农行纸白银(美元)2020年价格历史
ABCUSDAG农行纸白银(美元)（ABCUSDAG）2020年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
24.05
2020年
最高价
美元/盎司
29.07
2020-08-10
最低价
美元/盎司
17.44
2020-06-18
2020年价格走势
农行纸白银(美元) · 单位：美元/盎司（日K收盘）
2020年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；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
26.43
26.78
26.35
26.56
+0.14
2020-12-30
26.25
26.56
26.13
26.42
+0.17
2020-12-29
26.35
26.43
26.06
26.25
-0.25
2020-12-28
26.24
26.84
26.18
26.50
+0.65
2020-12-25
25.84
25.85
25.84
25.85
+0.01
2020-12-24
25.66
25.99
25.50
25.84
+0.17
2020-12-23
25.46
25.81
25.14
25.67
+0.17
2020-12-22
26.21
26.64
25.47
25.50
-0.73
2020-12-21
25.94
27.47
25.51
26.23
+0.25
2020-12-18
26.05
26.19
25.74
25.98
-0.08
2020-12-17
25.04
26.16
24.80
26.06
+1.02
2020-12-16
24.46
25.37
24.43
25.04
+0.57
2020-12-15
24.10
24.62
23.88
24.47
+0.37
2020-12-14
24.02
24.31
23.76
24.10
+0.03
2020-12-11
24.07
24.07
24.07
24.07
+0.02
2020-12-10
24.05
24.05
24.05
24.05
-0.14
2020-12-09
24.19
24.19
24.19
24.19
-0.43
2020-12-08
24.62
24.62
24.62
24.62
-0.07
2020-12-07
24.69
24.69
24.69
24.69
+0.60
2020-12-04
24.09
24.09
24.09
24.09
+0.09
2020-12-03
24
24
24
24
+0.03
2020-12-02
23.97
23.97
23.97
23.97
+0.20
2020-12-01
23.77
23.77
23.77
23.77
+1.41
2020-11-30
22.36
22.36
22.36
22.36
-0.40
2020-11-27
22.76
22.76
22.76
22.76
-0.66
2020-11-26
23.42
23.42
23.42
23.42
-0.04
2020-11-25
23.46
23.46
23.46
23.46
+0.21
2020-11-24
23.25
23.25
23.25
23.25
-0.31
2020-11-23
23.56
23.56
23.56
23.56
-0.88
2020-11-20
24.44
24.44
24.44
24.44
+0.41
2020-11-19
24.03
24.03
24.03
24.03
-0.67
2020-11-18
24.70
24.70
24.70
24.70
+0.07
2020-11-17
24.63
24.63
24.63
24.63
-0.03
2020-11-16
24.66
24.66
24.66
24.66
-0.10
2020-11-13
24.76
24.76
24.76
24.76
+0.34
2020-11-12
24.42
24.42
24.42
24.42
+0.16
2020-11-11
24.26
24.26
24.26
24.26
-0.13
2020-11-10
24.39
24.39
24.39
24.39
+0.29
2020-11-09
24.10
24.10
24.10
24.10
-1.40
2020-11-06
25.50
25.50
25.50
25.50
+0.40
2020-11-05
25.10
25.10
25.10
25.10
+0.97
2020-11-04
24.13
24.13
24.13
24.13
-0.19
2020-11-03
24.32
24.32
24.32
24.32
+0.41
2020-11-02
23.91
23.91
23.91
23.91
+0.32
2020-10-30
23.59
23.59
23.59
23.59
+0.26
2020-10-29
23.33
23.33
23.33
23.33
-0.21
2020-10-28
23.54
23.54
23.54
23.54
-1
2020-10-27
24.54
24.54
24.54
24.54
+0.02
2020-10-26
24.52
24.52
24.52
24.52
-0.10
2020-10-23
24.62
24.62
24.62
24.62
+0.01
2020-10-22
24.61
24.61
24.61
24.61
-0.52
2020-10-21
25.13
25.13
25.13
25.13
+0.28
2020-10-20
24.85
24.85
24.85
24.85
+0.19
2020-10-19
24.66
24.66
24.66
24.66
+0.34
2020-10-16
24.32
24.32
24.32
24.32
+0.14
2020-10-15
24.18
24.18
24.18
24.18
-0.15
2020-10-14
24.33
24.33
24.33
24.33
+0.06
2020-10-13
24.27
24.27
24.27
24.27
-0.87
2020-10-12
25.14
25.14
25.14
25.14
+0.41
2020-10-09
24.73
24.73
24.73
24.73
+0.76
2020-10-08
23.97
23.97
23.97
23.97
+0.20
2020-10-07
23.77
23.77
23.77
23.77
-0.25
2020-10-06
24.02
24.02
24.02
24.02
-0.39
2020-10-05
24.41
24.41
24.41
24.41
+0.52
2020-10-02
23.89
23.89
23.89
23.89
-0.31
2020-10-01
24.20
24.20
24.20
24.20
+0.32
2020-09-30
23.88
23.88
23.88
23.88
-0.20
2020-09-29
24.08
24.08
24.08
24.08
+0.66
2020-09-28
23.42
23.42
23.42
23.42
+0.44
2020-09-25
22.98
22.98
22.98
22.98
+0.20
2020-09-24
22.78
22.78
22.78
22.78
-0.35
2020-09-23
23.13
23.13
23.13
23.13
-1.25
2020-09-22
24.38
24.38
24.38
24.38
-0.18
2020-09-21
24.56
24.56
24.56
24.56
-2.44
2020-09-18
27
27
27
27
+0.04
2020-09-17
26.96
26.96
26.96
26.96
-0.44
2020-09-16
27.40
27.40
27.40
27.40
+0.22
2020-09-15
27.18
27.18
27.18
27.18
-0.07
2020-09-14
27.25
27.25
27.25
27.25
+0.24
2020-09-11
27.01
27.01
27.01
27.01
-0.19
2020-09-10
27.20
27.20
27.20
27.20
+0.33
2020-09-09
26.87
26.87
26.87
26.87
+0.33
2020-09-08
26.54
26.54
26.54
26.54
-0.46
2020-09-07
27
27
27
27
+0.50
2020-09-04
26.50
26.50
26.50
26.50
-0.32
2020-09-03
26.82
26.82
26.82
26.82
-0.68
2020-09-02
27.50
27.50
27.50
27.50
-0.98
2020-09-01
28.48
28.48
28.48
28.48
+0.30
2020-08-31
28.18
28.18
28.18
28.18
+0.51
2020-08-28
27.67
27.67
27.67
27.67
+0.53
2020-08-27
27.14
27.14
27.14
27.14
+0.06
2020-08-26
27.08
27.08
27.08
27.08
+0.62
2020-08-25
26.46
26.46
26.46
26.46
-0.25
2020-08-24
26.71
26.71
26.71
26.71
-0.10
2020-08-21
26.81
26.81
26.81
26.81
-0.44
2020-08-20
27.25
27.25
27.25
27.25
-0.28
2020-08-19
27.53
27.53
27.53
27.53
-0.36
2020-08-18
27.89
27.89
27.89
27.89
+0.42
2020-08-17
27.47
27.47
27.47
27.47
+0.77
2020-08-14
26.70
26.70
26.70
26.70
-0.08
2020-08-13
26.78
26.78
26.78
26.78
+0.82
2020-08-12
25.96
25.96
25.96
25.96
-1.14
2020-08-11
27.10
27.10
27.10
27.10
-1.97
2020-08-10
29.07
29.07
29.07
29.07
+1.13
2020-08-07
27.94
27.94
27.94
27.94
-0.27
2020-08-06
28.21
28.21
28.21
28.21
+1.30
2020-08-05
26.91
26.91
26.91
26.91
+1.42
2020-08-04
25.49
25.49
25.49
25.49
+1.17
2020-08-03
24.32
24.32
24.32
24.32
+0.17
2020-07-31
24.15
24.15
24.15
24.15
+0.83
2020-07-30
23.32
23.32
23.32
23.32
-0.93
2020-07-29
24.25
24.25
24.25
24.25
-0.41
2020-07-28
24.66
24.66
24.66
24.66
+0.32
2020-07-27
24.34
24.34
24.34
24.34
+1.62
2020-07-24
22.72
22.72
22.72
22.72
-0.30
2020-07-23
23.02
23.02
23.02
23.02
+0.51
2020-07-22
22.51
22.51
22.51
22.51
+1.41
2020-07-21
21.10
21.10
21.10
21.10
+1.27
2020-07-20
19.83
19.83
19.83
19.83
+0.40
2020-07-17
19.43
19.43
19.43
19.43
+0.01
2020-07-16
19.42
19.42
19.42
19.42
+0.02
2020-07-15
19.40
19.40
19.40
19.40
+0.14
2020-07-14
19.26
19.26
19.26
19.26
-0.05
2020-07-13
19.31
19.31
19.31
19.31
+0.53
2020-07-10
18.78
18.78
18.78
18.78
+0.08
2020-07-09
18.70
18.70
18.70
18.70
-0.05
2020-07-08
18.75
18.75
18.75
18.75
+0.35
2020-07-07
18.40
18.40
18.40
18.40
+0.08
2020-07-06
18.32
18.32
18.32
18.32
+0.19
2020-07-03
18.13
18.13
18.13
18.13
+0.02
2020-07-02
18.05
18.20
17.85
18.11
+0.06
2020-07-01
18.26
18.52
17.92
18.05
-0.22
2020-06-30
17.90
18.31
17.85
18.27
+0.37
2020-06-29
18
18.01
17.77
17.90
+0.03
2020-06-26
17.80
17.99
17.57
17.87
+0.07
2020-06-25
17.63
17.87
17.52
17.80
+0.18
2020-06-24
18
18.15
17.51
17.62
-0.37
2020-06-23
17.92
18.07
17.75
17.99
+0.06
2020-06-22
17.85
18.11
17.80
17.93
+0.13
2020-06-19
17.43
17.88
17.43
17.80
+0.36
2020-06-18
17.69
17.74
17.39
17.44
—