03-29
5.28
5.28
5.18
5.23
-0.05
2021-03-26
5.26
5.33
5.25
5.28
+0.02
2021-03-25
5.31
5.33
5.16
5.26
-0.05
2021-03-24
5.32
5.33
5.26
5.31
-0.01
2021-03-23
5.39
5.42
5.29
5.32
-0.07
2021-03-22
5.43
5.45
5.33
5.39
-0.11
2021-03-19
5.50
5.53
5.43
5.50
—
2021-03-18
5.44
5.58
5.43
5.50
+0.06
2021-03-17
5.44
5.47
5.40
5.44
—
2021-03-16
5.46
5.51
5.42
5.44
-0.02
2021-03-15
5.46
5.51
5.42
5.46
+0.08
2021-03-12
5.47
5.48
5.33
5.38
-0.09
2021-03-11
5.46
5.54
5.41
5.47
+0.02
2021-03-10
5.42
5.47
5.37
5.45
+0.03
2021-03-09
5.30
5.45
5.28
5.42
+0.11
2021-03-08
5.33
5.43
5.26
5.31
+0.05
2021-03-05
5.47
5.49
5.23
5.26
-0.20
2021-03-04
5.47
5.53
5.35
5.46
-0.02
2021-03-03
5.51
5.61
5.40
5.48
-0.03
2021-03-02
5.61
5.61
5.41
5.51
-0.10
2021-03-01
5.60
5.64
5.57
5.61
+0.07
2021-02-26
5.78
5.80
5.49
5.54
-0.24
2021-02-25
5.78
5.87
5.75
5.78
—
2021-02-24
5.75
5.81
5.70
5.78
+0.04
2021-02-23
5.79
5.89
5.69
5.74
-0.05
2021-02-22
5.70
5.80
5.69
5.79
+0.07
2021-02-19
5.66
5.74
5.55
5.72
+0.06
2021-02-18
5.64
5.73
5.60
5.66
+0.02
2021-02-17
5.74
5.74
5.62
5.64
-0.10
2021-02-16
5.74
5.81
5.60
5.74
—
2021-02-15
5.71
5.77
5.69
5.74
+0.03
2021-02-12
5.65
5.71
5.59
5.71
+0.05
2021-02-11
5.64
5.68
5.56
5.66
+0.03
2021-02-10
5.68
5.72
5.58
5.63
-0.05
2021-02-09
5.71
5.76
5.62
5.68
-0.03
2021-02-08
5.67
5.72
5.59
5.71
+0.14
2021-02-05
5.45
5.59
5.42
5.57
+0.12
2021-02-04
5.60
5.62
5.44
5.45
-0.14
2021-02-03
5.57
5.66
5.48
5.59
+0.01
2021-02-02
5.95
6.10
5.56
5.58
-0.36
2021-02-01
5.92
6.24
5.81
5.94
+0.31
2021-01-29
5.48
5.72
5.34
5.63
+0.15
2021-01-28
5.29
5.61
5.20
5.48
+0.19
2021-01-27
5.31
5.33
5.17
5.29
-0.02
2021-01-26
5.28
5.35
5.26
5.31
+0.02
2021-01-25
5.34
5.38
5.28
5.29
-0.05
2021-01-22
5.36
5.42
5.24
5.34
-0.02
2021-01-21
5.35
5.43
5.33
5.36
+0.01
2021-01-20
5.27
5.37
5.23
5.35
+0.09
2021-01-19
5.23
5.31
5.21
5.26
+0.03
2021-01-18
5.07
5.26
5.06
5.23
+0.07
2021-01-15
5.34
5.40
5.15
5.16
-0.18
2021-01-14
5.31
5.36
5.23
5.34
+0.03
2021-01-13
5.28
5.34
5.25
5.31
+0.03
2021-01-12
5.26
5.33
5.20
5.28
+0.01
2021-01-11
5.24
5.28
5.09
5.27
-0.15
2021-01-08
5.67
5.70
5.37
5.42
-0.25
2021-01-07
5.60
5.71
5.55
5.67
+0.07
2021-01-06
5.69
5.81
5.59
5.60
-0.09
2021-01-05
5.70
5.73
5.58
5.69
-0.01
2021-01-04
5.64
5.74
5.62
5.70
+0.15
2021-01-01
5.57
5.57
5.52
5.55
-0.02