农行纸白银(美元)2023年价格历史
ABCUSDAG农行纸白银(美元)（ABCUSDAG）2023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
23.47
2023年
最高价
美元/盎司
25.98
2023-05-04
最低价
美元/盎司
20.20
2023-03-08
2023年价格走势
农行纸白银(美元) · 单位：美元/盎司（日K收盘）
2023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
2023-12-30
23.96
24.05
23.88
23.91
-0.06
2023-12-29
24.30
24.30
23.61
23.97
-0.33
2023-12-28
24.46
24.56
24.18
24.30
-0.15
2023-12-27
24.25
24.53
24.03
24.45
+0.19
2023-12-26
24.34
24.49
24.14
24.26
+0.02
2023-12-23
24.44
24.44
24.17
24.24
-0.20
2023-12-22
24.36
24.67
24.34
24.44
+0.08
2023-12-21
24.37
24.56
24.15
24.36
—
2023-12-20
24.18
24.51
24.03
24.36
+0.19
2023-12-19
23.84
24.22
23.74
24.17
+0.32
2023-12-18
23.81
24.13
23.80
23.85
-0.05
2023-12-16
24.06
24.12
23.83
23.90
-0.17
2023-12-15
24.24
24.35
23.89
24.07
-0.17
2023-12-14
22.68
24.28
22.64
24.24
+1.57
2023-12-13
22.82
22.89
22.59
22.67
-0.14
2023-12-12
22.82
23.22
22.79
22.81
-0.01
2023-12-11
23.14
23.17
22.80
22.82
-0.29
2023-12-09
23.49
23.49
23.01
23.11
-0.37
2023-12-08
23.86
23.97
23.31
23.48
-0.39
2023-12-07
24.18
24.18
23.79
23.87
-0.32
2023-12-06
24.23
24.43
24.05
24.19
-0.04
2023-12-05
24.50
24.74
24.10
24.23
-0.29
2023-12-04
25.79
25.81
24.50
24.52
-0.96
2023-12-02
25.33
25.59
25.25
25.48
+0.15
2023-12-01
25.27
25.54
25.16
25.33
+0.06
2023-11-30
25.13
25.28
25
25.27
+0.14
2023-11-29
24.95
25.33
24.93
25.13
+0.18
2023-11-28
24.67
24.96
24.62
24.95
+0.25
2023-11-27
24.70
24.70
24.70
24.70
+0.31
2023-11-25
24.28
24.40
24.25
24.39
+0.11
2023-11-24
23.83
24.37
23.64
24.28
+0.45
2023-11-23
23.70
23.86
23.63
23.83
+0.11
2023-11-22
23.94
23.98
23.62
23.72
-0.27
2023-11-21
23.57
24.09
23.48
23.99
+0.42
2023-11-20
23.68
23.88
23.32
23.57
-0.22
2023-11-18
23.83
23.87
23.74
23.79
-0.03
2023-11-17
24.01
24.22
23.74
23.82
-0.19
2023-11-16
23.50
24.14
23.36
24.01
+0.51
2023-11-15
23.18
23.68
23.10
23.50
+0.31
2023-11-14
22.19
23.25
22.18
23.19
+1
2023-11-13
22.38
22.42
21.95
22.19
-0.10
2023-11-11
22.44
22.47
22.28
22.29
-0.14
2023-11-10
23.02
23.04
22.35
22.43
-0.59
2023-11-09
22.69
23.06
22.44
23.02
+0.34
2023-11-08
22.59
22.84
22.38
22.68
+0.10
2023-11-07
23.11
23.22
22.50
22.58
-0.54
2023-11-06
23.21
23.32
23.11
23.12
-0.12
2023-11-04
23.21
23.31
23.18
23.24
+0.03
2023-11-03
22.79
23.37
22.66
23.21
+0.42
2023-11-02
22.81
23.20
22.62
22.79
-0.02
2023-11-01
23.17
23.19
22.62
22.81
-0.38
2023-10-31
23.35
23.46
23.06
23.19
-0.15
2023-10-30
23.13
23.68
23.11
23.34
+0.17
2023-10-28
22.76
23.19
22.73
23.17
+0.41
2023-10-27
22.78
22.99
22.74
22.76
-0.02
2023-10-26
22.91
23.21
22.52
22.78
-0.13
2023-10-25
23
23.09
22.65
22.91
-0.09
2023-10-24
23.17
23.28
22.74
23
-0.17
2023-10-23
23.20
23.41
23.01
23.17
-0.25
2023-10-21
23.64
23.65
23.31
23.42
-0.21
2023-10-20
22.87
23.75
22.72
23.63
+0.76
2023-10-19
22.88
23.10
22.73
22.87
-0.01
2023-10-18
23.02
23.39
22.76
22.88
-0.14
2023-10-17
22.72
23.06
22.45
23.02
+0.30
2023-10-16
22.73
22.80
22.55
22.72
-0.04
2023-10-14
22.80
22.88
22.73
22.76
-0.05
2023-10-13
21.93
22.85
21.85
22.81
+0.89
2023-10-12
22.07
22.31
21.84
21.92
-0.16
2023-10-11
21.95
22.19
21.81
22.08
+0.12
2023-10-10
21.87
22.03
21.71
21.96
+0.10
2023-10-09
21.91
22.08
21.65
21.86
+0.26
2023-10-06
20.82
21.68
20.80
21.60
+0.78
2023-10-05
21.05
21.37
20.78
20.82
-0.23
2023-10-04
21.29
21.46
20.76
21.05
-0.26
2023-10-03
21.38
21.46
20.76
21.31
-0.06
2023-10-02
22.17
22.19
21.29
21.37
-1.03
2023-09-29
22.63
23.60
22.35
22.40
-0.24
2023-09-28
22.69
22.80
22.47
22.64
-0.04
2023-09-27
22.98
23.04
22.48
22.68
-0.30
2023-09-26
23.20
23.23
22.92
22.98
-0.22
2023-09-25
23.62
23.72
23.11
23.20
-0.44
2023-09-22
23.80
23.82
23.63
23.64
+0.25
2023-09-21
23.57
23.66
22.89
23.39
-0.18
2023-09-20
23.24
23.65
23.13
23.57
+0.33
2023-09-19
23.22
23.49
23.17
23.24
+0.02
2023-09-18
23.14
23.32
23.04
23.22
-0.04
2023-09-15
22.64
23.36
22.64
23.26
+0.63
2023-09-14
22.95
23.05
22.37
22.63
-0.32
2023-09-13
23.12
23.22
22.83
22.95
-0.17
2023-09-12
23.14
23.20
22.91
23.12
+0.04
2023-09-11
23.02
23.29
23.01
23.08
+0.08
2023-09-08
23.07
23.24
22.95
23
-0.07
2023-09-07
23.17
23.27
22.91
23.07
-0.10
2023-09-06
23.66
24.20
23.08
23.17
-0.49
2023-09-05
24.08
24.64
23.55
23.66
-0.42
2023-09-04
24.24
24.37
24.05
24.08
-0.23
2023-09-01
24.50
24.88
24.23
24.31
-0.19
2023-08-31
24.74
24.77
24.45
24.50
-0.24
2023-08-30
24.84
25.08
24.60
24.74
-0.09
2023-08-29
24.41
24.85
24.25
24.83
+0.42
2023-08-28
24.23
24.42
24.12
24.41
+0.26
2023-08-25
24.26
24.45
24
24.15
-0.11
2023-08-24
24.35
24.43
24.13
24.26
-0.09
2023-08-23
23.47
24.36
23.44
24.35
+0.88
2023-08-22
23.22
23.52
23.22
23.47
+0.25
2023-08-21
22.87
23.36
22.74
23.22
+0.41
2023-08-18
22.74
22.95
22.66
22.81
+0.08
2023-08-17
22.64
23.08
22.42
22.73
+0.09
2023-08-16
22.66
22.85
22.57
22.64
-0.02
2023-08-15
22.68
22.78
22.30
22.66
-0.06
2023-08-14
22.80
22.83
22.44
22.72
-0.03
2023-08-11
22.94
22.95
22.66
22.75
-0.20
2023-08-10
22.86
23.07
22.71
22.95
+0.21
2023-08-09
22.78
23.01
22.70
22.74
-0.03
2023-08-08
23.16
23.26
22.74
22.77
-0.39
2023-08-07
23.69
23.72
23.14
23.16
-0.58
2023-08-04
23.61
23.87
23.41
23.74
+0.14
2023-08-03
23.75
23.91
23.48
23.60
-0.15
2023-08-02
24.26
24.56
23.73
23.75
-0.50
2023-08-01
24.87
24.91
24.20
24.25
-0.62
2023-07-31
24.41
24.89
24.27
24.87
+0.43
2023-07-28
24.28
24.88
24.17
24.44
+0.16
2023-07-27
24.94
25.21
24.12
24.28
-0.66
2023-07-26
24.75
25.02
24.59
24.94
+0.19
2023-07-25
24.50
24.79
24.37
24.75
+0.25
2023-07-24
24.69
24.79
24.34
24.50
-0.21
2023-07-21
24.94
24.99
24.66
24.71
-0.22
2023-07-20
25.21
25.34
24.88
24.93
-0.28
2023-07-19
25.19
25.30
25.01
25.21
—
2023-07-18
24.93
25.24
24.84
25.21
+0.28
2023-07-17
24.96
25.02
24.68
24.93
-0.06
2023-07-14
24.65
25.08
24.65
24.99
+0.34
2023-07-13
24.12
24.81
24.12
24.65
+0.53
2023-07-12
23.16
24.14
23.08
24.12
+0.96
2023-07-11
23.28
23.32
23.11
23.16
+0.02
2023-07-10
23.14
23.23
22.82
23.14
+0.02
2023-07-07
22.79
23.22
22.69
23.12
+0.33
2023-07-06
23.28
23.32
22.60
22.79
-0.51
2023-07-05
23.10
23.37
22.84
23.30
+0.20
2023-07-04
23.01
23.13
22.94
23.10
+0.09
2023-07-03
22.83
23.14
22.78
23.01
+0.20
2023-06-30
22.68
22.84
22.42
22.81
+0.14
2023-06-29
22.89
22.95
22.35
22.67
-0.22
2023-06-28
22.96
23.04
22.64
22.89
-0.07
2023-06-27
22.90
23.16
22.83
22.96
+0.06
2023-06-26
22.60
22.96
22.59
22.90
+0.50
2023-06-23
22.50
22.75
22.18
22.40
-0.10
2023-06-22
22.82
22.90
22.36
22.50
-0.30
2023-06-21
23.20
23.30
22.58
22.80
-0.38
2023-06-20
24.07
24.13
23.13
23.18
-0.89
2023-06-19
24.14
24.15
23.96
24.07
-0.01
2023-06-16
23.88
24.28
23.87
24.08
+0.20
2023-06-15
24.08
24.15
23.30
23.88
-0.21
2023-06-14
23.82
24.16
23.67
24.09
+0.28
2023-06-13
24.03
24.46
23.80
23.81
-0.22
2023-06-12
24.32
24.37
23.95
24.03
-0.39
2023-06-09
24.28
24.60
24.24
24.42
+0.14
2023-06-08
23.58
24.42
23.49
24.28
+0.72
2023-06-07
23.63
24.12
23.48
23.56
-0.07
2023-06-06
23.64
23.85
23.42
23.63
—
2023-06-05
23.65
23.74
23.32
23.63
-0.20
2023-06-02
23.97
24.09
23.73
23.83
-0.14
2023-06-01
23.63
24
23.35
23.97
+0.35
2023-05-31
23.29
23.68
23.16
23.62
+0.34
2023-05-30
23.27
23.41
23
23.28
—
2023-05-29
23.35
23.45
23.23
23.28
-0.01
2023-05-26
22.91
23.36
22.76
23.29
+0.38
2023-05-25
23.22
23.23
22.84
22.91
-0.32
2023-05-24
23.49
23.62
23.18
23.23
-0.26
2023-05-23
23.73
23.82
23.18
23.49
-0.24
2023-05-22
23.91
23.99
23.68
23.73
-0.20
2023-05-19
23.54
24.08
23.47
23.93
+0.41
2023-05-18
23.74
23.86
23.40
23.52
-0.22
2023-05-17
23.75
23.94
23.62
23.74
-0.02
2023-05-16
24.16
24.29
23.71
23.76
-0.39
2023-05-15
24.08
24.28
23.95
24.15
+0.19
2023-05-12
24.23
24.32
23.81
23.96
-0.26
2023-05-11
24.98
25.14
24.22
24.22
-1.19
2023-05-10
25.65
26
25.30
25.41
-0.18
2023-05-09
25.71
25.74
25.40
25.59
-0.12
2023-05-08
25.71
25.81
25.60
25.71
+0.03
2023-05-05
25.68
25.68
25.68
25.68
-0.30
2023-05-04
25.98
25.98
25.98
25.98
+0.48
2023-05-03
25.50
25.50
25.50
25.50
+0.07
2023-05-02
25.43
25.43
25.43
25.43
+0.39
2023-05-01
25.04
25.04
25.04
25.04
-0.09
2023-04-28
25.13
25.13
25.13
25.13
+0.23
2023-04-27
24.90
24.90
24.90
24.90
-0.08
2023-04-26
24.98
24.98
24.98
24.98
+0.20
2023-04-25
24.78
24.78
24.78
24.78
-0.42
2023-04-24
25.20
25.20
25.20
25.20
+0.17
2023-04-21
25.28
25.44
24.97
25.03
-0.25
2023-04-20
25.28
25.56
25.13
25.28
+0.01
2023-04-19
25.28
25.42
24.72
25.27
-0.01
2023-04-18
25.04
25.39
24.96
25.28
+0.25
2023-04-17
25.40
25.68
24.89
25.03
-0.28
2023-04-14
25.85
26.16
25.25
25.31
-0.54
2023-04-13
25.27
26.03
25.26
25.85
+0.58
2023-04-12
25.15
25.74
25.08
25.27
+0.12
2023-04-11
24.84
25.18
24.81
25.15
+0.31
2023-04-10
25.02
25.14
24.80
24.84
-0.13
2023-04-07
24.97
25.07
24.95
24.97
—
2023-04-06
25.04
25.08
24.65
24.97
-0.06
2023-04-05
24.93
25.21
24.73
25.03
+0.11
2023-04-04
24.08
25
23.90
24.92
+0.83
2023-04-03
23.90
24.26
23.64
24.09
-0.12
2023-03-31
23.80
24.23
23.77
24.21
+0.41
2023-03-30
23.34
24
23.31
23.80
+0.46
2023-03-29
23.29
23.45
23.12
23.34
+0.04
2023-03-28
23.06
23.32
22.91
23.30
+0.24
2023-03-27
23.28
23.32
22.92
23.06
-0.22
2023-03-24
23.14
23.59
22.98
23.28
+0.15
2023-03-23
22.70
23.21
22.68
23.13
+0.43
2023-03-22
22.33
22.76
22.23
22.70
+0.38
2023-03-21
22.46
22.72
22.25
22.32
-0.14
2023-03-20
22.46
22.79
22.30
22.46
+0.20
2023-03-17
21.61
22.34
21.54
22.26
+0.64
2023-03-16
22
22.16
21.56
21.62
-0.35
2023-03-15
21.93
22.46
21.62
21.97
+0.03
2023-03-14
21.91
22.03
21.58
21.94
+0.03
2023-03-13
20.72
22
20.66
21.91
+1.15
2023-03-10
20.24
20.86
19.97
20.76
+0.52
2023-03-09
20.19
20.36
20.05
20.24
+0.04
2023-03-08
20.28
20.38
19.98
20.20
-0.08
2023-03-07
21.22
21.26
20.28
20.28
-0.93
2023-03-06
21.26
21.38
21.13
21.21
+0.13
2023-03-03
20.94
21.24
20.83
21.08
+0.14
2023-03-02
21.20
21.20
20.74
20.94
-0.25
2023-03-01
20.85
21.25
20.85
21.19
+0.34
2023-02-28
20.70
20.91
20.50
20.85
+0.15
2023-02-27
20.84
20.90
20.64
20.70
-0.20
2023-02-24
21.50
21.50
20.89
20.90
-0.58
2023-02-23
21.73
21.78
21.46
21.48
-0.26
2023-02-22
21.99
22.06
21.70
21.74
-0.25
2023-02-21
21.87
22.05
21.72
21.99
+0.12
2023-02-20
21.66
21.98
21.62
21.87
+0.19
2023-02-17
21.65
21.84
21.25
21.68
+0.02
2023-02-16
21.66
21.89
21.50
21.66
—
2023-02-15
21.77
22.01
21.50
21.66
-0.12
2023-02-14
22.01
22.11
21.69
21.78
-0.23
2023-02-13
21.99
22.15
21.88
22.01
-0.10
2023-02-10
22.30
22.37
21.91
22.11
-0.19
2023-02-09
22.40
22.66
22.27
22.30
-0.10
2023-02-08
22.43
22.60
22.13
22.40
—
2023-02-07
22.33
22.53
22.20
22.40
+0.06
2023-02-06
22.36
22.68
22.27
22.34
-0.28
2023-02-03
23.95
23.95
22.57
22.62
-1.32
2023-02-02
23.72
24.70
23.44
23.94
+0.22
2023-02-01
23.78
23.84
23.48
23.72
-0.04
2023-01-31
23.72
23.78
23.05
23.76
+0.05
2023-01-30
23.72
23.87
23.62
23.71
+0.20
2023-01-27
23.84
24.11
23.38
23.51
-0.34
2023-01-26
23.71
24.36
23.63
23.85
+0.14
2023-01-25
23.70
23.83
23.40
23.71
+0.01
2023-01-24
23.12
23.81
23.12
23.70
+0.59
2023-01-23
24.10
24.23
22.83
23.11
-0.84
2023-01-20
23.68
24.15
23.64
23.95
+0.27
2023-01-19
24.06
24.06
23.24
23.68
-0.37
2023-01-18
24.05
24.40
23.89
24.05
+0.01
2023-01-17
24.27
24.44
23.95
24.04
-0.24
2023-01-16
24.35
24.58
24.01
24.28
+0.09
2023-01-13
23.80
24.23
23.58
24.19
+0.38
2023-01-12
23.40
24.25
23.29
23.81
+0.43
2023-01-11
23.74
24.11
23.31
23.38
-0.37
2023-01-10
24.02
24.03
23.50
23.75
-0.27
2023-01-09
24.07
24.17
23.85
24.02
+0.14
2023-01-06
23.22
23.92
23.20
23.88
+0.65
2023-01-05
24.17
24.26
23.23
23.23
-0.94
2023-01-04
24.27
24.52
24.02
24.17
-0.08
2023-01-03
24.14
24.61
23.96
24.25
+0.35