农行纸白银(美元)2025年价格历史
ABCUSDAG农行纸白银(美元)（ABCUSDAG）2025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
40.37
2025年
最高价
美元/盎司
77.38
2025-12-27
最低价
美元/盎司
29.02
2025-01-01
2025年价格走势
农行纸白银(美元) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
76.11
78.12
70.68
72.46
-3.74
2025-12-30
71.45
76.60
70.92
76.20
+4.58
2025-12-29
77.38
81.93
70.69
71.62
-5.76
2025-12-27
76.12
77.73
75.62
77.38
+1.30
2025-12-26
70.72
76.14
70.72
76.08
+5.36
2025-12-25
70.76
70.76
70.72
70.72
-0.03
2025-12-24
69.83
72.78
69.83
70.75
+0.87
2025-12-23
68.89
70.74
68.19
69.88
+1.01
2025-12-22
67.29
69.53
67.29
68.87
+1.58
2025-12-20
66.92
67.53
66.79
67.29
+0.45
2025-12-19
65.54
66.84
64.68
66.84
+1.35
2025-12-18
65.72
66.96
64.76
65.49
-0.21
2025-12-17
63.66
66.57
63.10
65.70
+2.10
2025-12-16
63.89
64.23
62.26
63.60
-0.26
2025-12-15
61.91
64.17
61.86
63.86
+1.95
2025-12-13
62.20
62.39
60.95
61.91
-0.18
2025-12-12
63.36
64.72
62.09
62.09
-1.25
2025-12-11
60.62
63.60
60.24
63.34
+2.74
2025-12-10
60.30
61.66
60.15
60.60
+0.30
2025-12-09
58
60.30
57.72
60.30
+2.28
2025-12-08
58.53
58.71
57.74
58.02
-0.51
2025-12-06
59.17
59.26
58.07
58.53
-0.53
2025-12-05
57.02
59.39
56.76
59.06
+2.01
2025-12-04
58.53
58.88
56.57
57.05
-1.58
2025-12-03
57.23
59.04
57.22
58.63
+1.44
2025-12-02
57.78
58.92
56.68
57.19
-0.58
2025-12-01
56.48
57.91
56.48
57.77
+1.29
2025-11-29
55.63
56.60
55.53
56.48
+0.78
2025-11-28
53.26
55.70
53.26
55.70
+2.44
2025-11-27
52.81
53.98
52.68
53.26
+0.46
2025-11-26
50.83
52.80
50.82
52.80
+1.97
2025-11-25
50.45
51.81
50.40
50.83
+0.40
2025-11-24
50.38
50.56
49.79
50.43
+0.05
2025-11-22
49.76
50.70
49.67
50.38
+0.62
2025-11-21
50.96
51.11
48.73
49.76
-1.30
2025-11-20
51.78
51.93
50.44
51.06
-0.67
2025-11-19
50.48
52.54
50.35
51.73
+1.25
2025-11-18
50.84
51.07
49.43
50.48
-0.34
2025-11-17
50.83
51.37
50.45
50.82
-0.01
2025-11-15
51.38
51.55
50.80
50.83
-0.52
2025-11-14
52.81
53.62
50.15
51.35
-1.45
2025-11-13
53.01
54.45
52.68
52.80
-0.13
2025-11-12
50.54
53.17
50.50
52.93
+2.37
2025-11-11
49.95
51.31
49.92
50.56
+0.59
2025-11-10
48.51
50.26
48.51
49.97
+1.46
2025-11-08
48.29
48.84
48.06
48.51
+0.22
2025-11-07
47.96
48.95
47.74
48.29
+0.28
2025-11-06
48.22
48.86
47.82
48.01
-0.20
2025-11-05
47.55
48.29
46.98
48.21
+0.67
2025-11-04
48.47
48.56
46.96
47.54
-0.93
2025-11-03
48.59
49.18
48.25
48.47
-0.12
2025-11-01
48.93
49
48.49
48.59
-0.37
2025-10-31
48.88
49.43
48.05
48.96
+0.07
2025-10-30
48.21
48.97
47.35
48.89
+0.64
2025-10-29
47.18
48.52
46.94
48.25
+1.04
2025-10-28
46.59
47.29
45.63
47.21
+0.64
2025-10-27
48.59
48.61
46.16
46.57
-2.02
2025-10-25
48.91
48.94
48.48
48.59
-0.29
2025-10-24
49.22
49.32
47.91
48.88
-0.36
2025-10-23
48.26
49.53
47.99
49.24
+0.96
2025-10-22
49.03
49.37
47.62
48.28
-0.75
2025-10-21
52.57
52.71
47.98
49.03
-3.54
2025-10-20
51.80
52.82
51.37
52.57
+0.77
2025-10-18
51.99
52.08
50.72
51.80
-0.29
2025-10-17
53.94
54.52
51.81
52.09
-1.78
2025-10-16
52.63
54.03
52.38
53.87
+1.21
2025-10-15
51.96
53.15
51.41
52.66
+0.72
2025-10-14
51.65
53.67
50.56
51.94
+0.29
2025-10-13
50.08
52.14
50.08
51.65
+1.57
2025-10-11
50.08
50.08
50.08
50.08
+0.05
2025-10-10
50.34
51.18
48.52
50.03
-0.33
2025-10-09
49.49
51.29
48.59
50.36
+0.87
2025-10-08
47.72
49.56
47.41
49.49
+1.78
2025-10-07
48.78
48.83
47.42
47.71
-1.07
2025-10-06
48.05
48.82
48.05
48.78
+0.73
2025-10-04
48.38
48.38
47.82
48.05
-0.35
2025-10-03
46.18
48.43
46.10
48.40
+2.21
2025-10-02
47.50
48.12
46.01
46.19
-1.33
2025-10-01
46.37
47.90
46.32
47.52
+1.17
2025-09-30
47.13
47.24
45.90
46.35
-0.76
2025-09-29
46.17
47.25
46.03
47.11
+0.94
2025-09-27
46.14
46.70
46.03
46.17
+0.02
2025-09-26
44.85
46.16
44.69
46.15
+1.34
2025-09-25
43.93
45.13
43.74
44.81
+0.93
2025-09-24
44.41
44.43
43.76
43.88
-0.52
2025-09-23
43.90
44.54
43.73
44.40
+0.51
2025-09-22
43.06
43.94
43.06
43.89
+0.83
2025-09-20
42.81
43.15
42.72
43.06
+0.26
2025-09-19
41.81
42.87
41.73
42.80
+1
2025-09-18
42.13
42.30
41.24
41.80
-0.32
2025-09-17
42.50
42.71
41.22
42.12
-0.37
2025-09-16
42.68
43.04
42.34
42.49
-0.21
2025-09-15
42.29
42.71
42.09
42.70
+0.41
2025-09-13
42.25
42.41
42.22
42.29
+0.04
2025-09-12
41.61
42.53
41.49
42.25
+0.65
2025-09-11
41.25
41.61
40.97
41.60
+0.35
2025-09-10
40.97
41.37
40.79
41.25
+0.28
2025-09-09
41.51
41.55
40.86
40.97
-0.53
2025-09-08
41.06
41.73
40.62
41.50
+0.44
2025-09-06
41.08
41.17
40.97
41.06
-0.01
2025-09-05
40.82
41.48
40.55
41.07
+0.26
2025-09-04
41.35
41.47
40.48
40.81
-0.55
2025-09-03
40.94
41.53
40.70
41.36
+0.43
2025-09-02
40.79
40.93
40.22
40.93
+0.14
2025-09-01
39.90
40.84
39.82
40.79
+0.89
2025-08-30
39.63
40.04
39.63
39.90
+0.30
2025-08-29
39.04
39.65
38.80
39.60
+0.57
2025-08-28
38.59
39.20
38.55
39.03
+0.45
2025-08-27
38.71
38.77
38.17
38.58
-0.13
2025-08-26
38.88
38.92
38.41
38.71
-0.18
2025-08-25
38.99
39.07
38.65
38.89
-0.10
2025-08-23
39.01
39.14
38.96
38.99
-0.01
2025-08-22
38.23
39.13
37.77
39
+0.76
2025-08-21
37.83
38.28
37.61
38.24
+0.42
2025-08-20
37.52
37.91
37.04
37.82
+0.29
2025-08-19
38.12
38.22
37.47
37.53
-0.59
2025-08-18
38.07
38.34
37.94
38.12
+0.05
2025-08-16
38.05
38.08
37.95
38.07
+0.03
2025-08-15
38.16
38.17
37.76
38.04
-0.11
2025-08-14
38.54
38.81
37.92
38.15
-0.39
2025-08-13
38.03
38.70
37.92
38.54
+0.50
2025-08-12
37.83
38.09
37.57
38.04
+0.24
2025-08-11
38.47
38.47
37.63
37.80
-0.67
2025-08-09
38.40
38.49
38.09
38.47
+0.07
2025-08-08
38.29
38.57
38.06
38.40
+0.09
2025-08-07
37.94
38.57
37.88
38.31
+0.37
2025-08-06
37.90
38.02
37.70
37.94
+0.05
2025-08-05
37.46
37.95
37.35
37.89
+0.43
2025-08-04
37.05
37.55
36.75
37.46
+0.41
2025-08-02
37
37.09
36.84
37.05
+0.03
2025-08-01
36.70
37.25
36.43
37.02
+0.32
2025-07-31
37.69
37.80
36.28
36.70
-0.98
2025-07-30
38.20
38.32
37.56
37.68
-0.52
2025-07-29
38.22
38.36
38
38.20
-0.02
2025-07-28
38.24
38.41
37.98
38.22
-0.02
2025-07-26
38.12
38.34
38.11
38.24
+0.11
2025-07-25
39.08
39.27
38.03
38.13
-0.95
2025-07-24
39.33
39.42
38.77
39.08
-0.29
2025-07-23
39.28
39.60
39.21
39.37
+0.09
2025-07-22
39.01
39.29
38.79
39.28
+0.29
2025-07-21
38.19
39.04
38.19
38.99
+0.80
2025-07-19
38.31
38.36
38.18
38.19
-0.13
2025-07-18
38.08
38.51
38.05
38.32
+0.24
2025-07-17
37.86
38.15
37.63
38.08
+0.20
2025-07-16
37.72
38.16
37.57
37.88
+0.17
2025-07-15
38.33
38.55
37.66
37.71
-0.61
2025-07-14
38.58
39.20
38.29
38.32
-0.26
2025-07-12
38.25
38.61
38.24
38.58
+0.35
2025-07-11
36.93
38.41
36.83
38.23
+1.30
2025-07-10
36.51
36.97
36.37
36.93
+0.42
2025-07-09
36.48
36.84
36.35
36.51
+0.02
2025-07-08
36.77
36.95
36.41
36.49
-0.28
2025-07-07
37.01
37.07
36.24
36.77
-0.24
2025-07-05
36.99
37.06
36.97
37.01
+0.02
2025-07-04
36.88
37.04
36.70
36.99
+0.10
2025-07-03
36.53
37.16
36.41
36.89
+0.35
2025-07-02
36.29
36.58
35.95
36.54
+0.26
2025-07-01
36.03
36.69
35.88
36.28
+0.26
2025-06-30
35.98
36.31
35.83
36.02
+0.04
2025-06-28
36.19
36.29
35.96
35.98
-0.21
2025-06-27
36.73
36.81
35.88
36.19
-0.54
2025-06-26
36.09
36.90
36.09
36.73
+0.64
2025-06-25
35.82
36.12
35.76
36.09
+0.29
2025-06-24
36.36
36.44
35.38
35.80
-0.56
2025-06-23
36.08
36.42
35.96
36.36
+0.28
2025-06-21
36.06
36.17
36.01
36.08
+0.01
2025-06-20
36.10
36.24
35.93
36.07
-0.39
2025-06-19
36.97
37.06
36.29
36.46
-0.51
2025-06-18
37.26
37.39
36.75
36.97
-0.29
2025-06-17
36.48
37.32
36.23
37.26
+0.78
2025-06-16
36.34
36.61
36.17
36.48
+0.14
2025-06-14
36.34
36.34
36.34
36.34
+0.06
2025-06-13
36.28
36.28
36.28
36.28
-0.10
2025-06-12
36.38
36.38
36.38
36.38
+2.97
2025-05-29
33.08
33.55
32.77
33.41
+0.34
2025-05-28
33.16
33.52
33.06
33.07
-0.10
2025-05-27
33.45
33.84
32.85
33.17
-0.26
2025-05-26
33.55
33.65
33.32
33.43
-0.12
2025-05-24
33.40
33.63
33.35
33.55
+0.17
2025-05-23
33.09
33.44
32.97
33.38
+0.31
2025-05-22
33.47
33.78
32.68
33.07
-0.44
2025-05-21
32.95
33.59
32.93
33.51
+0.57
2025-05-20
32.47
33
32.20
32.94
+0.46
2025-05-19
32.32
32.70
32.31
32.48
+0.16
2025-05-17
32.27
32.35
32.24
32.32
+0.08
2025-05-16
32.61
32.77
31.95
32.24
-0.36
2025-05-15
32.36
32.60
31.73
32.60
+0.26
2025-05-14
33.02
33.08
32.21
32.34
-0.69
2025-05-13
32.63
33.31
32.44
33.03
+0.41
2025-05-12
32.82
33.07
31.97
32.62
-0.20
2025-05-10
32.91
32.95
32.77
32.82
-0.06
2025-05-09
32.69
32.88
32.30
32.88
+0.17
2025-05-08
32.70
33.02
32.29
32.71
-0.02
2025-05-07
33.11
33.34
32.62
32.73
-0.39
2025-05-06
32.35
33.32
32.23
33.12
+0.77
2025-05-05
32.09
32.75
32.07
32.35
+0.26
2025-05-03
32.08
32.20
32.02
32.09
-0.03
2025-05-02
32.34
32.80
32.02
32.12
-0.21
2025-05-01
32.80
32.81
31.75
32.33
-0.46
2025-04-30
33.28
33.40
32.27
32.79
-0.50
2025-04-29
33.11
33.60
32.96
33.29
+0.18
2025-04-28
33.11
33.23
32.73
33.11
—
2025-04-26
33.04
33.18
32.98
33.11
+0.07
2025-04-25
33.53
33.78
32.85
33.04
-0.48
2025-04-24
33.61
33.77
33.26
33.52
-0.05
2025-04-23
33.03
33.72
32.20
33.57
+0.43
2025-04-22
32.84
33.14
32.39
33.14
+0.32
2025-04-21
32.57
33.15
32.57
32.82
+0.25
2025-04-19
32.57
32.57
32.57
32.57
—
2025-04-18
32.34
32.62
32.34
32.57
+0.23
2025-04-17
32.99
33.08
32.17
32.34
-0.66
2025-04-16
32.29
33.17
32.27
33
+0.71
2025-04-15
32.04
32.48
32.02
32.29
+0.24
2025-04-14
32.20
32.46
31.84
32.05
-0.15
2025-04-12
32.25
32.36
31.92
32.20
-0.06
2025-04-11
30.89
32.30
30.76
32.26
+1.38
2025-04-10
30.39
31.39
30.37
30.88
+0.56
2025-04-09
30.12
30.73
29.44
30.32
+0.18
2025-04-08
30.04
30.59
29.68
30.14
+0.12
2025-04-07
29.83
30.88
28.53
30.02
+0.19
2025-04-05
29.79
29.95
29.27
29.83
+0.02
2025-04-04
32.01
32.15
29.45
29.81
-2.23
2025-04-03
33.89
34.23
31.83
32.04
-1.84
2025-04-02
33.72
34.13
33.55
33.88
+0.13
2025-04-01
33.88
34.28
33.73
33.75
-0.13
2025-03-31
34.13
34.54
33.59
33.88
-0.25
2025-03-29
34.22
34.26
34
34.13
-0.11
2025-03-28
34.36
34.65
34.07
34.24
-0.10
2025-03-27
33.68
34.47
33.57
34.34
+0.66
2025-03-26
33.72
34
33.59
33.68
-0.05
2025-03-25
33.08
33.87
32.96
33.73
+0.65
2025-03-24
33.05
33.37
33
33.08
+0.03
2025-03-22
32.95
33.11
32.93
33.05
+0.09
2025-03-21
33.51
33.66
32.73
32.96
-0.56
2025-03-20
33.56
34.02
33.18
33.52
-0.03
2025-03-19
34.09
34.22
33.54
33.55
-0.54
2025-03-18
33.75
34.30
33.70
34.09
+0.35
2025-03-17
33.81
33.96
33.51
33.74
-0.07
2025-03-15
33.68
33.89
33.66
33.81
+0.11
2025-03-14
33.99
34.14
33.60
33.70
-0.29
2025-03-13
33.24
34
33.02
33.99
+0.76
2025-03-12
32.83
33.29
32.78
33.23
+0.45
2025-03-11
32.30
33.01
31.89
32.78
+0.48
2025-03-10
32.46
32.74
32.25
32.30
-0.16
2025-03-08
32.40
32.52
32.19
32.46
+0.06
2025-03-07
32.76
32.84
32.25
32.40
-0.36
2025-03-06
32.56
32.80
32.34
32.76
+0.18
2025-03-05
31.62
32.61
31.59
32.58
+0.96
2025-03-04
31.83
32.06
31.54
31.62
-0.22
2025-03-03
31.16
31.91
31.16
31.84
+0.68
2025-03-01
31.22
31.27
31.01
31.16
-0.07
2025-02-28
31.51
31.61
30.89
31.23
-0.28
2025-02-27
31.91
32.02
31.40
31.51
-0.41
2025-02-26
31.97
32
31.58
31.92
+0.33
2025-02-25
32.24
32.55
31.57
31.59
-0.64
2025-02-24
32.61
32.82
32.17
32.23
-0.38
2025-02-22
32.66
32.85
32.59
32.61
-0.07
2025-02-21
33.04
33.18
32.58
32.68
-0.37
2025-02-20
32.55
33.28
32.52
33.05
+0.47
2025-02-19
32.75
33.14
32.56
32.58
-0.17
2025-02-18
32.38
32.75
32.15
32.75
+0.39
2025-02-17
32.36
32.57
32.01
32.36
—
2025-02-15
32.80
32.80
32.33
32.36
-0.47
2025-02-14
32.30
33.47
32.17
32.83
+0.54
2025-02-13
32.27
32.48
32.08
32.29
+0.03
2025-02-12
32
32.27
31.60
32.26
+0.26
2025-02-11
32.28
32.32
31.33
32
-0.26
2025-02-10
31.96
32.41
31.87
32.26
+0.30
2025-02-08
32.51
32.52
31.90
31.96
-0.52
2025-02-07
32.15
32.72
32.04
32.48
+0.36
2025-02-06
32.57
32.61
31.82
32.12
-0.45
2025-02-05
32.04
32.61
31.98
32.57
+0.52
2025-02-04
31.48
32.40
31.43
32.05
+0.56
2025-02-03
31.31
31.61
30.76
31.49
+0.18
2025-02-01
31.57
31.65
31.28
31.31
-0.24
2025-01-31
31.64
31.78
31.47
31.55
-0.13
2025-01-30
30.94
31.83
30.66
31.68
+0.76
2025-01-29
30.41
31.06
30.32
30.92
+0.53
2025-01-28
30.43
30.46
29.78
30.39
-0.04
2025-01-27
30.76
30.76
30.19
30.43
-0.33
2025-01-25
30.70
30.90
30.69
30.76
+0.08
2025-01-24
30.22
31.10
30.18
30.68
+0.45
2025-01-23
30.78
30.98
30.16
30.23
-0.55
2025-01-22
30.72
31.03
30.64
30.78
+0.05
2025-01-21
30.54
30.81
30.27
30.73
+0.20
2025-01-20
30.26
30.63
30.07
30.53
+0.27
2025-01-18
30.39
30.53
30.26
30.26
-0.12
2025-01-17
30.87
31.05
30.21
30.38
-0.48
2025-01-16
30.37
30.98
30.37
30.86
+0.49
2025-01-15
29.99
30.49
29.81
30.37
+0.39
2025-01-14
29.62
30.03
29.58
29.98
+0.36
2025-01-13
30.46
30.59
29.62
29.62
-0.84
2025-01-11
30.41
30.65
30.33
30.46
+0.02
2025-01-10
30.27
30.73
30.04
30.44
+0.17
2025-01-09
30.24
30.55
29.89
30.27
+0.03
2025-01-08
30.17
30.41
30.07
30.24
+0.06
2025-01-07
30.15
30.46
29.95
30.18
+0.02
2025-01-06
29.70
30.41
29.49
30.16
+0.46
2025-01-04
29.84
29.92
29.62
29.70
-0.16
2025-01-03
29.53
29.97
29.46
29.86
+0.30
2025-01-02
29.02
29.60
29.02
29.56
+0.54
2025-01-01
29.02
29.02
29.02
29.02
+0.02