农行纸白银(人民币)2024年价格历史
ABCCNYAG农行纸白银(人民币)（ABCCNYAG）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
6.55
2024年
最高价
元/克
7.92
2024-10-22
最低价
元/克
5.10
2024-02-13
2024年价格走势
农行纸白银(人民币) · 单位：元/克（日K收盘）
2024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
2024-12-31
6.79
6.83
6.76
6.80
+0.02
2024-12-30
6.92
6.94
6.78
6.78
-0.14
2024-12-28
6.93
6.93
6.90
6.92
-0.01
2024-12-27
7.01
7.02
6.90
6.93
-0.08
2024-12-26
6.94
7.02
6.93
7.01
+0.07
2024-12-25
6.94
6.94
6.94
6.94
—
2024-12-24
6.93
7
6.93
6.94
+0.01
2024-12-23
6.95
7.02
6.92
6.93
-0.02
2024-12-21
6.94
6.98
6.91
6.95
+0.02
2024-12-20
6.77
6.94
6.77
6.93
+0.16
2024-12-19
7.09
7.10
6.76
6.77
-0.32
2024-12-18
7.13
7.17
7.08
7.09
-0.04
2024-12-17
7.17
7.19
7.07
7.13
-0.04
2024-12-16
7.13
7.21
7.13
7.17
+0.04
2024-12-14
7.15
7.16
7.13
7.13
-0.02
2024-12-13
7.25
7.29
7.10
7.15
-0.10
2024-12-12
7.50
7.57
7.23
7.25
-0.25
2024-12-11
7.46
7.52
7.36
7.50
+0.04
2024-12-10
7.50
7.51
7.40
7.46
-0.04
2024-12-09
7.25
7.55
7.24
7.50
+0.24
2024-12-07
7.28
7.32
7.24
7.26
-0.01
2024-12-06
7.29
7.34
7.22
7.27
-0.01
2024-12-05
7.34
7.36
7.25
7.28
-0.05
2024-12-04
7.24
7.36
7.14
7.33
+0.09
2024-12-03
7.11
7.29
7.10
7.24
+0.13
2024-12-02
7.14
7.18
7.04
7.11
-0.03
2024-11-30
7.14
7.14
7.14
7.14
-0.01
2024-11-29
7.05
7.20
7.04
7.15
+0.10
2024-11-28
7.03
7.06
6.91
7.05
+0.02
2024-11-27
7.12
7.17
7.03
7.03
-0.08
2024-11-26
7.02
7.16
7
7.11
+0.09
2024-11-25
7.30
7.33
7.01
7.02
-0.28
2024-11-23
7.29
7.31
7.26
7.30
+0.01
2024-11-22
7.19
7.33
7.15
7.29
+0.11
2024-11-21
7.25
7.30
7.16
7.18
-0.07
2024-11-20
7.25
7.31
7.19
7.25
+0.01
2024-11-19
7.27
7.36
7.23
7.24
-0.03
2024-11-18
7.17
7.29
7.16
7.27
+0.22
2024-11-16
7.10
7.11
7.04
7.05
-0.06
2024-11-15
7.07
7.18
7.04
7.11
+0.05
2024-11-14
7.17
7.17
6.92
7.06
-0.11
2024-11-13
7.11
7.23
7.10
7.17
+0.06
2024-11-12
7.08
7.16
7.04
7.11
+0.03
2024-11-11
7.24
7.31
7.07
7.08
-0.16
2024-11-09
7.27
7.27
7.22
7.24
-0.03
2024-11-08
7.31
7.40
7.23
7.27
-0.04
2024-11-07
7.25
7.33
7.13
7.31
+0.06
2024-11-06
7.49
7.49
7.13
7.25
-0.24
2024-11-05
7.43
7.53
7.38
7.49
+0.06
2024-11-04
7.44
7.51
7.43
7.43
-0.01
2024-11-02
7.50
7.50
7.42
7.44
-0.06
2024-11-01
7.49
7.59
7.46
7.50
+0.01
2024-10-31
7.78
7.79
7.45
7.49
-0.28
2024-10-30
7.87
7.92
7.66
7.77
-0.10
2024-10-29
7.72
7.94
7.71
7.87
+0.14
2024-10-28
7.70
7.80
7.62
7.73
+0.03
2024-10-26
7.75
7.76
7.68
7.70
-0.05
2024-10-25
7.68
7.80
7.59
7.75
+0.07
2024-10-24
7.76
7.86
7.65
7.68
-0.08
2024-10-23
7.93
8
7.67
7.76
-0.16
2024-10-22
7.72
7.97
7.70
7.92
+0.19
2024-10-21
7.69
7.85
7.67
7.73
+0.04
2024-10-19
7.47
7.70
7.47
7.69
+0.22
2024-10-18
7.26
7.47
7.19
7.47
+0.20
2024-10-17
7.26
7.34
7.19
7.27
+0.01
2024-10-16
7.21
7.37
7.20
7.26
+0.05
2024-10-15
7.11
7.26
7.05
7.21
+0.10
2024-10-14
7.18
7.19
7.05
7.11
-0.07
2024-10-12
7.19
7.20
7.16
7.18
-0.01
2024-10-11
7.06
7.19
7.05
7.19
+0.13
2024-10-10
6.97
7.07
6.92
7.06
+0.09
2024-10-09
6.95
7
6.88
6.97
+0.06
2024-10-08
7.11
7.14
6.85
6.91
-0.29
2024-10-07
7.32
7.34
7.14
7.20
-0.12
2024-10-05
7.38
7.39
7.28
7.32
-0.06
2024-10-04
7.20
7.45
7.12
7.38
+0.18
2024-10-03
7.17
7.23
7.10
7.20
+0.04
2024-10-02
7.14
7.30
7.01
7.16
+0.03
2024-10-01
7.04
7.20
6.99
7.13
+0.08
2024-09-30
7.14
7.18
6.99
7.05
-0.09
2024-09-28
7.15
7.15
7.08
7.14
-0.01
2024-09-27
7.27
7.29
7.13
7.15
-0.12
2024-09-26
7.21
7.38
7.15
7.27
+0.06
2024-09-25
7.18
7.31
7.16
7.21
+0.03
2024-09-24
6.98
7.18
6.96
7.18
+0.20
2024-09-23
7.07
7.08
6.90
6.98
-0.09
2024-09-21
7.10
7.11
7.04
7.07
-0.03
2024-09-20
7.07
7.14
6.99
7.10
+0.03
2024-09-19
6.93
7.12
6.78
7.07
+0.14
2024-09-18
7.01
7.03
6.91
6.93
-0.08
2024-09-17
7.01
7.07
6.98
7.01
-0.01
2024-09-16
7.02
7.10
6.99
7.02
—
2024-09-14
7.05
7.06
6.98
7.02
-0.04
2024-09-13
6.81
7.06
6.79
7.06
+0.25
2024-09-12
6.56
6.81
6.54
6.81
+0.25
2024-09-11
6.47
6.61
6.44
6.56
+0.08
2024-09-10
6.48
6.55
6.43
6.48
+0.01
2024-09-09
6.38
6.49
6.34
6.47
+0.09
2024-09-07
6.38
6.38
6.38
6.38
-0.07
2024-09-06
6.56
6.64
6.44
6.45
-0.11
2024-09-05
6.45
6.66
6.44
6.56
+0.11
2024-09-04
6.42
6.49
6.36
6.45
+0.03
2024-09-03
6.54
6.55
6.36
6.42
-0.12
2024-09-02
6.59
6.62
6.48
6.54
-0.05
2024-08-31
6.61
6.62
6.55
6.59
-0.02
2024-08-30
6.74
6.77
6.58
6.61
-0.13
2024-08-29
6.73
6.79
6.67
6.74
—
2024-08-28
6.85
6.91
6.71
6.74
-0.12
2024-08-27
6.84
6.90
6.83
6.86
+0.02
2024-08-26
6.84
6.92
6.80
6.84
—
2024-08-24
6.81
6.85
6.78
6.84
+0.03
2024-08-23
6.70
6.85
6.63
6.81
+0.11
2024-08-22
6.78
6.83
6.66
6.70
-0.08
2024-08-21
6.76
6.81
6.72
6.78
+0.02
2024-08-20
6.75
6.88
6.71
6.76
+0.01
2024-08-19
6.68
6.78
6.62
6.75
+0.07
2024-08-17
6.56
6.68
6.56
6.68
+0.12
2024-08-16
6.58
6.59
6.47
6.56
-0.02
2024-08-15
6.32
6.58
6.25
6.58
+0.26
2024-08-14
6.37
6.44
6.30
6.32
-0.05
2024-08-13
6.44
6.48
6.33
6.37
-0.07
2024-08-12
6.33
6.47
6.29
6.44
+0.11
2024-08-10
6.33
6.36
6.32
6.33
—
2024-08-09
6.34
6.42
6.29
6.33
-0.01
2024-08-08
6.23
6.38
6.12
6.34
+0.11
2024-08-07
6.25
6.31
6.17
6.23
-0.01
2024-08-06
6.25
6.34
6.13
6.24
-0.01
2024-08-05
6.59
6.59
6.08
6.25
-0.34
2024-08-03
6.54
6.59
6.52
6.59
+0.05
2024-08-02
6.64
6.76
6.45
6.54
-0.10
2024-08-01
6.69
6.80
6.63
6.64
-0.05
2024-07-31
6.53
6.71
6.53
6.69
+0.16
2024-07-30
6.44
6.57
6.44
6.53
+0.09
2024-07-29
6.52
6.58
6.39
6.44
-0.08
2024-07-27
6.50
6.53
6.48
6.52
+0.02
2024-07-26
6.51
6.54
6.44
6.50
—
2024-07-25
6.85
6.85
6.39
6.50
-0.36
2024-07-24
6.82
6.90
6.81
6.86
+0.05
2024-07-23
6.79
6.86
6.72
6.81
+0.02
2024-07-22
6.84
6.89
6.73
6.79
-0.05
2024-07-20
6.84
6.84
6.81
6.84
—
2024-07-19
7.02
7.03
6.76
6.84
-0.18
2024-07-18
7.09
7.15
7.02
7.02
-0.06
2024-07-17
7.33
7.35
7.06
7.08
-0.25
2024-07-16
7.23
7.35
7.14
7.33
+0.09
2024-07-15
7.19
7.27
7.14
7.24
+0.05
2024-07-13
7.21
7.24
7.18
7.19
-0.03
2024-07-12
7.34
7.37
7.10
7.22
-0.14
2024-07-11
7.24
7.42
7.18
7.36
+0.12
2024-07-10
7.21
7.30
7.19
7.24
+0.04
2024-07-09
7.23
7.29
7.12
7.20
-0.03
2024-07-08
7.30
7.34
7.22
7.23
-0.07
2024-07-06
7.32
7.37
7.30
7.30
-0.02
2024-07-05
7.12
7.33
7.10
7.32
+0.20
2024-07-04
7.16
7.16
7.07
7.12
-0.04
2024-07-03
6.90
7.18
6.87
7.16
+0.26
2024-07-02
6.85
6.98
6.84
6.90
+0.05
2024-07-01
6.81
6.90
6.78
6.85
+0.04
2024-06-29
6.85
6.86
6.80
6.81
-0.04
2024-06-28
6.79
6.93
6.74
6.85
+0.06
2024-06-27
6.75
6.85
6.71
6.79
+0.04
2024-06-26
6.79
6.80
6.69
6.75
-0.04
2024-06-25
6.89
6.94
6.76
6.79
-0.10
2024-06-24
6.91
6.95
6.86
6.89
-0.02
2024-06-22
6.93
6.95
6.89
6.91
-0.02
2024-06-21
7.15
7.21
6.91
6.93
-0.22
2024-06-20
6.93
7.19
6.93
7.15
+0.22
2024-06-19
6.90
6.93
6.87
6.93
+0.06
2024-06-18
6.82
6.93
6.76
6.87
+0.06
2024-06-17
6.91
6.91
6.78
6.81
-0.10
2024-06-15
6.82
6.91
6.81
6.91
+0.10
2024-06-14
6.71
6.84
6.70
6.81
+0.09
2024-06-13
6.86
6.88
6.71
6.72
-0.30
2024-06-12
6.80
7.06
6.80
7.02
+0.22
2024-06-11
6.92
6.98
6.78
6.80
-0.12
2024-06-10
6.81
6.96
6.81
6.92
+0.11
2024-06-08
6.84
6.86
6.80
6.81
-0.04
2024-06-07
7.27
7.36
6.84
6.85
-0.42
2024-06-06
6.98
7.28
6.97
7.27
+0.29
2024-06-05
6.89
6.99
6.86
6.98
+0.09
2024-06-04
7.12
7.20
6.86
6.89
-0.23
2024-06-03
7.08
7.14
6.95
7.12
+0.04
2024-06-01
7.07
7.11
7.04
7.08
+0.01
2024-05-31
7.30
7.40
7.06
7.07
-0.23
2024-05-30
7.49
7.53
7.26
7.30
-0.19
2024-05-29
7.48
7.54
7.38
7.49
+0.01
2024-05-28
7.39
7.52
7.29
7.48
+0.09
2024-05-27
7.08
7.42
7.08
7.39
+0.31
2024-05-25
7.07
7.09
7.05
7.08
+0.02
2024-05-24
7.10
7.14
7.01
7.06
-0.04
2024-05-23
7.31
7.32
7.04
7.10
-0.21
2024-05-22
7.39
7.50
7.25
7.31
-0.08
2024-05-21
7.45
7.57
7.24
7.39
-0.06
2024-05-20
7.33
7.57
7.22
7.45
+0.12
2024-05-18
7.33
7.33
7.33
7.33
+0.20
2024-05-17
6.91
7.17
6.86
7.13
+0.22
2024-05-16
6.81
6.93
6.81
6.91
+0.10
2024-05-15
6.61
6.85
6.60
6.81
+0.20
2024-05-14
6.57
6.69
6.56
6.61
+0.05
2024-05-13
6.57
6.61
6.51
6.56
-0.01
2024-05-11
6.57
6.59
6.56
6.57
—
2024-05-10
6.54
6.69
6.53
6.57
+0.03
2024-05-09
6.39
6.56
6.35
6.54
+0.15
2024-05-08
6.34
6.40
6.29
6.39
+0.04
2024-05-07
6.35
6.39
6.32
6.35
—
2024-05-06
6.18
6.36
6.15
6.35
+0.17
2024-05-04
6.14
6.18
6.14
6.18
+0.04
2024-05-03
6.19
6.26
6.09
6.14
-0.05
2024-05-02
6.19
6.29
6.07
6.19
—
2024-05-01
6.16
6.21
6.13
6.19
+0.04
2024-04-30
6.36
6.39
6.13
6.15
-0.21
2024-04-29
6.35
6.40
6.30
6.36
+0.01
2024-04-27
6.36
6.38
6.34
6.35
-0.01
2024-04-26
6.37
6.47
6.32
6.36
—
2024-04-25
6.35
6.43
6.30
6.36
+0.01
2024-04-24
6.36
6.41
6.31
6.35
-0.01
2024-04-23
6.27
6.39
6.22
6.36
+0.01
2024-04-22
6.69
6.69
6.33
6.35
-0.34
2024-04-20
6.68
6.71
6.65
6.69
+0.01
2024-04-19
6.61
6.75
6.55
6.68
+0.07
2024-04-18
6.64
6.68
6.56
6.61
-0.04
2024-04-17
6.58
6.71
6.54
6.65
+0.07
2024-04-16
6.67
6.76
6.52
6.58
-0.10
2024-04-15
6.54
6.71
6.52
6.68
+0.14
2024-04-13
6.75
6.75
6.51
6.54
-0.21
2024-04-12
6.52
6.94
6.51
6.75
+0.23
2024-04-11
6.52
6.57
6.47
6.52
—
2024-04-10
6.45
6.64
6.42
6.52
+0.07
2024-04-09
6.45
6.60
6.44
6.45
—
2024-04-08
6.38
6.54
6.25
6.45
+0.07
2024-04-06
6.38
6.40
6.35
6.38
—
2024-04-05
6.32
6.40
6.12
6.38
+0.06
2024-04-04
6.22
6.36
6.21
6.32
+0.10
2024-04-03
6.01
6.26
6
6.22
+0.21
2024-04-02
5.83
6.04
5.81
6.01
+0.18
2024-04-01
5.79
5.91
5.76
5.83
+0.04
2024-03-30
5.79
5.79
5.79
5.79
—
2024-03-29
5.80
5.80
5.76
5.79
-0.01
2024-03-28
5.71
5.80
5.68
5.80
+0.09
2024-03-27
5.71
5.74
5.66
5.71
—
2024-03-26
5.74
5.79
5.70
5.71
-0.03
2024-03-25
5.75
5.77
5.70
5.74
-0.01
2024-03-23
5.76
5.76
5.74
5.75
—
2024-03-22
5.74
5.81
5.68
5.75
+0.01
2024-03-21
5.78
5.97
5.72
5.74
-0.04
2024-03-20
5.78
5.81
5.74
5.78
—
2024-03-19
5.81
5.83
5.74
5.78
-0.03
2024-03-18
5.84
5.87
5.79
5.81
-0.03
2024-03-16
5.87
5.89
5.83
5.84
-0.03
2024-03-15
5.75
5.90
5.74
5.87
+0.12
2024-03-14
5.75
5.82
5.73
5.75
+0.01
2024-03-13
5.60
5.75
5.57
5.74
+0.14
2024-03-12
5.67
5.70
5.56
5.60
-0.06
2024-03-11
5.63
5.67
5.62
5.66
+0.03
2024-03-09
5.64
5.68
5.60
5.63
-0.01
2024-03-08
5.67
5.70
5.60
5.64
-0.03
2024-03-07
5.58
5.68
5.57
5.67
+0.09
2024-03-06
5.52
5.59
5.47
5.58
+0.06
2024-03-05
5.48
5.61
5.48
5.52
+0.04
2024-03-04
5.38
5.48
5.34
5.48
+0.10
2024-03-02
5.32
5.40
5.32
5.38
+0.06
2024-03-01
5.25
5.33
5.22
5.32
+0.07
2024-02-29
5.19
5.28
5.17
5.25
+0.06
2024-02-28
5.21
5.23
5.17
5.19
-0.03
2024-02-27
5.22
5.27
5.21
5.22
—
2024-02-26
5.33
5.33
5.22
5.22
-0.11
2024-02-24
5.28
5.33
5.28
5.33
+0.05
2024-02-23
5.29
5.29
5.23
5.28
-0.01
2024-02-22
5.29
5.36
5.27
5.29
—
2024-02-21
5.34
5.37
5.29
5.29
-0.05
2024-02-20
5.32
5.37
5.31
5.34
+0.02
2024-02-19
5.43
5.44
5.32
5.32
-0.11
2024-02-17
5.38
5.45
5.37
5.43
+0.05
2024-02-16
5.30
5.39
5.28
5.38
+0.07
2024-02-15
5.19
5.34
5.18
5.31
+0.14
2024-02-14
5.10
5.17
5.09
5.17
+0.07
2024-02-13
5.26
5.32
5.10
5.10
-0.16
2024-02-12
5.23
5.35
5.22
5.26
+0.03
2024-02-10
5.19
5.24
5.18
5.23
+0.04
2024-02-09
5.21
5.26
5.19
5.19
-0.02
2024-02-08
5.18
5.23
5.13
5.21
+0.02
2024-02-07
5.20
5.21
5.15
5.19
-0.01
2024-02-06
5.18
5.21
5.16
5.20
+0.02
2024-02-05
5.26
5.26
5.16
5.18
-0.08
2024-02-03
5.24
5.26
5.23
5.26
+0.02
2024-02-02
5.32
5.38
5.19
5.24
-0.08
2024-02-01
5.38
5.38
5.21
5.32
-0.06
2024-01-31
5.33
5.39
5.32
5.38
+0.05
2024-01-30
5.31
5.39
5.30
5.33
+0.02
2024-01-29
5.27
5.34
5.27
5.31
+0.04
2024-01-27
5.26
5.27
5.25
5.27
—
2024-01-26
5.29
5.31
5.25
5.27
-0.02
2024-01-25
5.24
5.31
5.22
5.29
+0.05
2024-01-24
5.17
5.28
5.15
5.24
+0.07
2024-01-23
5.14
5.18
5.11
5.17
+0.03
2024-01-22
5.24
5.25
5.09
5.14
-0.10
2024-01-20
5.23
5.24
5.21
5.24
+0.01
2024-01-19
5.24
5.29
5.22
5.23
-0.01
2024-01-18
5.25
5.26
5.20
5.24
-0.01
2024-01-17
5.33
5.34
5.24
5.25
-0.08
2024-01-16
5.36
5.37
5.31
5.33
-0.03
2024-01-15
5.35
5.39
5.34
5.36
+0.01
2024-01-13
5.38
5.39
5.33
5.35
-0.03
2024-01-12
5.26
5.43
5.19
5.38
+0.13
2024-01-11
5.29
5.35
5.23
5.25
-0.05
2024-01-10
5.30
5.34
5.26
5.30
—
2024-01-09
5.34
5.39
5.30
5.30
-0.04
2024-01-08
5.34
5.34
5.27
5.34
—
2024-01-06
5.34
5.34
5.34
5.34
-0.02
2024-01-05
5.32
5.41
5.24
5.36
+0.07
2024-01-04
5.30
5.31
5.22
5.29
+0.03
2024-01-03
5.46
5.50
5.26
5.26
-0.20
2024-01-02
5.48
5.54
5.46
5.46
-0.03