中行纸白银(人民币)价格历史
BOCCNYAG中行纸白银(人民币)（BOCCNYAG）2026年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
16.27
2026年
最高价
元/克
25.31
2026-01-28
最低价
元/克
12.18
2026-07-18
2026年价格走势
中行纸白银(人民币) · 单位：元/克（日K收盘，今日为实时价）
2026年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
14.49
14.52
14.30
14.44
-0.04
2026-09-03
14.05
14.57
14
14.48
+0.43
2026-09-02
14.09
14.16
13.68
14.05
-0.03
2026-09-01
14.28
14.48
13.89
14.08
-0.19
2026-08-31
14.36
14.57
14.19
14.27
-0.09
2026-08-29
14.72
14.74
14.30
14.36
-0.36
2026-08-28
15
15.36
14.70
14.72
-0.27
2026-08-27
14.67
15.04
14.61
14.99
+0.31
2026-08-26
14.87
15.06
14.59
14.68
-0.17
2026-08-25
14.80
15.11
14.57
14.85
+0.05
2026-08-24
14.90
15.10
14.77
14.80
-0.10
2026-08-22
15.02
15.11
14.88
14.90
-0.12
2026-08-21
14.76
15.12
14.64
15.02
+0.25
2026-08-20
14.25
14.90
14.16
14.77
+0.53
2026-08-19
13.87
14.26
13.55
14.24
+0.38
2026-08-18
14.39
14.41
13.77
13.86
-0.53
2026-08-17
14.01
14.41
14.01
14.39
+0.38
2026-08-15
14.09
14.11
14.01
14.01
-0.09
2026-08-14
14.01
14.23
13.77
14.10
+0.09
2026-08-13
14.26
14.37
13.92
14.01
-0.25
2026-08-12
14.07
14.47
13.96
14.26
+0.20
2026-08-11
14.10
14.41
13.92
14.06
-0.05
2026-08-10
13.79
14.11
13.66
14.11
+0.32
2026-08-08
13.73
13.82
13.67
13.79
+0.05
2026-08-07
13.25
14.09
13.21
13.74
+0.48
2026-08-06
13.43
13.65
13.23
13.26
-0.16
2026-08-05
12.95
13.61
12.89
13.42
+0.46
2026-08-04
12.47
13.01
12.46
12.96
+0.49
2026-08-03
12.51
12.71
12.27
12.47
-0.04
2026-08-01
12.47
12.59
12.45
12.51
+0.04
2026-07-31
12.72
12.87
12.38
12.47
-0.25
2026-07-30
12.40
12.87
12.36
12.72
+0.32
2026-07-29
12.49
12.66
12.35
12.40
-0.09
2026-07-28
12.74
12.82
12.33
12.49
-0.26
2026-07-27
12.67
13.07
12.67
12.75
+0.08
2026-07-25
12.81
12.82
12.64
12.67
-0.15
2026-07-24
12.54
12.83
12.43
12.82
+0.28
2026-07-23
13.11
13.12
12.42
12.54
-0.57
2026-07-22
12.82
13.26
12.76
13.11
+0.30
2026-07-21
12.38
12.88
12.21
12.81
+0.42
2026-07-20
12.18
12.49
12.12
12.39
+0.21
2026-07-18
12.21
12.24
12.17
12.18
-0.03
2026-07-17
12.25
12.25
11.93
12.21
-0.04
2026-07-16
12.54
12.69
12.05
12.25
-0.30
2026-07-15
12.79
12.86
12.50
12.55
-0.24
2026-07-14
12.63
12.97
12.40
12.79
+0.17
2026-07-13
13.03
13.03
12.55
12.62
-0.41
2026-07-11
13.06
13.07
12.96
13.03
-0.02
2026-07-10
13.17
13.23
12.82
13.05
-0.12
2026-07-09
12.55
13.21
12.55
13.17
+0.62
2026-07-08
13.24
13.33
12.51
12.55
-0.68
2026-07-07
13.49
13.61
13.17
13.23
-0.27
2026-07-06
13.60
13.79
13.40
13.50
-0.10
2026-07-04
13.56
13.60
13.56
13.60
+0.04
2026-07-03
13.32
13.71
13.17
13.56
+0.24
2026-07-02
13.14
13.52
12.86
13.32
+0.19
2026-07-01
12.99
13.31
12.48
13.13
+0.14
2026-06-30
12.69
13.18
12.37
12.99
+0.30
2026-06-29
12.92
12.92
12.55
12.69
-0.23
2026-06-27
12.98
12.99
12.79
12.92
-0.06
2026-06-26
12.63
13.01
12.62
12.98
+0.14
2026-06-25
12.52
12.88
12.45
12.84
—
2026-06-24
13.59
13.63
12.72
12.84
-0.75
2026-06-23
14.25
14.30
13.43
13.59
-0.66
2026-06-22
14.12
14.63
13.99
14.25
+0.13
2026-06-20
14.05
14.13
14.01
14.12
+0.07
2026-06-19
14.38
14.44
13.78
14.05
-0.34
2026-06-18
15.37
15.54
14.34
14.39
-0.97
2026-06-17
15.21
15.40
15.09
15.36
+0.13
2026-06-16
15.35
15.45
15.01
15.23
-0.13
2026-06-15
14.80
15.48
14.80
15.36
+0.56
2026-06-13
14.67
14.85
14.64
14.80
+0.13
2026-06-12
13.94
14.80
13.86
14.67
+0.72
2026-06-11
14.14
14.19
13.39
13.95
-0.17
2026-06-10
14.20
14.32
13.81
14.12
-0.09
2026-06-09
14.97
15
14.18
14.21
-0.76
2026-06-08
14.80
15.02
14.43
14.97
+0.17
2026-06-06
14.99
15.11
14.75
14.80
-0.19
2026-06-05
16.08
16.15
14.93
14.99
-1.09
2026-06-04
15.98
16.33
15.80
16.08
+0.10
2026-06-03
16.47
16.47
15.93
15.98
-0.49
2026-06-02
16.29
16.73
16.22
16.47
+0.18
2026-06-01
16.37
16.58
16.06
16.29
-0.08
2026-05-30
16.37
16.37
16.37
16.37
-0.10
2026-05-29
16.37
16.66
16.22
16.47
+0.14
2026-05-28
16.23
16.36
15.66
16.33
+0.10
2026-05-27
16.57
16.91
16.02
16.23
-0.34
2026-05-26
16.96
17.11
16.46
16.57
-0.39
2026-05-25
16.48
17.21
16.48
16.96
+0.48
2026-05-23
16.59
16.66
16.46
16.48
-0.10
2026-05-22
16.53
16.85
16.37
16.58
+0.05
2026-05-21
16.55
16.81
16.29
16.53
-0.03
2026-05-20
16.31
16.75
16.01
16.56
+0.25
2026-05-19
16.80
17.24
15.99
16.31
-0.48
2026-05-18
16.62
17.08
16.19
16.79
+0.17
2026-05-16
16.68
16.94
16.57
16.62
-0.05
2026-05-15
18.50
18.53
16.59
16.67
-1.83
2026-05-14
19.38
19.49
18.29
18.50
-0.87
2026-05-13
18.38
19.38
18.36
19.37
+0.98
2026-05-12
18.77
19.04
18.13
18.39
-0.38
2026-05-11
17.56
18.78
17.39
18.77
+1.21
2026-05-09
17.56
17.56
17.56
17.56
+0.09
2026-05-08
17.58
17.82
17.09
17.47
-0.12
2026-05-07
16.86
17.95
16.80
17.59
+0.72
2026-05-06
16.14
17.03
15.95
16.87
+0.73
2026-05-05
16.01
16.29
15.90
16.14
+0.09
2026-05-04
16.54
16.65
15.86
16.05
-0.49
2026-05-02
16.70
16.73
16.52
16.54
-0.17
2026-05-01
16.05
16.88
16.02
16.71
+0.65
2026-04-30
15.72
16.21
15.57
16.06
+0.34
2026-04-29
16.08
16.25
15.66
15.72
-0.35
2026-04-28
16.44
16.70
15.83
16.07
-0.36
2026-04-27
16.62
16.80
16.37
16.43
-0.19
2026-04-25
16.77
16.82
16.62
16.62
-0.14
2026-04-24
16.69
16.81
16.25
16.76
+0.07
2026-04-23
17.08
17.19
16.31
16.69
-0.39
2026-04-22
16.88
17.24
16.53
17.08
+0.20
2026-04-21
17.49
17.58
16.82
16.88
-0.61
2026-04-20
17.73
17.73
17.24
17.49
-0.24
2026-04-18
18.03
18.08
17.73
17.73
-0.30
2026-04-17
17.31
18.20
17.07
18.03
+0.72
2026-04-16
17.39
17.72
17.13
17.31
-0.08
2026-04-15
17.33
17.75
17.16
17.39
+0.05
2026-04-14
16.27
17.37
16.25
17.34
+1.07
2026-04-13
16.67
16.67
16
16.27
-0.40
2026-04-11
16.67
16.67
16.67
16.67
-0.01
2026-04-10
16.65
16.86
16.44
16.68
+0.03
2026-04-09
16.58
16.69
16.02
16.65
+0.06
2026-04-08
15.76
17.03
15.73
16.59
+0.85
2026-04-07
16.08
16.23
15.41
15.74
-0.33
2026-04-06
16.16
16.29
15.88
16.07
-0.09
2026-04-04
16.16
16.16
16.16
16.16
—
2026-04-03
15.93
16.17
15.89
16.16
+0.24
2026-04-02
16.73
16.81
15.43
15.92
-0.83
2026-04-01
16.34
16.75
16.32
16.75
+0.40
2026-03-31
15.78
16.43
15.35
16.35
+0.57
2026-03-30
15.51
15.93
15.05
15.78
+0.27
2026-03-28
15.73
15.76
15.42
15.51
-0.24
2026-03-27
15.22
15.90
14.83
15.75
+0.54
2026-03-26
16.10
16.17
14.87
15.21
-0.89
2026-03-25
15.42
16.52
15.24
16.10
+0.68
2026-03-24
15.03
15.58
14.63
15.42
+0.46
2026-03-23
15.08
15.64
13.55
14.96
-0.12
2026-03-21
15.37
15.62
15.03
15.08
-0.30
2026-03-20
15.54
16.50
15.18
15.38
-0.19
2026-03-19
16.96
17.15
14.55
15.57
-1.39
2026-03-18
17.53
17.73
16.77
16.96
-0.57
2026-03-17
17.79
18.26
17.34
17.53
-0.26
2026-03-16
17.90
18.11
17.09
17.79
-0.11
2026-03-14
17.80
18.05
17.63
17.90
+0.07
2026-03-13
18.85
18.93
17.81
17.83
-1.01
2026-03-12
18.74
19.30
18.56
18.84
+0.07
2026-03-11
19.75
19.79
18.65
18.77
-0.98
2026-03-10
18.74
19.91
18.62
19.75
+0.97
2026-03-09
18.75
18.89
17.71
18.78
+0.03
2026-03-07
18.66
18.81
18.51
18.75
+0.09
2026-03-06
18.29
18.82
17.94
18.66
+0.42
2026-03-05
18.66
18.93
17.85
18.24
-0.43
2026-03-04
18.36
19.25
18.15
18.67
+0.31
2026-03-03
19.67
20.25
17.31
18.36
-1.32
2026-03-02
20.70
21.27
19.61
19.68
-1.02
2026-02-28
20.70
20.70
20.70
20.70
+0.03
2026-02-27
19.24
20.70
19.01
20.67
+1.41
2026-02-26
19.99
20.13
18.77
19.26
-0.73
2026-02-25
19.43
20.14
19.16
19.99
+0.56
2026-02-24
19.23
19.75
18.86
19.43
+0.17
2026-02-23
18.78
19.52
18.78
19.26
+0.48
2026-02-21
18.15
18.80
18.10
18.78
+0.62
2026-02-20
17.46
18.31
17.17
18.16
+0.72
2026-02-19
17.25
17.64
16.93
17.44
+0.21
2026-02-18
16.24
17.37
16
17.23
+1.03
2026-02-17
16.88
17.06
15.99
16.20
-0.69
2026-02-16
17.18
17.18
16.59
16.89
-0.29
2026-02-14
17.10
17.41
17
17.18
+0.04
2026-02-13
18.27
18.38
16.42
17.14
-1.25
2026-02-12
18.50
18.87
18.15
18.39
-0.11
2026-02-11
17.98
19.15
17.76
18.50
+0.47
2026-02-10
18.37
18.69
17.87
18.03
-0.34
2026-02-09
17.41
18.37
17.41
18.37
+0.96
2026-02-07
16.88
17.42
16.74
17.41
+0.53
2026-02-06
16.52
17.33
14.30
16.88
+0.38
2026-02-05
19.37
20.18
16.12
16.50
-2.96
2026-02-04
19.71
20.55
18.46
19.46
-0.23
2026-02-03
16.92
19.86
16.83
19.69
+2.75
2026-02-02
19.05
19.66
16
16.94
-2.11
2026-01-31
21.96
22.01
16.68
19.05
-2.93
2026-01-30
24.52
26.49
21.43
21.98
-2.67
2026-01-29
25.27
27.17
23.96
24.65
-0.66
2026-01-28
24.19
25.92
23.63
25.31
+1.15
2026-01-27
25.07
26.31
23.06
24.16
-0.93
2026-01-26
23.14
25.11
23.14
25.09
+1.95
2026-01-24
22.35
23.15
22.35
23.14
+0.80
2026-01-23
21.44
22.45
21.32
22.34
+0.92
2026-01-22
20.96
21.48
20.25
21.42
+0.45
2026-01-21
21.01
21.38
20.69
20.97
—
2026-01-20
21.01
21.45
20.73
20.97
-0.03
2026-01-19
20.20
21.08
20.20
21
+0.80
2026-01-17
19.68
20.21
19.68
20.20
+0.49
2026-01-16
20.29
20.85
19.47
19.71
-0.60
2026-01-15
20.58
21
19.38
20.31
-0.25
2026-01-14
19.90
20.67
19.28
20.56
+0.67
2026-01-13
19.12
19.98
18.71
19.89
+0.77
2026-01-12
17.94
19.22
17.94
19.12
+1.18
2026-01-10
17.94
17.94
17.94
17.94
-0.03
2026-01-09
17.01
17.99
16.89
17.97
+0.97
2026-01-08
17.34
17.76
16.58
17
-0.33
2026-01-07
18.02
18.58
17.16
17.33
-0.70
2026-01-06
17.33
18.12
17
18.03
+0.71
2026-01-05
16.37
17.33
16.37
17.32
+0.95
2026-01-03
16.32
16.37
16.06
16.37
—
2026-01-02
16.03
16.75
16.03
16.37
+0.34
2026-01-01
16.26
16.29
15.98
16.03
-0.22