农行纸白银(人民币)2025年价格历史
ABCCNYAG农行纸白银(人民币)（ABCCNYAG）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
9.30
2025年
最高价
元/克
17.42
2025-12-27
最低价
元/克
6.80
2025-01-01
2025年价格走势
农行纸白银(人民币) · 单位：元/克（日K收盘）
2025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
2025-12-31
17.11
17.57
15.88
16.27
-0.86
2025-12-30
16.09
17.22
15.97
17.13
+1
2025-12-29
17.42
18.45
15.92
16.13
-1.29
2025-12-27
17.14
17.50
17.03
17.42
+0.29
2025-12-26
15.94
17.15
15.94
17.13
+1.19
2025-12-25
15.95
15.95
15.94
15.94
-0.01
2025-12-24
15.77
16.44
15.77
15.95
+0.16
2025-12-23
15.58
15.98
15.42
15.79
+0.21
2025-12-22
15.23
15.73
15.23
15.58
+0.35
2025-12-20
15.14
15.28
15.11
15.23
+0.10
2025-12-19
14.83
15.13
14.64
15.13
+0.31
2025-12-18
14.88
15.16
14.65
14.82
-0.05
2025-12-17
14.41
15.07
14.28
14.87
+0.48
2025-12-16
14.47
14.55
14.09
14.39
-0.07
2025-12-15
14.04
14.53
14.02
14.46
+0.42
2025-12-13
14.10
14.15
13.82
14.04
-0.04
2025-12-12
14.37
14.67
14.08
14.08
-0.28
2025-12-11
13.77
14.42
13.68
14.36
+0.59
2025-12-10
13.69
13.99
13.66
13.77
+0.08
2025-12-09
13.18
13.69
13.12
13.69
+0.50
2025-12-08
13.30
13.34
13.12
13.19
-0.11
2025-12-06
13.44
13.46
13.20
13.30
-0.12
2025-12-05
12.96
13.49
12.90
13.42
+0.46
2025-12-04
13.29
13.37
12.85
12.96
-0.35
2025-12-03
13.01
13.40
13
13.31
+0.31
2025-12-02
13.13
13.39
12.89
13
-0.13
2025-12-01
12.84
13.16
12.84
13.13
+0.29
2025-11-29
12.65
12.87
12.63
12.84
+0.18
2025-11-28
12.11
12.66
12.11
12.66
+0.54
2025-11-27
12.01
12.28
11.98
12.12
+0.11
2025-11-26
11.57
12.01
11.57
12.01
+0.44
2025-11-25
11.51
11.81
11.50
11.57
+0.06
2025-11-24
11.50
11.54
11.37
11.51
+0.01
2025-11-22
11.37
11.58
11.35
11.50
+0.13
2025-11-21
11.65
11.68
11.14
11.37
-0.30
2025-11-20
11.83
11.87
11.53
11.67
-0.15
2025-11-19
11.53
12.01
11.50
11.82
+0.29
2025-11-18
11.61
11.66
11.30
11.53
-0.08
2025-11-17
11.60
11.73
11.52
11.61
+0.01
2025-11-15
11.72
11.76
11.59
11.60
-0.11
2025-11-14
12.04
12.23
11.44
11.71
-0.33
2025-11-13
12.12
12.42
12.01
12.04
-0.06
2025-11-12
11.56
12.15
11.55
12.10
+0.53
2025-11-11
11.43
11.74
11.42
11.57
+0.14
2025-11-10
11.10
11.50
11.10
11.43
+0.33
2025-11-08
11.05
11.18
11
11.10
+0.05
2025-11-07
10.97
11.20
10.92
11.05
+0.07
2025-11-06
11.04
11.18
10.95
10.98
-0.06
2025-11-05
10.89
11.06
10.76
11.04
+0.15
2025-11-04
11.10
11.12
10.76
10.89
-0.21
2025-11-03
11.12
11.25
11.04
11.10
-0.02
2025-11-01
11.19
11.21
11.09
11.12
-0.08
2025-10-31
11.17
11.30
10.98
11.20
+0.03
2025-10-30
11
11.19
10.80
11.17
+0.17
2025-10-29
10.76
11.07
10.71
11
+0.23
2025-10-28
10.65
10.80
10.41
10.77
+0.13
2025-10-27
11.12
11.12
10.55
10.64
-0.48
2025-10-25
11.19
11.20
11.09
11.12
-0.07
2025-10-24
11.27
11.29
10.97
11.19
-0.08
2025-10-23
11.05
11.34
10.99
11.27
+0.21
2025-10-22
11.22
11.30
10.90
11.06
-0.16
2025-10-21
12.03
12.06
10.98
11.22
-0.81
2025-10-20
11.86
12.09
11.76
12.03
+0.17
2025-10-18
11.91
11.93
11.62
11.86
-0.07
2025-10-17
12.35
12.48
11.87
11.93
-0.40
2025-10-16
12.05
12.37
12
12.33
+0.27
2025-10-15
11.92
12.17
11.79
12.06
+0.14
2025-10-14
11.84
12.31
11.60
11.92
+0.08
2025-10-13
11.48
11.95
11.48
11.84
+0.36
2025-10-11
11.48
11.48
11.48
11.48
+0.01
2025-10-10
11.53
11.72
11.12
11.47
-0.07
2025-10-09
11.34
11.74
11.14
11.54
+0.20
2025-10-08
10.94
11.36
10.87
11.34
+0.41
2025-10-07
11.18
11.19
10.87
10.93
-0.25
2025-10-06
10.99
11.19
10.99
11.18
+0.19
2025-10-04
11.07
11.07
10.94
10.99
-0.08
2025-10-03
10.57
11.08
10.55
11.07
+0.50
2025-10-02
10.87
11.01
10.53
10.57
-0.30
2025-10-01
10.61
10.96
10.60
10.87
+0.26
2025-09-30
10.79
10.82
10.50
10.61
-0.17
2025-09-29
10.58
10.81
10.55
10.78
+0.20
2025-09-27
10.58
10.71
10.55
10.58
—
2025-09-26
10.28
10.58
10.24
10.58
+0.31
2025-09-25
10.07
10.33
10.03
10.27
+0.21
2025-09-24
10.15
10.17
10.01
10.06
-0.09
2025-09-23
10.04
10.18
10
10.15
+0.11
2025-09-22
9.85
10.05
9.85
10.04
+0.19
2025-09-20
9.79
9.87
9.77
9.85
+0.06
2025-09-19
9.56
9.80
9.54
9.79
+0.24
2025-09-18
9.62
9.65
9.41
9.55
-0.07
2025-09-17
9.72
9.76
9.41
9.62
-0.09
2025-09-16
9.76
9.84
9.68
9.71
-0.06
2025-09-15
9.68
9.77
9.63
9.77
+0.09
2025-09-13
9.67
9.71
9.67
9.68
+0.01
2025-09-12
9.52
9.74
9.49
9.67
+0.15
2025-09-11
9.44
9.52
9.38
9.52
+0.08
2025-09-10
9.38
9.47
9.34
9.44
+0.06
2025-09-09
9.51
9.51
9.36
9.38
-0.13
2025-09-08
9.41
9.56
9.31
9.51
+0.10
2025-09-06
9.42
9.44
9.39
9.41
—
2025-09-05
9.37
9.51
9.31
9.41
+0.04
2025-09-04
9.49
9.52
9.29
9.37
-0.12
2025-09-03
9.39
9.53
9.35
9.49
+0.10
2025-09-02
9.36
9.39
9.23
9.39
+0.03
2025-09-01
9.14
9.36
9.12
9.36
+0.22
2025-08-30
9.08
9.17
9.08
9.14
+0.07
2025-08-29
8.94
9.09
8.89
9.07
+0.13
2025-08-28
8.87
8.98
8.86
8.94
+0.07
2025-08-27
8.90
8.91
8.78
8.87
-0.03
2025-08-26
8.93
8.95
8.83
8.90
-0.04
2025-08-25
8.98
9
8.89
8.94
-0.04
2025-08-23
8.98
9.01
8.97
8.98
—
2025-08-22
8.82
9.01
8.71
8.98
+0.16
2025-08-21
8.72
8.83
8.67
8.82
+0.10
2025-08-20
8.66
8.74
8.54
8.72
+0.06
2025-08-19
8.80
8.82
8.65
8.66
-0.14
2025-08-18
8.79
8.84
8.76
8.80
+0.01
2025-08-16
8.78
8.79
8.76
8.79
+0.01
2025-08-15
8.80
8.81
8.71
8.78
-0.02
2025-08-14
8.89
8.94
8.74
8.80
-0.08
2025-08-13
8.77
8.92
8.75
8.88
+0.11
2025-08-12
8.74
8.79
8.68
8.77
+0.04
2025-08-11
8.88
8.88
8.69
8.73
-0.15
2025-08-09
8.86
8.88
8.79
8.88
+0.02
2025-08-08
8.84
8.90
8.79
8.86
+0.02
2025-08-07
8.76
8.90
8.74
8.84
+0.08
2025-08-06
8.75
8.77
8.70
8.76
+0.01
2025-08-05
8.64
8.76
8.62
8.75
+0.11
2025-08-04
8.56
8.66
8.49
8.64
+0.08
2025-08-02
8.55
8.57
8.51
8.56
+0.01
2025-08-01
8.49
8.60
8.44
8.55
+0.06
2025-07-31
8.71
8.74
8.39
8.49
-0.22
2025-07-30
8.81
8.84
8.68
8.71
-0.10
2025-07-29
8.81
8.85
8.77
8.81
—
2025-07-28
8.81
8.85
8.76
8.81
—
2025-07-26
8.78
8.83
8.78
8.81
+0.03
2025-07-25
8.98
9.04
8.76
8.78
-0.20
2025-07-24
9.04
9.06
8.91
8.98
-0.07
2025-07-23
9.05
9.10
9.03
9.05
—
2025-07-22
8.99
9.05
8.94
9.05
+0.07
2025-07-21
8.80
8.99
8.80
8.98
+0.18
2025-07-19
8.83
8.84
8.80
8.80
-0.03
2025-07-18
8.79
8.88
8.78
8.83
+0.04
2025-07-17
8.73
8.80
8.69
8.79
+0.06
2025-07-16
8.70
8.80
8.67
8.73
+0.03
2025-07-15
8.83
8.88
8.69
8.70
-0.13
2025-07-14
8.89
9.03
8.82
8.83
-0.06
2025-07-12
8.81
8.89
8.81
8.89
+0.09
2025-07-11
8.52
8.85
8.49
8.80
+0.28
2025-07-10
8.42
8.52
8.39
8.52
+0.10
2025-07-09
8.42
8.50
8.38
8.42
—
2025-07-08
8.47
8.51
8.40
8.42
-0.05
2025-07-07
8.52
8.53
8.35
8.47
-0.05
2025-07-05
8.51
8.53
8.51
8.52
+0.01
2025-07-04
8.49
8.53
8.45
8.51
+0.01
2025-07-03
8.41
8.55
8.38
8.50
+0.09
2025-07-02
8.36
8.42
8.28
8.41
+0.06
2025-07-01
8.29
8.44
8.26
8.35
+0.06
2025-06-30
8.29
8.36
8.26
8.29
—
2025-06-28
8.34
8.36
8.29
8.29
-0.05
2025-06-27
8.46
8.48
8.27
8.34
-0.12
2025-06-26
8.32
8.50
8.32
8.46
+0.14
2025-06-25
8.25
8.33
8.24
8.32
+0.07
2025-06-24
8.39
8.41
8.15
8.25
-0.14
2025-06-23
8.32
8.40
8.30
8.39
+0.07
2025-06-21
8.32
8.34
8.31
8.32
—
2025-06-20
8.33
8.36
8.29
8.32
-0.10
2025-06-19
8.54
8.56
8.38
8.42
-0.12
2025-06-18
8.60
8.63
8.49
8.54
-0.06
2025-06-17
8.41
8.61
8.36
8.60
+0.19
2025-06-16
8.39
8.45
8.35
8.41
+0.02
2025-06-14
8.39
8.39
8.39
8.39
+0.02
2025-06-13
8.37
8.37
8.37
8.37
-0.01
2025-06-12
8.38
8.38
8.38
8.38
+0.66
2025-05-29
7.65
7.75
7.58
7.72
+0.08
2025-05-28
7.67
7.74
7.64
7.64
-0.03
2025-05-27
7.72
7.81
7.59
7.67
-0.05
2025-05-26
7.74
7.76
7.69
7.72
-0.02
2025-05-24
7.70
7.76
7.69
7.74
+0.04
2025-05-23
7.66
7.72
7.61
7.70
+0.04
2025-05-22
7.74
7.82
7.56
7.66
-0.09
2025-05-21
7.64
7.77
7.63
7.75
+0.11
2025-05-20
7.53
7.65
7.47
7.64
+0.11
2025-05-19
7.49
7.58
7.49
7.53
+0.04
2025-05-17
7.47
7.50
7.47
7.49
+0.02
2025-05-16
7.55
7.59
7.40
7.47
-0.08
2025-05-15
7.49
7.55
7.35
7.55
+0.06
2025-05-14
7.64
7.66
7.46
7.49
-0.16
2025-05-13
7.55
7.70
7.50
7.65
+0.10
2025-05-12
7.63
7.67
7.41
7.55
-0.08
2025-05-10
7.65
7.66
7.62
7.63
-0.01
2025-05-09
7.60
7.64
7.53
7.64
+0.03
2025-05-08
7.59
7.67
7.51
7.61
+0.01
2025-05-07
7.68
7.73
7.57
7.60
-0.08
2025-05-06
7.55
7.72
7.52
7.68
+0.13
2025-05-05
7.50
7.64
7.48
7.55
+0.05
2025-05-03
7.49
7.52
7.48
7.50
—
2025-05-02
7.55
7.66
7.48
7.50
-0.05
2025-05-01
7.66
7.67
7.42
7.55
-0.11
2025-04-30
7.77
7.80
7.53
7.66
-0.11
2025-04-29
7.75
7.85
7.70
7.77
+0.02
2025-04-28
7.75
7.78
7.67
7.75
—
2025-04-26
7.73
7.77
7.72
7.75
+0.02
2025-04-25
7.85
7.91
7.69
7.73
-0.12
2025-04-24
7.87
7.91
7.79
7.85
-0.01
2025-04-23
7.76
7.89
7.56
7.86
+0.08
2025-04-22
7.69
7.78
7.61
7.78
+0.09
2025-04-21
7.64
7.76
7.64
7.69
+0.05
2025-04-19
7.64
7.64
7.64
7.64
—
2025-04-18
7.58
7.65
7.58
7.64
+0.06
2025-04-17
7.74
7.76
7.54
7.58
-0.16
2025-04-16
7.59
7.80
7.59
7.74
+0.15
2025-04-15
7.52
7.63
7.52
7.59
+0.06
2025-04-14
7.54
7.62
7.47
7.53
-0.01
2025-04-12
7.56
7.58
7.48
7.54
-0.02
2025-04-11
7.26
7.57
7.23
7.56
+0.30
2025-04-10
7.17
7.40
7.17
7.26
+0.10
2025-04-09
7.10
7.25
6.95
7.16
+0.06
2025-04-08
7.06
7.21
6.98
7.10
+0.04
2025-04-07
6.98
7.26
6.68
7.06
+0.08
2025-04-05
6.97
7
6.84
6.98
+0.01
2025-04-04
7.49
7.52
6.89
6.97
-0.53
2025-04-03
7.91
7.99
7.45
7.50
-0.41
2025-04-02
7.88
7.97
7.84
7.91
+0.03
2025-04-01
7.90
8
7.88
7.88
-0.02
2025-03-31
7.96
8.05
7.83
7.90
-0.06
2025-03-29
7.99
7.99
7.93
7.96
-0.03
2025-03-28
8.02
8.09
7.95
7.99
-0.02
2025-03-27
7.86
8.05
7.84
8.01
+0.15
2025-03-26
7.86
7.94
7.84
7.86
-0.01
2025-03-25
7.72
7.90
7.69
7.87
+0.16
2025-03-24
7.70
7.78
7.69
7.71
+0.01
2025-03-22
7.67
7.71
7.67
7.70
+0.02
2025-03-21
7.80
7.84
7.62
7.68
-0.12
2025-03-20
7.80
7.90
7.72
7.80
+0.01
2025-03-19
7.92
7.95
7.79
7.79
-0.13
2025-03-18
7.84
7.97
7.83
7.92
+0.09
2025-03-17
7.86
7.89
7.79
7.83
-0.03
2025-03-15
7.83
7.88
7.83
7.86
+0.02
2025-03-14
7.91
7.94
7.81
7.84
-0.07
2025-03-13
7.73
7.91
7.68
7.91
+0.18
2025-03-12
7.64
7.74
7.63
7.73
+0.12
2025-03-11
7.53
7.67
7.44
7.61
+0.08
2025-03-10
7.55
7.63
7.52
7.53
-0.02
2025-03-08
7.53
7.56
7.48
7.55
+0.02
2025-03-07
7.62
7.64
7.50
7.53
-0.09
2025-03-06
7.57
7.63
7.53
7.62
+0.05
2025-03-05
7.38
7.58
7.37
7.57
+0.19
2025-03-04
7.45
7.48
7.36
7.38
-0.07
2025-03-03
7.28
7.47
7.28
7.45
+0.17
2025-03-01
7.31
7.32
7.25
7.28
-0.03
2025-02-28
7.37
7.40
7.23
7.31
-0.07
2025-02-27
7.44
7.47
7.35
7.38
-0.06
2025-02-26
7.45
7.46
7.37
7.44
+0.08
2025-02-25
7.51
7.59
7.35
7.36
-0.14
2025-02-24
7.60
7.64
7.49
7.50
-0.10
2025-02-22
7.61
7.65
7.59
7.60
-0.01
2025-02-21
7.69
7.72
7.59
7.61
-0.08
2025-02-20
7.61
7.76
7.61
7.69
+0.07
2025-02-19
7.66
7.76
7.62
7.62
-0.04
2025-02-18
7.56
7.66
7.51
7.66
+0.11
2025-02-17
7.54
7.60
7.46
7.55
+0.01
2025-02-15
7.64
7.64
7.54
7.54
-0.11
2025-02-14
7.56
7.81
7.53
7.65
+0.09
2025-02-13
7.58
7.61
7.52
7.56
-0.02
2025-02-12
7.51
7.58
7.42
7.58
+0.07
2025-02-11
7.57
7.58
7.35
7.51
-0.06
2025-02-10
7.49
7.61
7.47
7.57
+0.08
2025-02-08
7.61
7.62
7.47
7.49
-0.12
2025-02-07
7.53
7.66
7.50
7.61
+0.09
2025-02-06
7.61
7.62
7.45
7.52
-0.09
2025-02-05
7.53
7.62
7.50
7.61
+0.08
2025-02-04
7.39
7.61
7.38
7.53
+0.13
2025-02-03
7.31
7.42
7.23
7.40
+0.09
2025-02-01
7.37
7.39
7.30
7.31
-0.06
2025-01-31
7.38
7.42
7.27
7.37
—
2025-01-30
7.20
7.41
7.14
7.37
+0.17
2025-01-29
7.08
7.23
7.06
7.20
+0.13
2025-01-28
7.08
7.09
6.93
7.07
-0.01
2025-01-27
7.16
7.16
7.03
7.08
-0.08
2025-01-25
7.14
7.19
7.14
7.16
+0.02
2025-01-24
7.07
7.24
7.07
7.14
+0.06
2025-01-23
7.19
7.24
7.06
7.08
-0.11
2025-01-22
7.18
7.26
7.16
7.19
+0.01
2025-01-21
7.13
7.20
7.08
7.18
+0.05
2025-01-20
7.12
7.17
7.06
7.13
+0.01
2025-01-18
7.15
7.18
7.12
7.12
-0.03
2025-01-17
7.27
7.31
7.11
7.15
-0.12
2025-01-16
7.15
7.30
7.15
7.27
+0.12
2025-01-15
7.06
7.18
7.02
7.15
+0.09
2025-01-14
6.98
7.07
6.97
7.06
+0.08
2025-01-13
7.17
7.20
6.98
6.98
-0.19
2025-01-11
7.16
7.22
7.14
7.17
—
2025-01-10
7.13
7.24
7.08
7.17
+0.04
2025-01-09
7.12
7.20
7.04
7.13
+0.01
2025-01-08
7.10
7.16
7.08
7.12
+0.02
2025-01-07
7.10
7.17
7.05
7.10
—
2025-01-06
6.98
7.15
6.94
7.10
+0.12
2025-01-04
7.02
7.04
6.97
6.98
-0.04
2025-01-03
6.93
7.05
6.91
7.02
+0.09
2025-01-02
6.80
6.94
6.80
6.93
+0.13
2025-01-01
6.80
6.80
6.80
6.80
—