搜金价

农行纸白银(人民币)2022年价格历史

ABCCNYAG

农行纸白银(人民币)（ABCCNYAG）2022年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
4.71
2022年
最高价 元/克
5.41
2022-03-08
最低价 元/克
3.96
2022-09-01

2022年价格走势

农行纸白银(人民币) · 单位：元/克（日K收盘）

2022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
2022-12-30
5.36
5.40
5.23
5.30
-0.06
2022-12-29
5.30
5.40
5.28
5.36
+0.07
2022-12-28
5.41
5.41
5.29
5.29
-0.12
2022-12-27
5.35
5.44
5.33
5.41
+0.07
2022-12-23
5.32
5.37
5.26
5.34
+0.02
2022-12-22
5.41
5.42
5.29
5.32
-0.09
2022-12-21
5.38
5.45
5.35
5.41
+0.03
2022-12-20
5.17
5.41
5.14
5.38
+0.21
2022-12-19
5.21
5.27
5.16
5.17
-0.01
2022-12-16
5.18
5.18
5.18
5.18
-0.03
2022-12-15
5.21
5.21
5.21
5.21
-0.13
2022-12-14
5.34
5.34
5.34
5.34
+0.03
2022-12-13
5.31
5.31
5.31
5.31
+0.09
2022-12-12
5.22
5.22
5.22
5.22
-0.01
2022-12-09
5.23
5.23
5.23
5.23
+0.05
2022-12-08
5.18
5.18
5.18
5.18
+0.10
2022-12-07
5.08
5.08
5.08
5.08
+0.07
2022-12-06
5.01
5.01
5.01
5.01
-0.02
2022-12-05
5.03
5.03
5.03
5.03
-0.15
2022-12-02
5.18
5.18
5.18
5.18
+0.08
2022-12-01
5.10
5.10
5.10
5.10
+0.16
2022-11-30
4.94
4.94
4.94
4.94
+0.01
2022-11-29
4.93
4.93
4.93
4.93
+0.05
2022-11-28
4.88
4.88
4.88
4.88
-0.05
2022-11-25
4.93
4.93
4.93
4.93
-0.02
2022-11-24
4.95
4.95
4.95
4.95
+0.04
2022-11-23
4.91
4.91
4.91
4.91
+0.06
2022-11-22
4.85
4.85
4.85
4.85
+0.05
2022-11-21
4.80
4.80
4.80
4.80
-0.04
2022-11-18
4.84
4.84
4.84
4.84
+0.03
2022-11-17
4.81
4.81
4.81
4.81
-0.13
2022-11-16
4.94
4.94
4.94
4.94
+0.04
2022-11-15
4.90
4.90
4.90
4.90
-0.09
2022-11-14
4.99
4.99
4.99
4.99
+0.07
2022-11-11
5.03
5.04
4.89
4.92
-0.11
2022-11-10
4.97
5.09
4.90
5.03
+0.07
2022-11-09
5.02
5.04
4.94
4.96
-0.06
2022-11-08
4.85
5.02
4.78
5.02
+0.17
2022-11-07
4.75
4.89
4.74
4.85
+0.08
2022-11-04
4.55
4.78
4.54
4.77
+0.22
2022-11-03
4.60
4.72
4.44
4.55
-0.05
2022-11-02
4.61
4.66
4.60
4.60
-0.01
2022-11-01
4.51
4.68
4.50
4.61
+0.10
2022-10-31
4.50
4.53
4.45
4.51
+0.05
2022-10-28
4.54
4.58
4.44
4.46
-0.08
2022-10-27
4.51
4.58
4.50
4.54
+0.03
2022-10-26
4.52
4.60
4.50
4.51
-0.01
2022-10-25
4.50
4.56
4.43
4.52
+0.02
2022-10-24
4.54
4.55
4.45
4.50
+0.05
2022-10-21
4.40
4.46
4.27
4.45
+0.05
2022-10-20
4.30
4.43
4.26
4.40
+0.10
2022-10-19
4.32
4.36
4.28
4.30
-0.02
2022-10-18
4.34
4.40
4.30
4.32
-0.03
2022-10-17
4.31
4.40
4.31
4.35
+0.13
2022-10-14
4.37
4.41
4.22
4.22
-0.14
2022-10-13
4.39
4.47
4.29
4.36
-0.02
2022-10-12
4.44
4.46
4.38
4.38
-0.13
2022-10-11
4.52
4.54
4.45
4.51
-0.02
2022-10-10
4.55
4.60
4.50
4.53
-0.11
2022-10-07
4.69
4.78
4.61
4.64
-0.05
2022-10-06
4.68
4.79
4.67
4.69
+0.02
2022-10-05
4.85
4.87
4.57
4.67
-0.17
2022-10-04
4.70
4.87
4.68
4.84
+0.14
2022-10-03
4.38
4.71
4.37
4.70
+0.29
2022-09-30
4.31
4.43
4.29
4.41
+0.10
2022-09-29
4.36
4.40
4.25
4.31
-0.05
2022-09-28
4.29
4.36
4.19
4.36
+0.07
2022-09-27
4.31
4.34
4.23
4.29
-0.03
2022-09-26
4.32
4.38
4.25
4.32
-0.01
2022-09-23
4.45
4.50
4.31
4.33
-0.12
2022-09-22
4.42
4.52
4.39
4.45
+0.03
2022-09-21
4.35
4.49
4.33
4.42
+0.07
2022-09-20
4.37
4.42
4.31
4.35
-0.02
2022-09-19
4.42
4.42
4.34
4.37
+0.01
2022-09-16
4.33
4.41
4.25
4.36
+0.03
2022-09-15
4.41
4.42
4.30
4.33
-0.07
2022-09-14
4.37
4.42
4.32
4.40
+0.03
2022-09-13
4.46
4.47
4.35
4.37
-0.09
2022-09-12
4.23
4.46
4.21
4.46
+0.27
2022-09-09
4.14
4.23
4.12
4.19
+0.05
2022-09-08
4.10
4.20
4.10
4.14
+0.04
2022-09-07
4.05
4.12
4.01
4.10
+0.05
2022-09-06
4.05
4.16
4.04
4.05
—
2022-09-05
4
4.08
3.99
4.05
-0.01
2022-09-02
3.96
4.07
3.95
4.06
+0.10
2022-09-01
4.02
4.03
3.91
3.96
-0.07
2022-08-31
4.11
4.13
3.99
4.03
-0.08
2022-08-30
4.20
4.21
4.09
4.11
-0.09
2022-08-29
4.15
4.21
4.13
4.20
-0.01
2022-08-26
4.23
4.29
4.19
4.21
-0.02
2022-08-25
4.23
4.29
4.21
4.23
—
2022-08-24
4.22
4.25
4.19
4.23
+0.01
2022-08-23
4.21
4.25
4.15
4.22
+0.01
2022-08-22
4.18
4.21
4.13
4.21
—
2022-08-19
4.30
4.30
4.18
4.21
-0.09
2022-08-18
4.31
4.37
4.28
4.30
-0.01
2022-08-17
4.41
4.43
4.31
4.31
-0.10
2022-08-16
4.44
4.45
4.36
4.41
-0.03
2022-08-15
4.51
4.54
4.39
4.44
-0.02
2022-08-12
4.43
4.47
4.40
4.46
+0.04
2022-08-11
4.50
4.51
4.40
4.42
-0.08
2022-08-10
4.46
4.52
4.43
4.50
+0.04
2022-08-09
4.50
4.51
4.44
4.46
-0.04
2022-08-08
4.34
4.52
4.34
4.50
+0.17
2022-08-05
4.38
4.42
4.26
4.33
-0.05
2022-08-04
4.34
4.44
4.34
4.38
+0.04
2022-08-03
4.41
4.41
4.31
4.34
-0.07
2022-08-02
4.44
4.47
4.38
4.41
-0.02
2022-08-01
4.40
4.46
4.37
4.43
+0.03
2022-07-29
4.30
4.41
4.30
4.40
+0.08
2022-07-28
4.06
4.32
4.06
4.32
+0.25
2022-07-27
4.05
4.11
4.02
4.07
+0.02
2022-07-26
4.01
4.08
4
4.05
+0.04
2022-07-25
4.03
4.09
3.99
4.01
-0.08
2022-07-22
4.10
4.13
4.08
4.09
-0.01
2022-07-21
4.11
4.11
3.98
4.10
-0.01
2022-07-20
4.09
4.16
4.07
4.11
+0.02
2022-07-19
4.10
4.12
4.04
4.09
-0.01
2022-07-18
4.08
4.13
4.06
4.10
+0.03
2022-07-15
4.01
4.09
3.97
4.07
+0.05
2022-07-14
4.17
4.19
3.96
4.02
-0.15
2022-07-13
4.14
4.21
4.09
4.17
+0.03
2022-07-12
4.16
4.17
4.06
4.14
-0.02
2022-07-11
4.17
4.19
4.14
4.16
—
2022-07-08
4.16
4.20
4.11
4.16
—
2022-07-07
4.13
4.21
4.13
4.16
+0.03
2022-07-06
4.16
4.19
4.09
4.13
-0.03
2022-07-05
4.30
4.36
4.14
4.16
-0.14
2022-07-04
4.30
4.31
4.27
4.30
+0.02
2022-07-01
4.42
4.42
4.19
4.28
-0.13
2022-06-30
4.48
4.50
4.36
4.41
-0.07
2022-06-29
4.52
4.54
4.46
4.48
-0.04
2022-06-28
4.59
4.60
4.51
4.52
-0.07
2022-06-27
4.56
4.64
4.55
4.59
+0.02
2022-06-24
4.58
4.59
4.45
4.57
-0.02
2022-06-23
4.64
4.65
4.56
4.59
-0.04
2022-06-22
4.69
4.69
4.60
4.63
-0.06
2022-06-21
4.66
4.73
4.64
4.69
+0.03
2022-06-20
4.68
4.68
4.65
4.66
-0.03
2022-06-17
4.71
4.74
4.67
4.69
-0.02
2022-06-16
4.65
4.73
4.62
4.71
+0.05
2022-06-15
4.65
4.69
4.64
4.66
+0.12
2022-06-14
4.62
4.65
4.54
4.54
-0.08
2022-06-13
4.74
4.74
4.57
4.62
-0.11
2022-06-10
4.68
4.73
4.60
4.73
+0.06
2022-06-09
4.78
4.78
4.64
4.67
-0.11
2022-06-08
4.76
4.79
4.70
4.78
+0.02
2022-06-07
4.73
4.78
4.71
4.76
+0.03
2022-06-06
4.71
4.82
4.71
4.73
+0.03
2022-06-03
4.77
4.83
4.69
4.70
-0.07
2022-06-02
4.70
4.79
4.69
4.77
+0.07
2022-06-01
4.68
4.72
4.62
4.70
+0.02
2022-05-31
4.66
4.72
4.62
4.68
-0.04
2022-05-30
4.76
4.78
4.71
4.72
-0.04
2022-05-27
4.76
4.84
4.76
4.76
—
2022-05-26
4.72
4.79
4.71
4.76
+0.04
2022-05-25
4.74
4.75
4.69
4.72
-0.02
2022-05-24
4.67
4.76
4.65
4.74
+0.07
2022-05-23
4.70
4.76
4.65
4.67
-0.02
2022-05-20
4.73
4.75
4.67
4.69
-0.04
2022-05-19
4.70
4.76
4.64
4.73
+0.03
2022-05-18
4.71
4.73
4.65
4.70
-0.01
2022-05-17
4.70
4.76
4.68
4.71
+0.02
2022-05-16
4.65
4.70
4.57
4.69
+0.10
2022-05-13
4.57
4.60
4.48
4.59
+0.02
2022-05-12
4.71
4.71
4.55
4.57
-0.14
2022-05-11
4.69
4.75
4.60
4.71
+0.02
2022-05-10
4.75
4.78
4.67
4.69
-0.06
2022-05-09
4.79
4.82
4.70
4.75
-0.07
2022-05-06
4.80
4.86
4.77
4.82
+0.02
2022-05-05
4.77
4.96
4.75
4.80
+0.03
2022-05-04
4.83
4.83
4.73
4.77
-0.06
2022-05-03
4.82
4.86
4.78
4.83
+0.01
2022-05-02
4.85
4.86
4.71
4.82
-0.10
2022-04-29
4.90
5
4.88
4.92
+0.01
2022-04-28
4.92
4.97
4.88
4.91
-0.03
2022-04-27
4.97
5
4.93
4.94
-0.03
2022-04-26
4.99
5.04
4.96
4.97
-0.01
2022-04-25
5.05
5.05
4.94
4.98
-0.10
2022-04-22
5.10
5.14
5.04
5.08
-0.02
2022-04-21
5.19
5.22
5.08
5.10
-0.09
2022-04-20
5.19
5.23
5.15
5.19
—
2022-04-19
5.35
5.35
5.17
5.19
-0.16
2022-04-18
5.32
5.38
5.29
5.35
+0.09
2022-04-15
5.22
5.27
5.22
5.26
+0.04
2022-04-14
5.29
5.30
5.20
5.22
-0.07
2022-04-13
5.23
5.29
5.20
5.29
+0.06
2022-04-12
5.12
5.25
5.09
5.23
+0.11
2022-04-11
5.08
5.20
5.07
5.12
+0.06
2022-04-08
5.02
5.08
5
5.06
+0.04
2022-04-07
5.01
5.03
4.97
5.02
+0.01
2022-04-06
4.99
5.03
4.95
5.01
+0.01
2022-04-05
5.03
5.11
5
5
-0.03
2022-04-04
5.04
5.09
4.98
5.03
-0.04
2022-04-01
5.10
5.10
5.01
5.07
-0.03
2022-03-31
5.11
5.12
5.03
5.10
-0.01
2022-03-30
5.05
5.13
5.04
5.11
+0.06
2022-03-29
5.14
5.15
4.92
5.05
-0.09
2022-03-28
5.22
5.22
5.11
5.14
-0.07
2022-03-25
5.26
5.28
5.18
5.21
-0.05
2022-03-24
5.12
5.30
5.11
5.26
+0.15
2022-03-23
5.08
5.16
5.06
5.11
+0.03
2022-03-22
5.16
5.20
5.05
5.08
-0.08
2022-03-21
5.11
5.18
5.10
5.16
+0.03
2022-03-18
5.22
5.22
5.11
5.13
-0.09
2022-03-17
5.06
5.22
5.02
5.22
+0.16
2022-03-16
5.11
5.14
5.01
5.06
-0.06
2022-03-15
5.17
5.17
5.04
5.12
-0.05
2022-03-14
5.22
5.27
5.11
5.17
-0.11
2022-03-11
5.28
5.31
5.19
5.28
—
2022-03-10
5.30
5.32
5.16
5.28
-0.01
2022-03-09
5.40
5.48
5.23
5.29
-0.12
2022-03-08
5.21
5.48
5.16
5.41
+0.20
2022-03-07
5.31
5.33
5.15
5.21
+0.03
2022-03-04
5.10
5.23
5.09
5.18
+0.08
2022-03-03
5.11
5.19
5.08
5.10
-0.01
2022-03-02
5.09
5.19
5.06
5.11
+0.02
2022-03-01
4.96
5.10
4.92
5.09
+0.13
2022-02-28
4.98
5
4.90
4.96
+0.07
2022-02-25
5.05
5.07
4.86
4.89
-0.16
2022-02-24
4.98
5.22
4.97
5.05
+0.08
2022-02-23
4.93
4.98
4.89
4.97
+0.04
2022-02-22
4.87
4.97
4.87
4.93
+0.06
2022-02-21
4.89
4.89
4.83
4.87
-0.01
2022-02-18
4.86
4.91
4.83
4.88
+0.02
2022-02-17
4.79
4.87
4.78
4.86
+0.07
2022-02-16
4.74
4.82
4.74
4.79
+0.05
2022-02-15
4.86
4.87
4.72
4.74
-0.15
2022-02-14
4.84
4.90
4.82
4.89
+0.12
2022-02-11
4.80
4.85
4.69
4.77
-0.04
2022-02-10
4.75
4.82
4.74
4.81
+0.06
2022-02-09
4.75
4.78
4.74
4.75
—
2022-02-08
4.70
4.76
4.67
4.75
+0.05
2022-02-07
4.63
4.71
4.63
4.70
+0.11
2022-02-04
4.59
4.64
4.54
4.59
—
2022-02-03
4.66
4.68
4.51
4.59
-0.06
2022-02-02
4.67
4.69
4.61
4.65
-0.02
2022-02-01
4.61
4.72
4.58
4.67
+0.06
2022-01-31
4.59
4.64
4.56
4.61
+0.03
2022-01-28
4.64
4.68
4.57
4.58
-0.06
2022-01-27
4.84
4.87
4.64
4.64
-0.20
2022-01-26
4.84
4.89
4.81
4.84
—
2022-01-25
4.83
4.90
4.81
4.84
+0.01
2022-01-24
4.96
4.96
4.81
4.83
-0.15
2022-01-21
5.03
5.04
4.96
4.98
-0.05
2022-01-20
4.90
5.03
4.90
5.03
+0.13
2022-01-19
4.82
4.90
4.78
4.90
+0.08
2022-01-18
4.70
4.82
4.67
4.82
+0.12
2022-01-17
4.70
4.73
4.68
4.70
—
2022-01-14
4.72
4.77
4.68
4.70
-0.02
2022-01-13
4.73
4.77
4.71
4.72
-0.01
2022-01-12
4.65
4.73
4.64
4.73
+0.09
2022-01-11
4.60
4.66
4.59
4.64
+0.04
2022-01-10
4.60
4.62
4.56
4.60
+0.06
2022-01-07
4.54
4.58
4.52
4.54
-0.01
2022-01-06
4.74
4.75
4.53
4.55
-0.19
2022-01-05
4.73
4.77
4.69
4.74
+0.01
2022-01-04
4.68
4.75
4.65
4.73
+0.04
2022-01-03
4.77
4.77
4.65
4.69
-0.06