中行纸白银(人民币)2023年价格历史
BOCCNYAG中行纸白银(人民币)（BOCCNYAG）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
5.32
2023年
最高价
元/克
5.83
2023-07-19
最低价
元/克
4.49
2023-03-08
2023年价格走势
中行纸白银(人民币) · 单位：元/克（日K收盘）
2023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）
日期
开盘价
最高价
最低价
收盘价
较上日
2023-12-30
5.45
5.47
5.42
5.42
-0.03
2023-12-29
5.53
5.53
5.36
5.45
-0.08
2023-12-28
5.59
5.61
5.50
5.53
-0.06
2023-12-27
5.55
5.61
5.50
5.59
+0.04
2023-12-26
5.56
5.60
5.52
5.55
+0.01
2023-12-25
5.54
5.54
5.54
5.54
—
2023-12-23
5.58
5.58
5.52
5.54
-0.04
2023-12-22
5.57
5.64
5.56
5.58
+0.02
2023-12-21
5.57
5.61
5.52
5.56
—
2023-12-20
5.51
5.60
5.49
5.56
+0.05
2023-12-19
5.44
5.52
5.42
5.51
+0.06
2023-12-18
5.45
5.51
5.42
5.45
—
2023-12-16
5.48
5.50
5.43
5.45
-0.03
2023-12-15
5.52
5.54
5.44
5.48
-0.03
2023-12-14
5.21
5.54
5.20
5.51
+0.31
2023-12-13
5.24
5.26
5.18
5.20
-0.04
2023-12-12
5.24
5.33
5.23
5.24
—
2023-12-11
5.29
5.32
5.24
5.24
-0.05
2023-12-09
5.29
5.29
5.29
5.29
-0.10
2023-12-08
5.46
5.49
5.35
5.39
-0.08
2023-12-07
5.54
5.54
5.45
5.47
-0.07
2023-12-06
5.54
5.60
5.50
5.54
+0.01
2023-12-05
5.60
5.66
5.51
5.53
-0.08
2023-12-04
5.82
5.92
5.60
5.61
-0.21
2023-12-02
5.79
5.84
5.77
5.82
+0.03
2023-12-01
5.77
5.84
5.75
5.79
+0.01
2023-11-30
5.74
5.78
5.71
5.78
+0.04
2023-11-29
5.71
5.78
5.69
5.74
+0.04
2023-11-28
5.65
5.71
5.64
5.70
+0.04
2023-11-27
5.58
5.71
5.57
5.66
+0.08
2023-11-25
5.56
5.59
5.55
5.58
+0.02
2023-11-24
5.45
5.58
5.41
5.56
+0.11
2023-11-23
5.44
5.46
5.42
5.45
+0.01
2023-11-22
5.48
5.49
5.41
5.44
-0.04
2023-11-21
5.41
5.49
5.38
5.48
+0.07
2023-11-20
5.50
5.50
5.35
5.41
-0.09
2023-11-18
5.50
5.52
5.48
5.50
—
2023-11-17
5.56
5.60
5.48
5.50
-0.06
2023-11-16
5.46
5.60
5.42
5.56
+0.11
2023-11-15
5.38
5.49
5.36
5.45
+0.07
2023-11-14
5.18
5.40
5.18
5.38
+0.20
2023-11-13
5.21
5.24
5.12
5.18
-0.03
2023-11-11
5.24
5.24
5.19
5.21
-0.02
2023-11-10
5.37
5.37
5.21
5.23
-0.14
2023-11-09
5.29
5.38
5.23
5.37
+0.08
2023-11-08
5.26
5.32
5.21
5.29
+0.04
2023-11-07
5.38
5.40
5.25
5.25
-0.13
2023-11-06
5.43
5.44
5.38
5.38
-0.05
2023-11-04
5.43
5.44
5.40
5.43
+0.01
2023-11-03
5.34
5.46
5.31
5.42
+0.08
2023-11-02
5.34
5.44
5.29
5.34
—
2023-11-01
5.43
5.43
5.30
5.34
-0.09
2023-10-31
5.46
5.49
5.40
5.43
-0.04
2023-10-30
5.43
5.55
5.41
5.47
+0.04
2023-10-28
5.33
5.43
5.32
5.43
+0.10
2023-10-27
5.33
5.39
5.32
5.33
-0.01
2023-10-26
5.36
5.44
5.27
5.34
-0.03
2023-10-25
5.38
5.40
5.30
5.37
-0.01
2023-10-24
5.42
5.44
5.32
5.38
-0.04
2023-10-23
5.48
5.48
5.39
5.42
-0.06
2023-10-21
5.53
5.54
5.45
5.48
-0.05
2023-10-20
5.35
5.56
5.32
5.53
+0.18
2023-10-19
5.36
5.41
5.32
5.35
-0.01
2023-10-18
5.39
5.48
5.33
5.36
-0.02
2023-10-17
5.32
5.40
5.25
5.38
+0.07
2023-10-16
5.33
5.33
5.28
5.31
-0.02
2023-10-14
5.33
5.35
5.31
5.33
—
2023-10-13
5.13
5.34
5.11
5.33
+0.20
2023-10-12
5.15
5.21
5.10
5.13
-0.03
2023-10-11
5.12
5.19
5.09
5.16
+0.03
2023-10-10
5.10
5.14
5.07
5.13
+0.03
2023-10-09
5.07
5.16
5.05
5.10
+0.05
2023-10-06
4.87
5.07
4.86
5.05
+0.18
2023-10-05
4.93
5
4.86
4.87
-0.06
2023-10-04
4.98
5.03
4.86
4.93
-0.05
2023-10-03
5
5.02
4.86
4.98
-0.02
2023-10-02
5.20
5.20
4.98
5
-0.24
2023-09-29
5.29
5.52
5.22
5.24
-0.05
2023-09-28
5.31
5.33
5.25
5.29
-0.02
2023-09-27
5.38
5.39
5.26
5.31
-0.07
2023-09-26
5.43
5.44
5.36
5.38
-0.05
2023-09-25
5.52
5.55
5.41
5.43
-0.09
2023-09-22
5.56
5.57
5.52
5.52
+0.05
2023-09-21
5.50
5.52
5.35
5.47
-0.03
2023-09-20
5.42
5.52
5.40
5.50
+0.07
2023-09-19
5.42
5.48
5.41
5.43
+0.01
2023-09-18
5.38
5.44
5.38
5.42
—
2023-09-15
5.27
5.44
5.27
5.42
+0.15
2023-09-14
5.34
5.36
5.21
5.27
-0.07
2023-09-13
5.40
5.42
5.32
5.34
-0.05
2023-09-12
5.40
5.41
5.35
5.39
+0.01
2023-09-11
5.41
5.44
5.37
5.38
-0.02
2023-09-08
5.41
5.46
5.39
5.40
-0.01
2023-09-07
5.43
5.45
5.37
5.41
-0.02
2023-09-06
5.53
5.54
5.40
5.43
-0.10
2023-09-05
5.61
5.61
5.50
5.53
-0.08
2023-09-04
5.64
5.66
5.60
5.61
-0.04
2023-09-01
5.69
5.78
5.62
5.65
-0.04
2023-08-31
5.77
5.78
5.68
5.69
-0.08
2023-08-30
5.79
5.85
5.74
5.77
-0.02
2023-08-29
5.70
5.79
5.66
5.79
+0.09
2023-08-28
5.66
5.70
5.63
5.70
+0.06
2023-08-25
5.65
5.70
5.60
5.64
-0.01
2023-08-24
5.67
5.69
5.63
5.65
-0.02
2023-08-23
5.48
5.68
5.47
5.67
+0.19
2023-08-22
5.41
5.49
5.41
5.48
+0.07
2023-08-21
5.31
5.44
5.31
5.41
+0.09
2023-08-18
5.31
5.35
5.28
5.32
+0.02
2023-08-17
5.29
5.38
5.24
5.30
+0.01
2023-08-16
5.28
5.33
5.26
5.29
+0.01
2023-08-15
5.27
5.31
5.20
5.28
—
2023-08-14
5.29
5.30
5.21
5.28
+0.01
2023-08-11
5.30
5.30
5.24
5.27
-0.03
2023-08-10
5.27
5.32
5.23
5.30
+0.05
2023-08-09
5.26
5.31
5.24
5.25
-0.01
2023-08-08
5.33
5.37
5.25
5.26
-0.07
2023-08-07
5.44
5.45
5.32
5.33
-0.12
2023-08-04
5.41
5.48
5.38
5.45
+0.04
2023-08-03
5.47
5.49
5.39
5.41
-0.06
2023-08-02
5.57
5.64
5.46
5.47
-0.10
2023-08-01
5.69
5.70
5.56
5.57
-0.12
2023-07-31
5.59
5.69
5.55
5.69
+0.10
2023-07-28
5.57
5.60
5.54
5.59
+0.02
2023-07-27
5.70
5.77
5.54
5.57
-0.13
2023-07-26
5.65
5.72
5.63
5.70
+0.05
2023-07-25
5.64
5.66
5.61
5.65
+0.01
2023-07-24
5.68
5.70
5.60
5.64
-0.05
2023-07-21
5.73
5.74
5.67
5.69
-0.04
2023-07-20
5.83
5.85
5.71
5.73
-0.10
2023-07-19
5.79
5.85
5.77
5.83
+0.03
2023-07-18
5.72
5.80
5.71
5.80
+0.08
2023-07-17
5.72
5.74
5.67
5.72
+0.01
2023-07-14
5.64
5.73
5.64
5.71
+0.07
2023-07-13
5.53
5.68
5.53
5.64
+0.11
2023-07-12
5.34
5.54
5.33
5.53
+0.19
2023-07-11
5.37
5.38
5.33
5.34
-0.01
2023-07-10
5.35
5.37
5.29
5.35
+0.01
2023-07-07
5.29
5.36
5.26
5.34
+0.05
2023-07-06
5.40
5.41
5.25
5.29
-0.11
2023-07-05
5.33
5.41
5.29
5.40
+0.07
2023-07-04
5.33
5.34
5.31
5.33
—
2023-07-03
5.30
5.36
5.28
5.33
+0.04
2023-06-30
5.26
5.30
5.21
5.29
+0.04
2023-06-29
5.31
5.31
5.18
5.25
-0.06
2023-06-28
5.30
5.33
5.25
5.31
+0.01
2023-06-27
5.30
5.34
5.27
5.30
-0.01
2023-06-26
5.18
5.31
5.18
5.31
+0.15
2023-06-23
5.17
5.24
5.10
5.16
-0.01
2023-06-22
5.24
5.26
5.13
5.17
-0.07
2023-06-21
5.33
5.35
5.19
5.24
-0.09
2023-06-20
5.52
5.53
5.32
5.33
-0.19
2023-06-19
5.53
5.53
5.49
5.52
+0.03
2023-06-16
5.45
5.53
5.45
5.49
+0.04
2023-06-15
5.51
5.53
5.34
5.45
-0.06
2023-06-14
5.46
5.52
5.43
5.51
+0.06
2023-06-13
5.50
5.60
5.45
5.45
-0.04
2023-06-12
5.56
5.57
5.48
5.49
-0.08
2023-06-09
5.53
5.61
5.52
5.57
+0.04
2023-06-08
5.37
5.56
5.36
5.53
+0.16
2023-06-07
5.39
5.49
5.35
5.37
-0.01
2023-06-06
5.37
5.43
5.33
5.38
+0.01
2023-06-05
5.38
5.40
5.31
5.37
-0.03
2023-06-02
5.44
5.46
5.38
5.40
-0.04
2023-06-01
5.37
5.45
5.32
5.44
+0.07
2023-05-31
5.28
5.39
5.26
5.37
+0.10
2023-05-30
5.27
5.30
5.22
5.27
—
2023-05-29
5.29
5.30
5.26
5.27
—
2023-05-26
5.19
5.28
5.15
5.27
+0.09
2023-05-25
5.24
5.25
5.17
5.18
-0.06
2023-05-24
5.30
5.33
5.23
5.24
-0.06
2023-05-23
5.34
5.36
5.23
5.30
-0.04
2023-05-22
5.37
5.40
5.33
5.34
-0.02
2023-05-19
5.30
5.40
5.29
5.36
+0.06
2023-05-18
5.32
5.34
5.27
5.30
-0.02
2023-05-17
5.30
5.36
5.29
5.32
+0.02
2023-05-16
5.38
5.39
5.29
5.30
-0.08
2023-05-15
5.36
5.40
5.33
5.38
+0.05
2023-05-12
5.39
5.41
5.30
5.33
-0.05
2023-05-11
5.55
5.58
5.38
5.38
-0.26
2023-05-10
5.69
5.76
5.61
5.64
-0.03
2023-05-09
5.69
5.70
5.63
5.67
-0.02
2023-05-08
5.69
5.71
5.66
5.69
+0.01
2023-05-05
5.68
5.68
5.68
5.68
-0.07
2023-05-04
5.75
5.75
5.75
5.75
+0.09
2023-05-03
5.66
5.66
5.66
5.66
+0.02
2023-05-02
5.64
5.64
5.64
5.64
+0.09
2023-05-01
5.55
5.55
5.55
5.55
-0.01
2023-04-28
5.56
5.56
5.56
5.56
+0.04
2023-04-27
5.52
5.52
5.52
5.52
-0.02
2023-04-26
5.54
5.54
5.54
5.54
+0.04
2023-04-25
5.50
5.50
5.50
5.50
-0.06
2023-04-24
5.56
5.56
5.56
5.56
+0.04
2023-04-21
5.56
5.61
5.51
5.52
-0.04
2023-04-20
5.57
5.62
5.54
5.56
-0.01
2023-04-19
5.56
5.60
5.46
5.57
—
2023-04-18
5.51
5.59
5.50
5.57
+0.05
2023-04-17
5.60
5.65
5.48
5.52
-0.04
2023-04-14
5.68
5.74
5.55
5.56
-0.12
2023-04-13
5.56
5.72
5.56
5.68
+0.12
2023-04-12
5.54
5.66
5.53
5.56
+0.02
2023-04-11
5.47
5.55
5.47
5.54
+0.06
2023-04-10
5.49
5.54
5.46
5.48
-0.01
2023-04-07
5.49
5.51
5.48
5.49
—
2023-04-06
5.51
5.52
5.42
5.49
-0.02
2023-04-05
5.48
5.55
5.44
5.51
+0.03
2023-04-04
5.30
5.50
5.26
5.48
+0.18
2023-04-03
5.32
5.34
5.21
5.30
-0.02
2023-03-31
5.23
5.32
5.22
5.32
+0.08
2023-03-30
5.14
5.29
5.14
5.24
+0.10
2023-03-29
5.12
5.17
5.10
5.14
+0.01
2023-03-28
5.08
5.13
5.05
5.13
+0.05
2023-03-27
5.12
5.13
5.05
5.08
-0.04
2023-03-24
5.05
5.19
5.01
5.12
+0.07
2023-03-23
4.99
5.09
4.99
5.05
+0.05
2023-03-22
4.91
5.01
4.89
5
+0.09
2023-03-21
4.98
5
4.90
4.91
-0.04
2023-03-20
4.99
5.02
4.91
4.95
+0.05
2023-03-17
4.77
4.92
4.75
4.90
+0.13
2023-03-16
4.86
4.89
4.75
4.77
-0.08
2023-03-15
4.82
4.96
4.77
4.85
+0.03
2023-03-14
4.79
4.84
4.75
4.82
+0.03
2023-03-13
4.55
4.81
4.55
4.79
+0.20
2023-03-10
4.51
4.62
4.45
4.59
+0.08
2023-03-09
4.48
4.53
4.46
4.51
+0.02
2023-03-08
4.51
4.54
4.46
4.49
-0.02
2023-03-07
4.70
4.71
4.51
4.51
-0.19
2023-03-06
4.71
4.73
4.68
4.70
+0.04
2023-03-03
4.63
4.69
4.60
4.66
+0.03
2023-03-02
4.66
4.66
4.58
4.63
-0.02
2023-03-01
4.62
4.69
4.61
4.65
+0.03
2023-02-28
4.60
4.64
4.55
4.62
+0.02
2023-02-27
4.64
4.66
4.59
4.60
-0.05
2023-02-24
4.74
4.75
4.65
4.65
-0.09
2023-02-23
4.79
4.80
4.73
4.74
-0.05
2023-02-22
4.84
4.86
4.78
4.79
-0.05
2023-02-21
4.79
4.85
4.78
4.84
+0.05
2023-02-20
4.78
4.82
4.75
4.79
+0.03
2023-02-17
4.75
4.80
4.68
4.76
—
2023-02-16
4.74
4.79
4.72
4.76
+0.01
2023-02-15
4.75
4.80
4.71
4.75
—
2023-02-14
4.80
4.82
4.73
4.75
-0.05
2023-02-13
4.81
4.83
4.78
4.80
-0.02
2023-02-10
4.83
4.87
4.77
4.82
-0.01
2023-02-09
4.86
4.91
4.83
4.83
-0.03
2023-02-08
4.87
4.91
4.81
4.86
-0.01
2023-02-07
4.85
4.89
4.82
4.87
+0.02
2023-02-06
4.87
4.92
4.84
4.85
-0.05
2023-02-03
5.16
5.16
4.89
4.90
-0.26
2023-02-02
5.12
5.32
5.06
5.16
+0.04
2023-02-01
5.14
5.15
5.07
5.12
-0.02
2023-01-31
5.12
5.14
4.98
5.14
+0.02
2023-01-30
5.14
5.16
5.10
5.12
+0.01
2023-01-27
5.18
5.24
5.08
5.11
-0.07
2023-01-26
5.15
5.30
5.14
5.18
+0.03
2023-01-25
5.15
5.19
5.09
5.15
—
2023-01-24
5.02
5.18
5.02
5.15
+0.13
2023-01-23
5.22
5.27
4.96
5.02
-0.18
2023-01-20
5.14
5.23
5.13
5.20
+0.06
2023-01-19
5.19
5.20
5.05
5.14
-0.05
2023-01-18
5.21
5.27
5.18
5.19
-0.02
2023-01-17
5.23
5.29
5.19
5.21
-0.02
2023-01-16
5.23
5.27
5.17
5.23
+0.03
2023-01-13
5.13
5.21
5.07
5.20
+0.06
2023-01-12
5.07
5.22
5.05
5.14
+0.07
2023-01-11
5.15
5.23
5.05
5.07
-0.08
2023-01-10
5.21
5.21
5.10
5.15
-0.06
2023-01-09
5.23
5.27
5.17
5.21
-0.02
2023-01-06
5.12
5.24
5.11
5.23
+0.11
2023-01-05
5.33
5.35
5.11
5.12
-0.22
2023-01-04
5.36
5.40
5.30
5.34
-0.02
2023-01-03
5.31
5.43
5.31
5.36
+0.05
2023-01-02
5.31
5.31
5.31
5.31
+0.03