农行纸白银(美元)2021年价格历史
ABCUSDAG农行纸白银(美元)（ABCUSDAG）2021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
25.21
2021年
最高价
美元/盎司
28.58
2021-02-01
最低价
美元/盎司
21.58
2021-12-15
2021年价格走势
农行纸白银(美元) · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
23.06
23.40
23.06
23.25
+0.19
2021-12-30
22.88
23.19
22.68
23.06
+0.18
2021-12-29
23.14
23.23
22.67
22.88
-0.26
2021-12-28
23.11
23.51
23.04
23.14
-0.01
2021-12-27
22.85
23.16
22.73
23.15
+0.18
2021-12-24
22.96
23.01
22.95
22.97
+0.01
2021-12-23
22.85
23
22.73
22.96
+0.23
2021-12-22
22.52
22.74
22.52
22.73
+0.22
2021-12-21
22.32
22.85
22.25
22.51
+0.21
2021-12-20
22.44
22.52
22.27
22.30
-0.31
2021-12-17
22.69
22.75
22.53
22.61
+0.02
2021-12-16
22.29
22.60
22.21
22.59
+1.01
2021-12-15
22.04
22.14
21.56
21.58
-0.46
2021-12-14
22.37
22.42
21.79
22.04
-0.34
2021-12-13
22.30
22.49
22.22
22.38
+0.16
2021-12-10
22.11
22.31
21.91
22.22
+0.11
2021-12-09
22.47
22.56
21.95
22.11
-0.35
2021-12-08
22.51
22.68
22.39
22.46
-0.05
2021-12-07
22.31
22.55
22.31
22.51
+0.19
2021-12-06
22.66
22.68
22.21
22.32
+0.10
2021-12-03
22.42
22.66
22.13
22.22
-0.18
2021-12-02
22.72
22.72
22.27
22.40
-0.32
2021-12-01
22.93
23.11
22.70
22.72
-0.24
2021-11-30
23.01
23.38
22.84
22.96
-0.06
2021-11-29
23.40
23.52
23.01
23.02
-0.30
2021-11-26
23.67
23.80
23.30
23.32
-0.35
2021-11-25
23.58
23.80
23.50
23.67
+0.09
2021-11-24
23.43
23.77
23.35
23.58
+0.16
2021-11-23
24.64
24.68
23.41
23.42
-1.23
2021-11-22
24.69
24.96
24.38
24.65
-0.32
2021-11-19
24.92
25.05
24.73
24.97
+0.05
2021-11-18
25.16
25.24
24.77
24.92
-0.24
2021-11-17
25.11
25.28
24.85
25.16
+0.04
2021-11-16
25.11
25.48
25.01
25.12
+0.01
2021-11-15
25.42
25.44
24.99
25.11
-0.18
2021-11-12
25.27
25.45
24.93
25.29
+0.01
2021-11-11
25.05
25.28
24.60
25.28
+0.18
2021-11-10
24.24
25.20
24.15
25.10
+0.85
2021-11-09
24.43
24.59
24.12
24.25
-0.20
2021-11-08
24.21
24.51
24.14
24.45
+0.34
2021-11-05
23.92
24.18
23.73
24.11
+0.20
2021-11-04
23.31
24.12
23.23
23.91
+0.58
2021-11-03
23.51
23.70
23.10
23.33
-0.18
2021-11-02
24.07
24.14
23.47
23.51
-0.56
2021-11-01
23.87
24.17
23.83
24.07
+0.08
2021-10-29
24.16
24.19
23.74
23.99
-0.19
2021-10-28
24.17
24.32
24.05
24.18
—
2021-10-27
24.10
24.33
23.93
24.18
+0.09
2021-10-26
24.60
24.66
23.96
24.09
-0.51
2021-10-25
24.47
24.69
24.38
24.60
+0.28
2021-10-22
24.24
24.89
24.09
24.32
+0.08
2021-10-21
24.38
24.56
24.14
24.24
-0.13
2021-10-20
23.93
24.43
23.65
24.37
+0.43
2021-10-19
23.31
24.19
23.26
23.94
+0.62
2021-10-18
23.42
23.53
23.10
23.32
-0.07
2021-10-15
23.51
23.67
23.15
23.39
-0.11
2021-10-14
23.26
23.58
22.98
23.50
+0.26
2021-10-13
22.64
23.32
22.56
23.24
+0.60
2021-10-12
22.76
22.84
22.43
22.64
-0.11
2021-10-11
22.69
22.90
22.58
22.75
-0.08
2021-10-08
22.72
23.26
22.51
22.83
+0.10
2021-10-07
22.60
22.88
22.47
22.73
+0.14
2021-10-06
22.65
22.73
22.29
22.59
-0.06
2021-10-05
22.72
22.79
22.45
22.65
-0.06
2021-10-04
22.74
22.77
22.36
22.71
+0.09
2021-10-01
22.13
22.66
22.03
22.62
+0.49
2021-09-30
21.61
22.28
21.53
22.13
+0.52
2021-09-29
22.51
22.63
21.50
21.61
-0.90
2021-09-28
22.73
22.80
22.18
22.51
-0.22
2021-09-27
22.50
22.91
22.50
22.73
+0.17
2021-09-24
22.78
22.88
22.19
22.56
-0.22
2021-09-23
23.03
23.21
22.58
22.78
-0.26
2021-09-22
22.86
23.05
22.72
23.04
+0.32
2021-09-21
22.37
22.80
22.24
22.72
+0.34
2021-09-20
22.45
22.59
22.13
22.38
-0.19
2021-09-17
22.88
23.21
22.43
22.57
-0.33
2021-09-16
23.85
24.04
22.69
22.90
-0.94
2021-09-15
23.92
24.04
23.74
23.84
-0.08
2021-09-14
23.86
23.95
23.55
23.92
+0.05
2021-09-13
23.85
23.93
23.47
23.87
-0.12
2021-09-10
24.14
24.37
23.95
23.99
-0.13
2021-09-09
24.06
24.37
23.92
24.12
+0.06
2021-09-08
24.41
24.49
23.99
24.06
-0.34
2021-09-07
24.74
24.91
24.24
24.40
-0.34
2021-09-06
24.82
24.90
24.72
24.74
-0.07
2021-09-03
23.93
24.94
23.92
24.81
+0.88
2021-09-02
24.29
24.32
23.88
23.93
-0.36
2021-09-01
23.96
24.34
23.83
24.29
+0.34
2021-08-31
24.03
24.28
23.88
23.95
-0.08
2021-08-30
24.16
24.30
23.99
24.03
-0.03
2021-08-27
23.63
24.07
23.43
24.06
+0.43
2021-08-26
23.85
23.97
23.55
23.63
-0.21
2021-08-25
23.93
24.03
23.67
23.84
-0.09
2021-08-24
23.74
24.02
23.62
23.93
+0.20
2021-08-23
23.46
23.75
23.45
23.73
+0.50
2021-08-20
23.36
23.40
22.97
23.23
-0.12
2021-08-19
23.54
23.68
23.18
23.35
-0.19
2021-08-18
23.73
23.90
23.37
23.54
-0.19
2021-08-17
23.88
24.03
23.66
23.73
-0.15
2021-08-16
23.59
23.89
23.51
23.88
—
2021-08-13
23.30
23.90
23.21
23.88
+0.57
2021-08-12
23.62
23.66
23.09
23.31
-0.30
2021-08-11
23.50
23.64
23.29
23.61
+0.11
2021-08-10
23.50
23.75
23.32
23.50
—
2021-08-09
23.60
24.12
23.46
23.50
-0.88
2021-08-06
25.30
25.36
24.29
24.38
-0.93
2021-08-05
25.50
25.59
25.17
25.31
-0.19
2021-08-04
25.57
26.08
25.41
25.50
-0.07
2021-08-03
25.49
25.66
25.33
25.57
+0.06
2021-08-02
25.58
25.71
25.38
25.51
-0.12
2021-07-30
25.84
25.85
25.47
25.63
-0.21
2021-07-29
24.95
25.88
24.70
25.84
+0.88
2021-07-28
24.59
24.99
24.57
24.96
+0.36
2021-07-27
25.19
25.34
24.60
24.60
-0.69
2021-07-26
25.40
25.51
25.26
25.29
+0.02
2021-07-23
25.40
25.55
25.09
25.27
-0.15
2021-07-22
25.37
25.46
25.09
25.42
+0.13
2021-07-21
24.95
25.32
24.85
25.29
+0.34
2021-07-20
25.27
25.35
24.90
24.95
-0.31
2021-07-19
25.76
25.84
25.08
25.26
-0.51
2021-07-16
26.35
26.53
25.68
25.77
-0.57
2021-07-15
26.41
26.46
26.25
26.34
+0.14
2021-07-14
26.23
26.54
26.02
26.20
-0.02
2021-07-13
26.29
26.33
26.02
26.22
-0.04
2021-07-12
26.06
26.33
25.95
26.26
+0.06
2021-07-09
25.99
26.28
25.85
26.20
+0.21
2021-07-08
26.16
26.30
25.89
25.99
-0.16
2021-07-07
26.21
26.52
26.08
26.15
-0.07
2021-07-06
26.54
26.85
26.20
26.22
-0.32
2021-07-05
26.52
26.69
26.45
26.54
+0.06
2021-07-02
26.09
26.61
26.03
26.48
+0.39
2021-07-01
26.05
26.47
26.04
26.09
+0.03
2021-06-30
25.87
26.11
25.78
26.06
+0.19
2021-06-29
26.21
26.24
25.61
25.87
-0.33
2021-06-28
26.20
26.29
25.88
26.20
+0.08
2021-06-25
26.11
26.37
25.95
26.12
—
2021-06-24
26.23
26.24
25.86
26.12
-0.10
2021-06-23
25.82
26.37
25.80
26.22
+0.40
2021-06-22
26.06
26.11
25.78
25.82
-0.24
2021-06-21
25.98
26.15
25.64
26.06
-0.04
2021-06-18
26.05
26.55
25.85
26.10
+0.05
2021-06-17
27.85
27.88
25.95
26.05
-1.81
2021-06-16
27.50
27.90
27.50
27.86
+0.27
2021-06-15
28.02
28.04
27.58
27.59
-0.43
2021-06-14
27.92
28.09
27.55
28.02
-0.08
2021-06-11
28.01
28.36
27.93
28.10
+0.10
2021-06-10
27.94
28.04
27.56
28
+0.05
2021-06-09
27.70
28.07
27.60
27.95
+0.24
2021-06-08
27.99
28.05
27.61
27.71
-0.28
2021-06-07
27.83
27.99
27.56
27.99
+0.08
2021-06-04
27.36
27.93
27.31
27.91
+0.54
2021-06-03
28.15
28.31
27.12
27.37
-0.79
2021-06-02
28.07
28.17
27.77
28.16
+0.10
2021-06-01
28.29
28.63
27.99
28.06
+0.02
2021-05-31
28.02
28.21
27.96
28.04
+0.14
2021-05-28
27.87
27.98
27.48
27.90
+0.07
2021-05-27
27.93
27.95
27.58
27.83
-0.11
2021-05-26
27.98
28.31
27.83
27.94
-0.03
2021-05-25
27.85
28.10
27.55
27.97
+0.13
2021-05-24
27.65
27.98
27.55
27.84
+0.37
2021-05-21
28.01
28.14
27.43
27.47
-0.54
2021-05-20
28.07
28.08
27.48
28.01
-0.04
2021-05-19
28.16
28.35
27.45
28.05
-0.12
2021-05-18
28.24
28.81
28.17
28.17
-0.08
2021-05-17
27.55
28.26
27.43
28.25
+0.79
2021-05-14
27.24
27.56
26.90
27.46
+0.41
2021-05-13
27.36
27.36
26.81
27.05
-0.30
2021-05-12
27.59
27.77
27.25
27.35
-0.24
2021-05-11
27.60
27.61
27.19
27.59
+0.01
2021-05-10
27.71
27.94
27.41
27.58
+0.09
2021-05-07
27.47
27.72
27.22
27.49
+0.03
2021-05-06
26.53
27.53
26.25
27.46
+0.93
2021-05-05
26.25
26.70
26.19
26.53
+0.23
2021-05-04
26.92
27.19
26.23
26.30
-0.65
2021-05-03
25.93
27.04
25.89
26.95
+0.96
2021-04-30
26.01
26.27
25.95
25.99
-0.01
2021-04-29
26.13
26.55
25.81
26
-0.13
2021-04-28
26.44
26.47
25.92
26.13
-0.34
2021-04-27
26.22
26.53
26.13
26.47
+0.25
2021-04-26
26.05
26.29
25.94
26.22
+0.12
2021-04-23
26.25
26.47
25.93
26.10
-0.16
2021-04-22
26.55
26.72
26.22
26.26
-0.28
2021-04-21
26.01
26.57
25.84
26.54
+0.54
2021-04-20
25.87
26.16
25.72
26
+0.12
2021-04-19
26.01
26.30
25.74
25.88
-0.25
2021-04-16
26.02
26.38
25.83
26.13
+0.11
2021-04-15
25.49
26.06
25.41
26.02
+0.52
2021-04-14
25.44
25.61
25.28
25.50
+0.07
2021-04-13
24.88
25.55
24.78
25.43
+0.56
2021-04-12
25.34
25.35
24.79
24.87
-0.46
2021-04-09
25.55
25.61
25.07
25.33
-0.22
2021-04-08
25.25
25.68
25.04
25.55
+0.31
2021-04-07
25.34
25.36
24.94
25.24
-0.10
2021-04-06
24.94
25.37
24.74
25.34
+0.39
2021-04-05
25.09
25.15
24.69
24.95
-0.07
2021-04-02
24.84
25.02
24.84
25.02
+0.18
2021-04-01
24.17
24.92
24.17
24.84
+0.67
2021-03-31
24.23
24.26
23.86
24.17
-0.06
2021-03-30
24.75
24.86
24.10
24.23
-0.53
2021-03-29
25.12
25.12
24.53
24.76
-0.37
2021-03-26
24.98
25.33
24.95
25.13
+0.16
2021-03-25
25.31
25.39
24.49
24.97
-0.33
2021-03-24
25.34
25.43
25.07
25.30
-0.03
2021-03-23
25.77
25.90
25.20
25.33
-0.42
2021-03-22
25.96
26.03
25.49
25.75
-0.54
2021-03-19
26.28
26.42
25.96
26.29
+0.01
2021-03-18
26.02
26.71
25.92
26.28
+0.26
2021-03-17
26.01
26.16
25.85
26.02
+0.01
2021-03-16
26.16
26.38
25.92
26.01
-0.17
2021-03-15
26.07
26.37
25.89
26.18
+0.52
2021-03-12
26.15
26.27
25.47
25.66
-0.49
2021-03-11
26.11
26.53
25.93
26.15
+0.05
2021-03-10
25.98
26.21
25.63
26.10
+0.13
2021-03-09
25.27
26.11
25.12
25.97
+0.69
2021-03-08
25.50
25.98
25.06
25.28
+0.10
2021-03-05
26.29
26.38
25.04
25.18
-1.07
2021-03-04
26.28
26.56
25.74
26.25
-0.07
2021-03-03
26.49
26.98
25.92
26.32
-0.17
2021-03-02
26.95
26.99
25.98
26.49
-0.47
2021-03-01
26.89
27.15
26.75
26.96
+0.40
2021-02-26
27.79
27.90
26.33
26.56
-1.23
2021-02-25
27.79
28.27
27.66
27.79
—
2021-02-24
27.66
27.99
27.41
27.79
+0.18
2021-02-23
27.90
28.40
27.35
27.61
-0.30
2021-02-22
27.48
27.94
27.38
27.91
+0.35
2021-02-19
27.13
27.67
26.59
27.56
+0.43
2021-02-18
27.13
27.60
26.94
27.13
—
2021-02-17
27.65
27.65
27
27.13
-0.53
2021-02-16
27.64
28.03
26.93
27.66
+0.02
2021-02-15
27.51
27.78
27.45
27.64
+0.18
2021-02-12
27.24
27.49
26.91
27.46
+0.17
2021-02-11
27.15
27.36
26.79
27.29
+0.16
2021-02-10
27.44
27.60
26.91
27.13
-0.32
2021-02-09
27.56
27.89
27.17
27.45
-0.10
2021-02-08
27.31
27.62
26.94
27.55
+0.75
2021-02-05
26.16
26.88
26
26.80
+0.64
2021-02-04
26.93
27.06
26.09
26.16
-0.75
2021-02-03
26.80
27.26
26.37
26.91
+0.08
2021-02-02
28.61
29.37
26.72
26.83
-1.75
2021-02-01
28.62
30.06
28.11
28.58
+1.31
2021-01-29
26.43
27.71
25.75
27.27
+0.82
2021-01-28
25.39
27.02
24.94
26.45
+1.06
2021-01-27
25.59
25.64
24.78
25.39
-0.20
2021-01-26
25.36
25.73
25.25
25.59
+0.22
2021-01-25
25.63
25.84
25.34
25.37
-0.25
2021-01-22
25.83
26.12
25.13
25.62
-0.21
2021-01-21
25.78
26.13
25.68
25.83
+0.07
2021-01-20
25.27
25.86
25.13
25.76
+0.51
2021-01-19
25.07
25.49
24.98
25.25
+0.17
2021-01-18
24.34
25.21
24.30
25.08
+0.34
2021-01-15
25.68
25.96
24.68
24.74
-0.92
2021-01-14
25.54
25.77
25.14
25.66
+0.12
2021-01-13
25.38
25.76
25.25
25.54
+0.14
2021-01-12
25.25
25.69
24.94
25.40
+0.09
2021-01-11
25.19
25.38
24.43
25.31
-0.68
2021-01-08
27.22
27.37
25.74
25.99
-1.23
2021-01-07
26.94
27.44
26.69
27.22
+0.30
2021-01-06
27.40
27.99
26.86
26.92
-0.49
2021-01-05
27.44
27.60
26.88
27.41
-0.04
2021-01-04
26.88
27.64
26.80
27.45
+0.99
2021-01-01
26.56
26.57
26.32
26.46
-0.10