农行纸白银(美元)2024年价格历史
ABCUSDAG农行纸白银(美元)（ABCUSDAG）2024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
28.34
2024年
最高价
美元/盎司
34.63
2024-10-22
最低价
美元/盎司
22.08
2024-02-13
2024年价格走势
农行纸白银(美元) · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
28.95
29.12
28.86
29
+0.06
2024-12-30
29.51
29.59
28.91
28.94
-0.57
2024-12-28
29.55
29.58
29.41
29.51
-0.04
2024-12-27
29.89
29.96
29.42
29.55
-0.35
2024-12-26
29.62
29.94
29.58
29.90
+0.28
2024-12-25
29.62
29.62
29.62
29.62
+0.01
2024-12-24
29.57
29.87
29.54
29.61
+0.06
2024-12-23
29.68
29.95
29.50
29.55
-0.13
2024-12-21
29.59
29.77
29.47
29.68
+0.10
2024-12-20
28.88
29.61
28.87
29.58
+0.68
2024-12-19
30.30
30.35
28.82
28.90
-1.39
2024-12-18
30.49
30.65
30.25
30.29
-0.19
2024-12-17
30.66
30.71
30.23
30.48
-0.17
2024-12-16
30.53
30.82
30.53
30.65
+0.12
2024-12-14
30.58
30.65
30.49
30.53
-0.04
2024-12-13
31.04
31.22
30.36
30.57
-0.48
2024-12-12
32.14
32.46
30.96
31.05
-1.08
2024-12-11
32.01
32.22
31.59
32.13
+0.09
2024-12-10
32.19
32.21
31.78
32.04
-0.14
2024-12-09
31.06
32.35
30.94
32.18
+1.12
2024-12-07
31.15
31.34
31
31.06
-0.08
2024-12-06
31.25
31.51
30.91
31.14
-0.10
2024-12-05
31.45
31.54
31.09
31.24
-0.18
2024-12-04
30.94
31.53
30.56
31.42
+0.49
2024-12-03
30.43
31.15
30.39
30.93
+0.50
2024-12-02
30.66
30.75
30.13
30.43
-0.23
2024-11-30
30.66
30.66
30.66
30.66
-0.09
2024-11-29
30.28
30.95
30.26
30.75
+0.47
2024-11-28
30.18
30.32
29.72
30.28
+0.10
2024-11-27
30.55
30.78
30.18
30.18
-0.36
2024-11-26
30.17
30.76
30.06
30.54
+0.37
2024-11-25
31.33
31.48
30.15
30.17
-1.16
2024-11-23
31.31
31.38
31.18
31.33
+0.02
2024-11-22
30.90
31.47
30.72
31.31
+0.42
2024-11-21
31.17
31.38
30.79
30.89
-0.26
2024-11-20
31.17
31.41
30.88
31.15
-0.01
2024-11-19
31.27
31.61
31.09
31.16
-0.10
2024-11-18
30.80
31.33
30.78
31.26
+0.89
2024-11-16
30.58
30.62
30.31
30.37
-0.22
2024-11-15
30.42
30.89
30.30
30.59
+0.17
2024-11-14
30.86
30.87
29.75
30.42
-0.44
2024-11-13
30.58
31.20
30.57
30.86
+0.27
2024-11-12
30.54
30.85
30.26
30.59
+0.04
2024-11-11
31.37
31.63
30.54
30.55
-0.82
2024-11-09
31.49
31.50
31.26
31.37
-0.14
2024-11-08
31.89
32.22
31.36
31.51
-0.38
2024-11-07
31.48
31.95
30.95
31.89
+0.44
2024-11-06
32.82
32.83
30.91
31.45
-1.37
2024-11-05
32.58
32.99
32.33
32.82
+0.24
2024-11-04
32.47
32.95
32.47
32.58
+0.11
2024-11-02
32.75
32.77
32.41
32.47
-0.30
2024-11-01
32.75
33.19
32.57
32.77
+0.03
2024-10-31
34.01
34.05
32.59
32.74
-1.25
2024-10-30
34.33
34.60
33.48
33.99
-0.34
2024-10-29
33.74
34.61
33.66
34.33
+0.58
2024-10-28
33.66
34.05
33.30
33.75
+0.09
2024-10-26
33.88
33.90
33.59
33.66
-0.21
2024-10-25
33.58
34.09
33.16
33.87
+0.28
2024-10-24
33.86
34.37
33.46
33.59
-0.29
2024-10-23
34.64
34.94
33.51
33.88
-0.75
2024-10-22
33.74
34.82
33.66
34.63
+0.86
2024-10-21
33.68
34.34
33.54
33.77
+0.09
2024-10-19
32.72
33.75
32.72
33.68
+0.95
2024-10-18
31.73
32.76
31.42
32.73
+0.97
2024-10-17
31.72
32.09
31.44
31.76
+0.03
2024-10-16
31.54
32.24
31.49
31.73
+0.20
2024-10-15
31.21
31.75
30.84
31.53
+0.32
2024-10-14
31.64
31.64
30.98
31.21
-0.43
2024-10-12
31.66
31.71
31.53
31.64
-0.02
2024-10-11
31.04
31.66
30.99
31.66
+0.63
2024-10-10
30.65
31.11
30.44
31.03
+0.40
2024-10-09
30.61
30.85
30.29
30.63
+0.19
2024-10-08
31.36
31.53
30.20
30.44
-1.32
2024-10-07
32.28
32.37
31.49
31.76
-0.52
2024-10-05
32.55
32.57
32.12
32.28
-0.27
2024-10-04
31.93
33.03
31.59
32.55
+0.64
2024-10-03
31.79
32.04
31.49
31.91
+0.15
2024-10-02
31.64
32.37
31.08
31.76
+0.14
2024-10-01
31.24
31.92
30.97
31.62
+0.37
2024-09-30
31.70
31.91
31.02
31.25
-0.45
2024-09-28
31.74
31.74
31.45
31.70
-0.04
2024-09-27
32.28
32.37
31.66
31.74
-0.54
2024-09-26
31.93
32.78
31.65
32.28
+0.35
2024-09-25
31.80
32.35
31.76
31.93
+0.14
2024-09-24
30.82
31.79
30.70
31.79
+0.97
2024-09-23
31.23
31.25
30.43
30.82
-0.41
2024-09-21
31.34
31.41
31.11
31.23
-0.10
2024-09-20
31.15
31.50
30.81
31.33
+0.18
2024-09-19
30.46
31.37
29.80
31.15
+0.68
2024-09-18
30.77
30.86
30.39
30.47
-0.31
2024-09-17
30.79
31.06
30.66
30.78
-0.02
2024-09-16
30.80
31.17
30.68
30.80
—
2024-09-14
30.96
30.99
30.62
30.80
-0.16
2024-09-13
29.77
30.96
29.71
30.96
+1.17
2024-09-12
28.66
29.79
28.61
29.79
+1.12
2024-09-11
28.29
28.94
28.15
28.67
+0.36
2024-09-10
28.34
28.63
28.11
28.31
-0.02
2024-09-09
27.99
28.42
27.78
28.33
+0.34
2024-09-07
27.99
27.99
27.99
27.99
-0.33
2024-09-06
28.80
29.19
28.28
28.32
-0.48
2024-09-05
28.24
29.24
28.17
28.80
+0.57
2024-09-04
28.05
28.43
27.84
28.23
+0.17
2024-09-03
28.61
28.64
27.81
28.06
-0.55
2024-09-02
28.93
29.04
28.40
28.61
-0.32
2024-08-31
29.03
29.06
28.77
28.93
-0.09
2024-08-30
29.57
29.68
28.91
29.02
-0.56
2024-08-29
29.42
29.75
29.16
29.58
+0.15
2024-08-28
29.95
30.18
29.28
29.43
-0.53
2024-08-27
29.90
30.15
29.85
29.96
+0.05
2024-08-26
29.89
30.26
29.73
29.91
+0.02
2024-08-24
29.78
29.94
29.64
29.89
+0.13
2024-08-23
29.17
29.95
28.86
29.76
+0.59
2024-08-22
29.60
29.81
28.99
29.17
-0.43
2024-08-21
29.51
29.73
29.30
29.60
+0.09
2024-08-20
29.41
30.04
29.26
29.51
+0.10
2024-08-19
29.03
29.53
28.80
29.41
+0.38
2024-08-17
28.53
29.05
28.53
29.03
+0.53
2024-08-16
28.54
28.59
28.12
28.50
-0.05
2024-08-15
27.53
28.56
27.26
28.55
+1.02
2024-08-14
27.70
28.07
27.47
27.53
-0.18
2024-08-13
27.96
28.11
27.54
27.71
-0.25
2024-08-12
27.49
28.06
27.30
27.96
+0.47
2024-08-10
27.49
27.61
27.43
27.49
-0.01
2024-08-09
27.48
27.83
27.33
27.50
—
2024-08-08
27.04
27.67
26.55
27.50
+0.46
2024-08-07
27.16
27.34
26.85
27.04
-0.11
2024-08-06
27.26
27.62
26.70
27.15
-0.09
2024-08-05
28.59
28.74
26.58
27.24
-1.35
2024-08-03
28.40
28.62
28.33
28.59
+0.19
2024-08-02
28.51
29.28
28.06
28.40
-0.11
2024-08-01
28.86
29.23
28.49
28.51
-0.35
2024-07-31
28.05
28.95
28.04
28.86
+0.81
2024-07-30
27.63
28.21
27.60
28.05
+0.42
2024-07-29
27.98
28.26
27.39
27.63
-0.35
2024-07-27
27.89
28.03
27.84
27.98
+0.08
2024-07-26
27.99
28.14
27.66
27.90
-0.06
2024-07-25
29.36
29.37
27.52
27.96
-1.43
2024-07-24
29.16
29.52
29.13
29.39
+0.23
2024-07-23
29.05
29.38
28.75
29.16
+0.12
2024-07-22
29.29
29.49
28.82
29.04
-0.25
2024-07-20
29.30
29.31
29.16
29.29
—
2024-07-19
30.09
30.14
28.95
29.29
-0.83
2024-07-18
30.38
30.67
30.08
30.12
-0.23
2024-07-17
31.41
31.49
30.27
30.35
-1.06
2024-07-16
31.01
31.47
30.57
31.41
+0.38
2024-07-15
30.86
31.16
30.62
31.03
+0.17
2024-07-13
30.98
31.07
30.84
30.86
-0.13
2024-07-12
31.47
31.59
30.49
30.99
-0.57
2024-07-11
30.96
31.81
30.72
31.56
+0.60
2024-07-10
30.84
31.24
30.75
30.96
+0.12
2024-07-09
30.98
31.20
30.51
30.84
-0.14
2024-07-08
31.29
31.44
30.91
30.98
-0.31
2024-07-06
31.35
31.55
31.26
31.29
-0.06
2024-07-05
30.48
31.38
30.42
31.35
+0.87
2024-07-04
30.65
30.66
30.27
30.48
-0.17
2024-07-03
29.52
30.74
29.39
30.65
+1.12
2024-07-02
29.33
29.88
29.29
29.53
+0.19
2024-07-01
29.18
29.56
29.05
29.34
+0.16
2024-06-29
29.35
29.37
29.14
29.18
-0.17
2024-06-28
29.07
29.69
28.85
29.35
+0.29
2024-06-27
28.94
29.32
28.75
29.06
+0.13
2024-06-26
29.11
29.14
28.65
28.93
-0.17
2024-06-25
29.54
29.73
28.98
29.10
-0.45
2024-06-24
29.62
29.80
29.42
29.55
-0.07
2024-06-22
29.72
29.82
29.54
29.62
-0.10
2024-06-21
30.67
30.92
29.62
29.72
-0.96
2024-06-20
29.73
30.83
29.72
30.68
+0.96
2024-06-19
29.59
29.74
29.47
29.72
+0.25
2024-06-18
29.25
29.74
29
29.47
+0.24
2024-06-17
29.65
29.65
29.10
29.23
-0.42
2024-06-15
29.25
29.65
29.22
29.65
+0.44
2024-06-14
28.82
29.36
28.76
29.21
+0.38
2024-06-13
29.44
29.56
28.80
28.83
-1.34
2024-06-12
29.16
30.32
29.16
30.17
+1
2024-06-11
29.74
29.95
29.12
29.17
-0.56
2024-06-10
29.26
29.88
29.26
29.73
+0.47
2024-06-08
29.36
29.47
29.20
29.26
-0.18
2024-06-07
31.23
31.62
29.38
29.44
-1.80
2024-06-06
29.97
31.29
29.95
31.24
+1.27
2024-06-05
29.64
30.03
29.48
29.97
+0.33
2024-06-04
30.58
30.95
29.48
29.64
-0.95
2024-06-03
30.44
30.70
29.86
30.59
+0.15
2024-06-01
30.37
30.57
30.28
30.44
+0.06
2024-05-31
31.41
31.84
30.36
30.38
-1.03
2024-05-30
32.14
32.32
31.23
31.41
-0.74
2024-05-29
32.16
32.36
31.71
32.15
-0.01
2024-05-28
31.75
32.31
31.33
32.16
+0.40
2024-05-27
30.43
31.87
30.43
31.76
+1.33
2024-05-25
30.36
30.47
30.30
30.43
+0.07
2024-05-24
30.51
30.69
30.12
30.36
-0.17
2024-05-23
31.41
31.47
30.24
30.53
-0.89
2024-05-22
31.81
32.27
31.18
31.42
-0.39
2024-05-21
32.07
32.56
31.15
31.81
-0.26
2024-05-20
31.57
32.57
31.06
32.07
+0.50
2024-05-18
31.57
31.57
31.57
31.57
+0.86
2024-05-17
29.77
30.89
29.54
30.71
+0.93
2024-05-16
29.37
29.92
29.37
29.78
+0.42
2024-05-15
28.44
29.51
28.41
29.36
+0.91
2024-05-14
28.26
28.81
28.22
28.45
+0.20
2024-05-13
28.28
28.46
28.04
28.25
-0.03
2024-05-11
28.31
28.39
28.26
28.28
-0.02
2024-05-10
28.19
28.84
28.12
28.30
+0.12
2024-05-09
27.53
28.27
27.36
28.18
+0.66
2024-05-08
27.36
27.55
27.08
27.52
+0.16
2024-05-07
27.44
27.58
27.25
27.36
-0.07
2024-05-06
26.58
27.50
26.51
27.43
+0.85
2024-05-04
26.38
26.58
26.38
26.58
+0.18
2024-05-03
26.60
26.92
26.20
26.40
-0.20
2024-05-02
26.61
27.03
26.09
26.60
—
2024-05-01
26.48
26.68
26.33
26.60
+0.14
2024-04-30
27.35
27.50
26.36
26.46
-0.90
2024-04-29
27.29
27.50
27.06
27.36
+0.07
2024-04-27
27.32
27.43
27.24
27.29
-0.03
2024-04-26
27.38
27.80
27.16
27.32
-0.05
2024-04-25
27.28
27.64
27.05
27.37
+0.07
2024-04-24
27.32
27.56
27.11
27.30
-0.01
2024-04-23
26.92
27.44
26.74
27.31
+0.01
2024-04-22
28.75
28.75
27.19
27.30
-1.45
2024-04-20
28.71
28.86
28.60
28.75
+0.05
2024-04-19
28.42
29.01
28.14
28.70
+0.28
2024-04-18
28.54
28.72
28.20
28.42
-0.17
2024-04-17
28.31
28.87
28.13
28.59
+0.27
2024-04-16
28.70
29.08
28.05
28.32
-0.40
2024-04-15
28.12
28.87
28.06
28.72
+0.60
2024-04-13
29.05
29.05
28
28.12
-0.89
2024-04-12
28.04
29.86
28.02
29.01
+0.96
2024-04-11
28.07
28.25
27.85
28.05
-0.01
2024-04-10
27.77
28.59
27.61
28.06
+0.30
2024-04-09
27.78
28.40
27.70
27.76
-0.03
2024-04-08
27.45
28.14
26.94
27.79
+0.34
2024-04-06
27.45
27.56
27.33
27.45
-0.01
2024-04-05
27.20
27.55
26.35
27.46
+0.26
2024-04-04
26.77
27.38
26.75
27.20
+0.43
2024-04-03
25.88
26.94
25.81
26.77
+0.89
2024-04-02
25.09
25.98
25
25.88
+0.78
2024-04-01
24.95
25.46
24.82
25.10
+0.15
2024-03-30
24.95
24.95
24.95
24.95
—
2024-03-29
24.97
24.99
24.80
24.95
-0.02
2024-03-28
24.60
25
24.47
24.97
+0.37
2024-03-27
24.64
24.72
24.41
24.60
-0.04
2024-03-26
24.79
24.96
24.58
24.64
-0.15
2024-03-25
24.74
24.96
24.62
24.79
+0.05
2024-03-23
24.80
24.81
24.71
24.74
-0.04
2024-03-22
24.83
25.02
24.48
24.78
-0.05
2024-03-21
24.98
25.82
24.72
24.83
-0.15
2024-03-20
25
25.11
24.83
24.98
-0.03
2024-03-19
25.13
25.22
24.81
25.01
-0.13
2024-03-18
25.26
25.39
25.02
25.14
-0.12
2024-03-16
25.40
25.48
25.22
25.26
-0.14
2024-03-15
24.89
25.51
24.86
25.40
+0.51
2024-03-14
24.90
25.22
24.81
24.89
+0.01
2024-03-13
24.30
24.89
24.14
24.88
+0.58
2024-03-12
24.56
24.72
24.10
24.30
-0.25
2024-03-11
24.39
24.58
24.31
24.55
+0.16
2024-03-09
24.42
24.61
24.24
24.39
-0.03
2024-03-08
24.55
24.70
24.28
24.42
-0.12
2024-03-07
24.12
24.58
24.08
24.54
+0.42
2024-03-06
23.88
24.17
23.65
24.12
+0.24
2024-03-05
23.68
24.26
23.68
23.88
+0.20
2024-03-04
23.27
23.68
23.09
23.68
+0.41
2024-03-02
23.02
23.34
23
23.27
+0.23
2024-03-01
22.73
23.06
22.58
23.04
+0.31
2024-02-29
22.45
22.86
22.39
22.73
+0.28
2024-02-28
22.55
22.63
22.35
22.45
-0.11
2024-02-27
22.58
22.78
22.52
22.56
-0.02
2024-02-26
23.05
23.05
22.57
22.58
-0.47
2024-02-24
22.83
23.07
22.83
23.05
+0.22
2024-02-23
22.89
22.91
22.64
22.83
-0.06
2024-02-22
22.90
23.23
22.83
22.89
-0.04
2024-02-21
23.10
23.25
22.93
22.93
-0.17
2024-02-20
23.03
23.26
22.98
23.10
+0.07
2024-02-19
23.50
23.53
23.01
23.03
-0.47
2024-02-17
23.27
23.57
23.24
23.50
+0.24
2024-02-16
22.94
23.32
22.85
23.26
+0.28
2024-02-15
22.41
23.11
22.40
22.98
+0.63
2024-02-14
22.08
22.35
22.01
22.35
+0.27
2024-02-13
22.76
23.01
22.08
22.08
-0.66
2024-02-12
22.64
23.15
22.59
22.74
+0.10
2024-02-10
22.46
22.67
22.43
22.64
+0.17
2024-02-09
22.54
22.79
22.45
22.47
-0.06
2024-02-08
22.44
22.65
22.22
22.53
+0.08
2024-02-07
22.53
22.55
22.29
22.45
-0.08
2024-02-06
22.40
22.56
22.33
22.53
+0.14
2024-02-05
22.78
22.79
22.32
22.39
-0.39
2024-02-03
22.68
22.78
22.65
22.78
+0.10
2024-02-02
23.06
23.33
22.49
22.68
-0.37
2024-02-01
23.35
23.37
22.58
23.05
-0.30
2024-01-31
23.12
23.39
23.08
23.35
+0.23
2024-01-30
23.02
23.37
23.01
23.12
+0.10
2024-01-29
22.85
23.15
22.84
23.02
+0.17
2024-01-27
22.84
22.87
22.80
22.85
+0.01
2024-01-26
22.95
23.05
22.78
22.84
-0.10
2024-01-25
22.82
23.08
22.71
22.94
+0.14
2024-01-24
22.45
23.03
22.35
22.80
+0.34
2024-01-23
22.26
22.52
22.12
22.46
+0.20
2024-01-22
22.69
22.72
22.01
22.26
-0.43
2024-01-20
22.63
22.70
22.54
22.69
+0.06
2024-01-19
22.68
22.92
22.58
22.63
-0.05
2024-01-18
22.70
22.76
22.50
22.68
-0.02
2024-01-17
23.07
23.12
22.66
22.70
-0.37
2024-01-16
23.26
23.31
22.98
23.07
-0.19
2024-01-15
23.23
23.41
23.18
23.26
+0.03
2024-01-13
23.39
23.43
23.14
23.23
-0.16
2024-01-12
22.83
23.60
22.54
23.39
+0.57
2024-01-11
22.98
23.22
22.72
22.82
-0.17
2024-01-10
23.03
23.17
22.85
22.99
-0.04
2024-01-09
23.24
23.44
23.03
23.03
-0.21
2024-01-08
23.27
23.28
22.92
23.24
-0.03
2024-01-06
23.27
23.27
23.27
23.27
-0.10
2024-01-05
23.17
23.59
22.85
23.37
+0.32
2024-01-04
23.10
23.14
22.76
23.05
+0.10
2024-01-03
23.80
23.97
22.91
22.95
-0.85
2024-01-02
23.89
24.17
23.78
23.80
-0.11