农行纸白银(美元)2022年价格历史
ABCUSDAG农行纸白银(美元)（ABCUSDAG）2022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
21.85
2022年
最高价
美元/盎司
26.67
2022-03-08
最低价
美元/盎司
17.85
2022-09-01
2022年价格走势
农行纸白银(美元) · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
23.95
24.21
23.60
23.90
-0.05
2022-12-29
23.67
24.12
23.54
23.95
+0.32
2022-12-28
24.19
24.22
23.62
23.63
-0.58
2022-12-27
23.91
24.35
23.86
24.21
+0.40
2022-12-23
23.69
23.95
23.45
23.81
+0.11
2022-12-22
24.11
24.19
23.56
23.70
-0.42
2022-12-21
24.07
24.37
23.90
24.12
+0.04
2022-12-20
23.04
24.18
22.91
24.08
+1.02
2022-12-19
23.23
23.51
23.04
23.06
-0.08
2022-12-16
23.14
23.14
23.14
23.14
-0.13
2022-12-15
23.27
23.27
23.27
23.27
-0.66
2022-12-14
23.93
23.93
23.93
23.93
+0.14
2022-12-13
23.79
23.79
23.79
23.79
+0.52
2022-12-12
23.27
23.27
23.27
23.27
-0.13
2022-12-09
23.40
23.40
23.40
23.40
+0.26
2022-12-08
23.14
23.14
23.14
23.14
+0.41
2022-12-07
22.73
22.73
22.73
22.73
+0.43
2022-12-06
22.30
22.30
22.30
22.30
-0.19
2022-12-05
22.49
22.49
22.49
22.49
-0.35
2022-12-02
22.84
22.84
22.84
22.84
+0.33
2022-12-01
22.51
22.51
22.51
22.51
+0.81
2022-11-30
21.70
21.70
21.70
21.70
+0.25
2022-11-29
21.45
21.45
21.45
21.45
+0.35
2022-11-28
21.10
21.10
21.10
21.10
-0.32
2022-11-25
21.42
21.42
21.42
21.42
-0.12
2022-11-24
21.54
21.54
21.54
21.54
+0.17
2022-11-23
21.37
21.37
21.37
21.37
+0.19
2022-11-22
21.18
21.18
21.18
21.18
+0.34
2022-11-21
20.84
20.84
20.84
20.84
-0.33
2022-11-18
21.17
21.17
21.17
21.17
+0.26
2022-11-17
20.91
20.91
20.91
20.91
-0.76
2022-11-16
21.67
21.67
21.67
21.67
—
2022-11-15
21.67
21.67
21.67
21.67
-0.33
2022-11-14
22
22
22
22
+0.40
2022-11-11
21.81
22.11
21.35
21.60
-0.21
2022-11-10
21.35
21.90
21.03
21.81
+0.47
2022-11-09
21.57
21.69
21.20
21.34
-0.23
2022-11-08
20.91
21.60
20.56
21.57
+0.67
2022-11-07
20.60
21.08
20.46
20.90
+0.23
2022-11-04
19.39
20.71
19.38
20.67
+1.28
2022-11-03
19.64
20.15
18.92
19.39
-0.25
2022-11-02
19.73
19.94
19.63
19.64
-0.09
2022-11-01
19.24
20.09
19.18
19.73
+0.49
2022-10-31
19.31
19.33
18.98
19.24
+0.07
2022-10-28
19.58
19.71
19.08
19.17
-0.41
2022-10-27
19.60
19.74
19.37
19.58
-0.02
2022-10-26
19.36
19.85
19.29
19.60
+0.23
2022-10-25
19.29
19.48
18.86
19.37
+0.08
2022-10-24
19.53
19.58
19.09
19.29
+0.11
2022-10-21
18.99
19.20
18.36
19.18
+0.21
2022-10-20
18.52
19.08
18.30
18.97
+0.44
2022-10-19
18.70
18.88
18.45
18.53
-0.18
2022-10-18
18.81
19.04
18.62
18.71
-0.10
2022-10-17
18.63
19.02
18.63
18.81
+0.53
2022-10-14
18.98
19.16
18.26
18.28
-0.68
2022-10-13
19.05
19.40
18.55
18.96
-0.07
2022-10-12
19.31
19.38
19
19.03
-0.58
2022-10-11
19.69
19.80
19.29
19.61
-0.09
2022-10-10
19.84
20.02
19.60
19.70
-0.61
2022-10-07
20.51
20.89
20.19
20.31
-0.23
2022-10-06
20.47
20.94
20.42
20.54
+0.11
2022-10-05
21.21
21.30
20.02
20.43
-0.76
2022-10-04
20.55
21.30
20.48
21.19
+0.65
2022-10-03
19.18
20.60
19.13
20.54
+1.26
2022-09-30
18.84
19.38
18.74
19.28
+0.44
2022-09-29
18.86
19.05
18.56
18.84
—
2022-09-28
18.63
18.87
18.04
18.84
+0.20
2022-09-27
18.79
18.85
18.40
18.64
-0.16
2022-09-26
18.86
19.10
18.56
18.80
-0.11
2022-09-23
19.61
19.78
18.85
18.91
-0.68
2022-09-22
19.52
19.98
19.32
19.59
+0.07
2022-09-21
19.30
19.82
19.22
19.52
+0.22
2022-09-20
19.44
19.65
19.14
19.30
-0.13
2022-09-19
19.71
19.71
19.30
19.43
+0.01
2022-09-16
19.26
19.60
18.86
19.42
+0.16
2022-09-15
19.71
19.74
19.19
19.26
-0.44
2022-09-14
19.51
19.77
19.31
19.70
+0.18
2022-09-13
20.03
20.08
19.45
19.52
-0.52
2022-09-12
19
20.04
18.91
20.04
+1.18
2022-09-09
18.52
19.02
18.46
18.86
+0.33
2022-09-08
18.32
18.81
18.31
18.53
+0.20
2022-09-07
18.15
18.41
17.92
18.33
+0.19
2022-09-06
18.21
18.63
18.08
18.14
-0.07
2022-09-05
18.04
18.32
18.03
18.21
-0.09
2022-09-02
17.85
18.36
17.82
18.30
+0.45
2022-09-01
18.18
18.23
17.64
17.85
-0.37
2022-08-31
18.52
18.64
18.01
18.22
-0.30
2022-08-30
18.94
18.97
18.44
18.52
-0.43
2022-08-29
18.83
18.98
18.59
18.95
-0.14
2022-08-26
19.23
19.48
19
19.09
-0.14
2022-08-25
19.19
19.49
19.09
19.23
+0.03
2022-08-24
19.25
19.30
19.02
19.20
-0.04
2022-08-23
19.14
19.36
18.87
19.24
+0.12
2022-08-22
19.08
19.24
18.80
19.12
-0.09
2022-08-19
19.72
19.73
19.10
19.21
-0.52
2022-08-18
19.81
20.07
19.66
19.73
-0.08
2022-08-17
20.22
20.36
19.78
19.81
-0.41
2022-08-16
20.40
20.48
20
20.22
-0.18
2022-08-15
20.84
20.95
20.18
20.40
-0.20
2022-08-12
20.46
20.65
20.31
20.60
+0.16
2022-08-11
20.80
20.88
20.33
20.44
-0.39
2022-08-10
20.56
20.92
20.43
20.83
+0.27
2022-08-09
20.72
20.82
20.50
20.56
-0.17
2022-08-08
19.99
20.81
19.98
20.73
+0.80
2022-08-05
20.20
20.41
19.64
19.93
-0.28
2022-08-04
19.99
20.47
19.98
20.21
+0.22
2022-08-03
20.33
20.34
19.85
19.99
-0.33
2022-08-02
20.41
20.59
20.17
20.32
-0.06
2022-08-01
20.30
20.58
20.16
20.38
+0.04
2022-07-29
19.86
20.37
19.84
20.34
+0.41
2022-07-28
18.72
19.96
18.70
19.93
+1.20
2022-07-27
18.65
18.94
18.52
18.73
+0.07
2022-07-26
18.52
18.80
18.46
18.66
+0.15
2022-07-25
18.61
18.86
18.40
18.51
-0.34
2022-07-22
18.87
19.02
18.79
18.85
-0.02
2022-07-21
18.94
18.96
18.32
18.87
-0.07
2022-07-20
18.91
19.18
18.80
18.94
+0.03
2022-07-19
18.95
19.01
18.65
18.91
-0.04
2022-07-18
18.81
19.08
18.72
18.95
+0.21
2022-07-15
18.48
18.85
18.27
18.74
+0.22
2022-07-14
19.32
19.43
18.22
18.52
-0.82
2022-07-13
19.18
19.49
18.93
19.34
+0.17
2022-07-12
19.27
19.31
18.82
19.17
-0.12
2022-07-11
19.41
19.46
19.21
19.29
-0.07
2022-07-08
19.32
19.52
19.09
19.36
+0.04
2022-07-07
19.18
19.57
19.16
19.32
+0.15
2022-07-06
19.28
19.47
19
19.17
-0.09
2022-07-05
19.98
20.29
19.19
19.26
-0.72
2022-07-04
19.95
20.03
19.84
19.98
+0.08
2022-07-01
20.53
20.56
19.46
19.90
-0.61
2022-06-30
20.83
20.91
20.29
20.51
-0.32
2022-06-29
20.98
21.13
20.71
20.83
-0.15
2022-06-28
21.37
21.43
20.95
20.98
-0.39
2022-06-27
21.24
21.61
21.17
21.37
+0.12
2022-06-24
21.29
21.32
20.69
21.25
-0.06
2022-06-23
21.54
21.60
21.17
21.31
-0.22
2022-06-22
21.84
21.85
21.31
21.53
-0.31
2022-06-21
21.69
22.01
21.57
21.84
+0.15
2022-06-20
21.81
21.84
21.62
21.69
-0.04
2022-06-17
21.86
22.02
21.66
21.73
-0.15
2022-06-16
21.58
21.91
21.41
21.88
+0.29
2022-06-15
21.53
21.74
21.51
21.59
+0.60
2022-06-14
21.30
21.45
20.97
20.99
-0.31
2022-06-13
21.98
21.98
21.05
21.30
-0.67
2022-06-10
21.78
21.98
21.36
21.97
+0.19
2022-06-09
22.26
22.27
21.63
21.78
-0.47
2022-06-08
22.23
22.36
21.89
22.25
+0.03
2022-06-07
22.06
22.28
21.97
22.22
+0.06
2022-06-06
22
22.58
22
22.16
+0.21
2022-06-03
22.31
22.56
21.93
21.95
-0.36
2022-06-02
21.91
22.35
21.83
22.31
+0.42
2022-06-01
21.82
22.04
21.52
21.89
+0.07
2022-05-31
21.77
22.04
21.58
21.82
-0.22
2022-05-30
22.11
22.35
21.99
22.04
-0.10
2022-05-27
21.99
22.51
21.98
22.14
+0.15
2022-05-26
21.94
22.14
21.80
21.99
+0.04
2022-05-25
22.20
22.22
21.81
21.95
-0.25
2022-05-24
21.85
22.27
21.74
22.20
+0.35
2022-05-23
21.87
22.26
21.76
21.85
+0.02
2022-05-20
21.94
22.15
21.73
21.83
-0.11
2022-05-19
21.65
22.05
21.36
21.94
+0.29
2022-05-18
21.77
21.84
21.46
21.65
-0.13
2022-05-17
21.54
21.99
21.48
21.78
+0.24
2022-05-16
21.31
21.58
20.92
21.54
+0.50
2022-05-13
20.99
21.10
20.53
21.04
+0.07
2022-05-12
21.81
21.82
20.87
20.97
-0.84
2022-05-11
21.70
22.02
21.26
21.81
-0.17
2022-05-10
21.98
21.98
21.98
21.98
—
2022-05-09
22.36
22.41
21.77
21.98
-0.53
2022-05-06
22.47
22.71
22.18
22.51
+0.02
2022-05-05
22.47
23.35
22.36
22.49
+0.02
2022-05-04
22.74
22.76
22.30
22.47
-0.27
2022-05-03
22.71
22.91
22.51
22.74
+0.03
2022-05-02
22.83
22.88
22.20
22.71
-0.45
2022-04-29
23.04
23.63
23
23.16
+0.11
2022-04-28
23.43
23.53
22.98
23.05
-0.38
2022-04-27
23.57
23.76
23.38
23.43
-0.17
2022-04-26
23.67
23.99
23.56
23.60
-0.05
2022-04-25
24.18
24.22
23.48
23.65
-0.68
2022-04-22
24.59
24.82
24.13
24.33
-0.26
2022-04-21
25.16
25.30
24.51
24.59
-0.58
2022-04-20
25.29
25.37
24.96
25.17
-0.11
2022-04-19
26.13
26.16
25.18
25.28
-0.86
2022-04-18
25.97
26.29
25.81
26.14
+0.48
2022-04-15
25.46
25.70
25.46
25.66
+0.20
2022-04-14
25.84
25.93
25.38
25.46
-0.39
2022-04-13
25.59
25.87
25.42
25.85
+0.26
2022-04-12
25
25.67
24.88
25.59
+0.57
2022-04-11
24.85
25.44
24.74
25.02
+0.29
2022-04-08
24.57
24.82
24.46
24.73
+0.16
2022-04-07
24.54
24.63
24.31
24.57
+0.03
2022-04-06
24.42
24.64
24.20
24.54
+0.07
2022-04-05
24.60
25.01
24.46
24.47
-0.12
2022-04-04
24.68
24.92
24.36
24.59
-0.23
2022-04-01
25.04
25.04
24.52
24.82
-0.22
2022-03-31
25.06
25.16
24.65
25.04
-0.02
2022-03-30
24.70
25.13
24.66
25.06
+0.38
2022-03-29
25.12
25.17
24.05
24.68
-0.43
2022-03-28
25.53
25.54
24.96
25.11
-0.39
2022-03-25
25.72
25.79
25.35
25.50
-0.19
2022-03-24
24.98
25.92
24.95
25.69
+0.72
2022-03-23
24.85
25.21
24.75
24.97
+0.13
2022-03-22
25.23
25.45
24.68
24.84
-0.44
2022-03-21
24.98
25.35
24.98
25.28
+0.16
2022-03-18
25.59
25.59
24.99
25.12
-0.47
2022-03-17
24.78
25.61
24.58
25.59
+0.81
2022-03-16
24.99
25.12
24.54
24.78
-0.21
2022-03-15
25.27
25.29
24.61
24.99
-0.28
2022-03-14
25.63
25.83
25.01
25.27
-0.64
2022-03-11
26
26.12
25.49
25.91
-0.09
2022-03-10
26.12
26.23
25.42
26
-0.08
2022-03-09
26.61
26.99
25.79
26.08
-0.59
2022-03-08
25.64
27.01
25.43
26.67
+1.02
2022-03-07
26.14
26.21
25.37
25.65
+0.13
2022-03-04
25.11
25.76
25.05
25.52
+0.40
2022-03-03
25.17
25.54
25.02
25.12
-0.04
2022-03-02
25.09
25.61
24.95
25.16
+0.08
2022-03-01
24.47
25.12
24.28
25.08
+0.61
2022-02-28
24.51
24.65
24.17
24.47
+0.39
2022-02-25
24.86
24.92
23.95
24.08
-0.78
2022-02-24
25.17
25.68
24.50
24.86
+0.34
2022-02-23
24.26
24.55
24.10
24.52
+0.26
2022-02-22
23.93
24.42
23.91
24.26
+0.33
2022-02-21
24.08
24.08
23.77
23.93
-0.06
2022-02-18
23.87
24.16
23.76
23.99
+0.12
2022-02-17
23.55
23.92
23.50
23.87
+0.33
2022-02-16
23.28
23.65
23.26
23.54
+0.26
2022-02-15
23.84
23.85
23.16
23.28
-0.66
2022-02-14
23.70
24.01
23.62
23.94
+0.60
2022-02-11
23.53
23.78
22.93
23.34
-0.20
2022-02-10
23.24
23.63
23.23
23.54
+0.30
2022-02-09
23.22
23.39
23.17
23.24
+0.01
2022-02-08
23.01
23.29
22.85
23.23
+0.22
2022-02-07
22.68
23.03
22.67
23.01
+0.52
2022-02-04
22.46
22.74
22.20
22.49
+0.03
2022-02-03
22.79
22.88
22.08
22.46
-0.32
2022-02-02
22.85
22.94
22.55
22.78
-0.09
2022-02-01
22.58
23.11
22.43
22.87
+0.30
2022-01-31
22.48
22.71
22.32
22.57
+0.17
2022-01-28
22.66
22.89
22.37
22.40
-0.27
2022-01-27
23.84
23.99
22.66
22.67
-1.17
2022-01-26
23.82
24.05
23.66
23.84
+0.01
2022-01-25
23.75
24.09
23.67
23.83
+0.08
2022-01-24
24.36
24.36
23.64
23.75
-0.70
2022-01-21
24.70
24.77
24.35
24.45
-0.25
2022-01-20
24.07
24.70
24.05
24.70
+0.64
2022-01-19
23.65
24.07
23.43
24.06
+0.42
2022-01-18
23.03
23.65
22.88
23.64
+0.61
2022-01-17
23.02
23.19
22.91
23.03
-0.01
2022-01-14
23.11
23.38
22.94
23.04
-0.07
2022-01-13
23.15
23.34
23.07
23.11
-0.03
2022-01-12
22.69
23.16
22.67
23.14
+0.47
2022-01-11
22.45
22.75
22.43
22.67
+0.22
2022-01-10
22.43
22.57
22.27
22.45
+0.29
2022-01-07
22.15
22.34
22.04
22.16
—
2022-01-06
23.17
23.23
22.08
22.16
-1.01
2022-01-05
23.11
23.33
22.93
23.17
+0.06
2022-01-04
22.94
23.17
22.72
23.11
+0.16
2022-01-03
23.36
23.37
22.76
22.95
-0.30