中行纸白银(美元)2020年价格历史
BOCUSDAG中行纸白银(美元)（BOCUSDAG）2020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
24.04
2020年
最高价
美元/盎司
29.02
2020-08-10
最低价
美元/盎司
17.45
2020-06-18
2020年价格走势
中行纸白银(美元) · 单位：美元/盎司（日K收盘）
2020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
2020-12-31
26.44
26.75
26.35
26.55
+0.11
2020-12-30
26.29
26.57
26.17
26.44
+0.16
2020-12-29
26.39
26.47
26.09
26.28
-0.20
2020-12-28
25.86
26.82
25.86
26.48
+0.62
2020-12-25
25.85
25.89
25.82
25.86
+0.01
2020-12-24
25.66
25.99
25.51
25.85
+0.18
2020-12-23
25.46
25.82
25.16
25.67
+0.17
2020-12-22
26.24
26.67
25.46
25.50
-0.75
2020-12-21
25.85
27.46
25.55
26.25
+0.32
2020-12-18
26.01
26.16
25.70
25.93
-0.11
2020-12-17
25
26.13
24.77
26.04
+1.05
2020-12-16
24.48
25.37
24.43
24.99
+0.52
2020-12-15
24.08
24.62
23.89
24.47
+0.35
2020-12-14
24.03
24.31
23.78
24.12
+0.05
2020-12-11
24.07
24.07
24.07
24.07
—
2020-12-10
24.07
24.07
24.07
24.07
-0.13
2020-12-09
24.20
24.20
24.20
24.20
-0.39
2020-12-08
24.59
24.59
24.59
24.59
-0.08
2020-12-07
24.67
24.67
24.67
24.67
+0.59
2020-12-04
24.08
24.08
24.08
24.08
+0.10
2020-12-03
23.98
23.98
23.98
23.98
+0.03
2020-12-02
23.95
23.95
23.95
23.95
+0.22
2020-12-01
23.73
23.73
23.73
23.73
+1.41
2020-11-30
22.32
22.32
22.32
22.32
-0.46
2020-11-27
22.78
22.78
22.78
22.78
-0.63
2020-11-26
23.41
23.41
23.41
23.41
-0.08
2020-11-25
23.49
23.49
23.49
23.49
+0.23
2020-11-24
23.26
23.26
23.26
23.26
-0.34
2020-11-23
23.60
23.60
23.60
23.60
-0.84
2020-11-20
24.44
24.44
24.44
24.44
+0.37
2020-11-19
24.07
24.07
24.07
24.07
-0.64
2020-11-18
24.71
24.71
24.71
24.71
+0.08
2020-11-17
24.63
24.63
24.63
24.63
-0.01
2020-11-16
24.64
24.64
24.64
24.64
-0.08
2020-11-13
24.72
24.72
24.72
24.72
+0.30
2020-11-12
24.42
24.42
24.42
24.42
+0.13
2020-11-11
24.29
24.29
24.29
24.29
-0.09
2020-11-10
24.38
24.38
24.38
24.38
+0.23
2020-11-09
24.15
24.15
24.15
24.15
-1.32
2020-11-06
25.47
25.47
25.47
25.47
+0.37
2020-11-05
25.10
25.10
25.10
25.10
+0.96
2020-11-04
24.14
24.14
24.14
24.14
-0.17
2020-11-03
24.31
24.31
24.31
24.31
+0.43
2020-11-02
23.88
23.88
23.88
23.88
+0.26
2020-10-30
23.62
23.62
23.62
23.62
+0.27
2020-10-29
23.35
23.35
23.35
23.35
-0.20
2020-10-28
23.55
23.55
23.55
23.55
-0.99
2020-10-27
24.54
24.54
24.54
24.54
+0.04
2020-10-26
24.50
24.50
24.50
24.50
-0.13
2020-10-23
24.63
24.63
24.63
24.63
—
2020-10-22
24.63
24.63
24.63
24.63
-0.50
2020-10-21
25.13
25.13
25.13
25.13
+0.26
2020-10-20
24.87
24.87
24.87
24.87
+0.20
2020-10-19
24.67
24.67
24.67
24.67
+0.34
2020-10-16
24.33
24.33
24.33
24.33
+0.14
2020-10-15
24.19
24.19
24.19
24.19
-0.16
2020-10-14
24.35
24.35
24.35
24.35
+0.06
2020-10-13
24.29
24.29
24.29
24.29
-0.86
2020-10-12
25.15
25.15
25.15
25.15
+0.45
2020-10-09
24.70
24.70
24.70
24.70
+0.77
2020-10-08
23.93
23.93
23.93
23.93
+0.19
2020-10-07
23.74
23.74
23.74
23.74
-0.25
2020-10-06
23.99
23.99
23.99
23.99
-0.39
2020-10-05
24.38
24.38
24.38
24.38
+0.47
2020-10-02
23.91
23.91
23.91
23.91
-0.24
2020-10-01
24.15
24.15
24.15
24.15
+0.25
2020-09-30
23.90
23.90
23.90
23.90
-0.18
2020-09-29
24.08
24.08
24.08
24.08
+0.65
2020-09-28
23.43
23.43
23.43
23.43
+0.47
2020-09-25
22.96
22.96
22.96
22.96
+0.19
2020-09-24
22.77
22.77
22.77
22.77
-0.38
2020-09-23
23.15
23.15
23.15
23.15
-1.26
2020-09-22
24.41
24.41
24.41
24.41
-0.17
2020-09-21
24.58
24.58
24.58
24.58
-2.37
2020-09-18
26.95
26.95
26.95
26.95
-0.01
2020-09-17
26.96
26.96
26.96
26.96
-0.46
2020-09-16
27.42
27.42
27.42
27.42
+0.26
2020-09-15
27.16
27.16
27.16
27.16
-0.08
2020-09-14
27.24
27.24
27.24
27.24
+0.22
2020-09-11
27.02
27.02
27.02
27.02
-0.13
2020-09-10
27.15
27.15
27.15
27.15
+0.31
2020-09-09
26.84
26.84
26.84
26.84
+0.26
2020-09-08
26.58
26.58
26.58
26.58
-0.39
2020-09-07
26.97
26.97
26.97
26.97
+0.51
2020-09-04
26.46
26.46
26.46
26.46
-0.39
2020-09-03
26.85
26.85
26.85
26.85
-0.67
2020-09-02
27.52
27.52
27.52
27.52
-0.94
2020-09-01
28.46
28.46
28.46
28.46
+0.31
2020-08-31
28.15
28.15
28.15
28.15
+0.50
2020-08-28
27.65
27.65
27.65
27.65
+0.53
2020-08-27
27.12
27.12
27.12
27.12
+0.07
2020-08-26
27.05
27.05
27.05
27.05
+0.59
2020-08-25
26.46
26.46
26.46
26.46
-0.26
2020-08-24
26.72
26.72
26.72
26.72
-0.07
2020-08-21
26.79
26.79
26.79
26.79
-0.43
2020-08-20
27.22
27.22
27.22
27.22
-0.32
2020-08-19
27.54
27.54
27.54
27.54
-0.33
2020-08-18
27.87
27.87
27.87
27.87
+0.44
2020-08-17
27.43
27.43
27.43
27.43
+0.76
2020-08-14
26.67
26.67
26.67
26.67
-0.12
2020-08-13
26.79
26.79
26.79
26.79
+0.85
2020-08-12
25.94
25.94
25.94
25.94
-1.13
2020-08-11
27.07
27.07
27.07
27.07
-1.95
2020-08-10
29.02
29.02
29.02
29.02
+1.09
2020-08-07
27.93
27.93
27.93
27.93
-0.25
2020-08-06
28.18
28.18
28.18
28.18
+1.31
2020-08-05
26.87
26.87
26.87
26.87
+1.42
2020-08-04
25.45
25.45
25.45
25.45
+1.16
2020-08-03
24.29
24.29
24.29
24.29
+0.18
2020-07-31
24.11
24.11
24.11
24.11
+0.78
2020-07-30
23.33
23.33
23.33
23.33
-0.89
2020-07-29
24.22
24.22
24.22
24.22
-0.41
2020-07-28
24.63
24.63
24.63
24.63
+0.33
2020-07-27
24.30
24.30
24.30
24.30
+1.58
2020-07-24
22.72
22.72
22.72
22.72
-0.32
2020-07-23
23.04
23.04
23.04
23.04
+0.51
2020-07-22
22.53
22.53
22.53
22.53
+1.47
2020-07-21
21.06
21.06
21.06
21.06
+1.28
2020-07-20
19.78
19.78
19.78
19.78
+0.36
2020-07-17
19.42
19.42
19.42
19.42
+0.03
2020-07-16
19.39
19.39
19.39
19.39
+0.04
2020-07-15
19.35
19.35
19.35
19.35
+0.09
2020-07-14
19.26
19.26
19.26
19.26
-0.01
2020-07-13
19.27
19.27
19.27
19.27
+0.52
2020-07-10
18.75
18.75
18.75
18.75
+0.07
2020-07-09
18.68
18.68
18.68
18.68
-0.01
2020-07-08
18.69
18.69
18.69
18.69
+0.32
2020-07-07
18.37
18.37
18.37
18.37
+0.07
2020-07-06
18.30
18.30
18.30
18.30
+0.20
2020-07-03
18.10
18.10
18.10
18.10
+0.02
2020-07-02
18.05
18.25
17.89
18.08
+0.05
2020-07-01
18.23
18.49
17.90
18.03
-0.21
2020-06-30
17.87
18.27
17.81
18.24
+0.36
2020-06-29
17.97
17.98
17.74
17.88
+0.06
2020-06-26
17.77
17.94
17.52
17.82
+0.06
2020-06-25
17.61
17.84
17.54
17.76
+0.16
2020-06-24
17.97
18.11
17.48
17.60
-0.36
2020-06-23
17.90
18.04
17.73
17.96
+0.06
2020-06-22
17.66
18.08
17.66
17.90
+0.13
2020-06-19
17.46
17.84
17.43
17.77
+0.32
2020-06-18
17.64
17.71
17.37
17.45
—