中行纸白银(美元)2021年价格历史
BOCUSDAG中行纸白银(美元)（BOCUSDAG）2021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
25.07
2021年
最高价
美元/盎司
28.43
2021-02-01
最低价
美元/盎司
21.46
2021-12-15
2021年价格走势
中行纸白银(美元) · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
22.93
23.27
22.93
23.13
+0.18
2021-12-30
22.75
23.07
22.55
22.95
+0.20
2021-12-29
23.02
23.11
22.54
22.75
-0.26
2021-12-28
22.98
23.38
22.91
23.01
-0.01
2021-12-27
22.72
23.08
22.60
23.02
+0.12
2021-12-24
22.84
22.90
22.82
22.90
+0.06
2021-12-23
22.73
22.89
22.61
22.84
+0.24
2021-12-22
22.41
22.64
22.39
22.60
+0.20
2021-12-21
22.20
22.73
22.14
22.40
+0.22
2021-12-20
22.32
22.42
22.14
22.18
-0.31
2021-12-17
22.57
22.64
22.40
22.49
+0.02
2021-12-16
22.18
22.49
22.09
22.47
+1.01
2021-12-15
21.92
22.03
21.44
21.46
-0.45
2021-12-14
22.25
22.32
21.65
21.91
-0.34
2021-12-13
22.14
22.38
22.10
22.25
+0.16
2021-12-10
21.99
22.16
21.76
22.09
+0.09
2021-12-09
22.35
22.47
21.82
22
-0.35
2021-12-08
22.38
22.57
22.27
22.35
-0.03
2021-12-07
22.21
22.45
22.19
22.38
+0.17
2021-12-06
22.48
22.55
22.09
22.21
+0.14
2021-12-03
22.30
22.49
21.98
22.07
-0.23
2021-12-02
22.60
22.62
22.14
22.30
-0.30
2021-12-01
22.79
22.99
22.56
22.60
-0.23
2021-11-30
22.88
23.27
22.72
22.83
-0.07
2021-11-29
23.10
23.41
22.87
22.90
-0.30
2021-11-26
23.54
23.69
23.18
23.20
-0.36
2021-11-25
23.46
23.69
23.37
23.56
+0.11
2021-11-24
23.31
23.65
23.23
23.45
+0.14
2021-11-23
24.51
24.57
23.29
23.31
-1.23
2021-11-22
24.59
24.86
24.26
24.54
-0.31
2021-11-19
24.80
24.94
24.60
24.85
+0.06
2021-11-18
25.03
25.12
24.64
24.79
-0.27
2021-11-17
24.99
25.20
24.72
25.06
+0.05
2021-11-16
24.99
25.36
24.88
25.01
+0.02
2021-11-15
25.25
25.33
24.87
24.99
-0.17
2021-11-12
25.15
25.33
24.80
25.16
+0.01
2021-11-11
24.92
25.20
24.47
25.15
+0.19
2021-11-10
24.13
25.07
23.97
24.96
+0.85
2021-11-09
24.32
24.46
23.99
24.11
-0.23
2021-11-08
24.11
24.40
24.01
24.34
+0.36
2021-11-05
23.81
24.07
23.58
23.98
+0.20
2021-11-04
23.20
24
23.07
23.78
+0.56
2021-11-03
23.40
23.59
22.97
23.22
-0.16
2021-11-02
23.95
24.03
23.34
23.38
-0.57
2021-11-01
23.86
24.05
23.70
23.95
+0.08
2021-10-29
24.04
24.08
23.62
23.87
-0.19
2021-10-28
24.05
24.20
23.92
24.06
+0.01
2021-10-27
23.96
24.21
23.78
24.05
+0.10
2021-10-26
24.50
24.56
23.82
23.95
-0.54
2021-10-25
24.28
24.59
24.27
24.49
+0.30
2021-10-22
24.12
24.78
23.96
24.19
+0.06
2021-10-21
24.25
24.44
24
24.13
-0.11
2021-10-20
23.82
24.30
23.52
24.24
+0.43
2021-10-19
23.19
24.07
23.13
23.81
+0.62
2021-10-18
23.26
23.41
22.96
23.19
-0.08
2021-10-15
23.38
23.56
23.02
23.27
-0.09
2021-10-14
23.12
23.46
22.85
23.36
+0.26
2021-10-13
22.51
23.19
22.43
23.10
+0.59
2021-10-12
22.65
22.71
22.30
22.51
-0.14
2021-10-11
22.61
22.79
22.45
22.65
-0.04
2021-10-08
22.61
23.13
22.38
22.69
+0.09
2021-10-07
22.48
22.77
22.34
22.60
+0.14
2021-10-06
22.51
22.63
22.17
22.46
-0.04
2021-10-05
22.59
22.65
22.30
22.50
-0.08
2021-10-04
22.45
22.65
22.24
22.58
+0.12
2021-10-01
22.02
22.51
21.88
22.46
+0.44
2021-09-30
21.49
22.17
21.39
22.02
+0.54
2021-09-29
22.37
22.48
21.37
21.48
-0.90
2021-09-28
22.57
22.66
22.04
22.38
-0.21
2021-09-27
22.36
22.77
22.33
22.59
+0.18
2021-09-24
22.63
22.74
22.04
22.41
-0.22
2021-09-23
22.88
23.06
22.43
22.63
-0.26
2021-09-22
22.71
22.91
22.56
22.89
+0.32
2021-09-21
22.25
22.65
22.13
22.57
+0.30
2021-09-20
22.31
22.49
22
22.27
-0.18
2021-09-17
22.78
23.07
22.30
22.45
-0.35
2021-09-16
23.70
23.91
22.58
22.80
-0.88
2021-09-15
23.76
23.91
23.59
23.68
-0.08
2021-09-14
23.71
23.81
23.39
23.76
+0.04
2021-09-13
23.71
23.79
23.32
23.72
-0.11
2021-09-10
24.02
24.23
23.79
23.83
-0.17
2021-09-09
23.92
24.25
23.81
24
+0.09
2021-09-08
24.28
24.37
23.84
23.91
-0.35
2021-09-07
24.59
25.23
24.09
24.26
-0.34
2021-09-06
24.61
24.76
24.57
24.60
-0.04
2021-09-03
23.80
24.82
23.77
24.64
+0.85
2021-09-02
24.15
24.19
23.73
23.79
-0.36
2021-09-01
23.80
24.22
23.68
24.15
+0.36
2021-08-31
23.88
24.14
23.72
23.79
-0.09
2021-08-30
23.93
24.14
23.84
23.88
-0.03
2021-08-27
23.49
23.95
23.28
23.91
+0.44
2021-08-26
23.70
23.84
23.38
23.47
-0.22
2021-08-25
23.78
23.86
23.52
23.69
-0.08
2021-08-24
23.59
23.89
23.46
23.77
+0.20
2021-08-23
23.30
23.62
23.29
23.57
+0.49
2021-08-20
23.21
23.30
22.81
23.08
-0.13
2021-08-19
23.39
23.53
23.04
23.21
-0.18
2021-08-18
23.56
23.77
23.22
23.39
-0.17
2021-08-17
23.70
23.89
23.48
23.56
-0.14
2021-08-16
23.41
23.72
23.33
23.70
-0.03
2021-08-13
23.16
23.77
23.06
23.73
+0.56
2021-08-12
23.45
23.53
22.94
23.17
-0.28
2021-08-11
23.34
23.49
23.15
23.45
+0.10
2021-08-10
23.35
23.61
23.16
23.35
-0.01
2021-08-09
24.30
24.30
22.97
23.36
-0.87
2021-08-06
25.16
25.22
24.13
24.23
-0.93
2021-08-05
25.32
25.47
25.02
25.16
-0.16
2021-08-04
25.42
25.90
25.22
25.32
-0.10
2021-08-03
25.34
25.52
25.18
25.42
+0.06
2021-08-02
25.43
25.56
25.23
25.36
-0.12
2021-07-30
25.69
25.71
25.31
25.48
-0.20
2021-07-29
24.81
25.73
24.49
25.68
+0.86
2021-07-28
24.44
24.85
24.41
24.82
+0.34
2021-07-27
25.04
25.21
24.45
24.48
-0.67
2021-07-26
25.25
25.37
25.09
25.15
+0.05
2021-07-23
25.24
25.40
24.91
25.10
-0.15
2021-07-22
25.21
25.30
24.94
25.25
+0.11
2021-07-21
24.82
25.18
24.70
25.14
+0.33
2021-07-20
25.13
25.22
24.77
24.81
-0.33
2021-07-19
25.61
25.73
24.95
25.14
-0.55
2021-07-16
26.18
26.35
25.58
25.69
-0.48
2021-07-15
26.25
26.29
26.08
26.17
+0.15
2021-07-14
26.09
26.40
25.88
26.02
-0.07
2021-07-13
26.15
26.19
25.87
26.09
-0.01
2021-07-12
25.94
26.18
25.82
26.10
—
2021-07-09
25.86
26.17
25.71
26.10
+0.25
2021-07-08
26.02
26.17
25.75
25.85
-0.17
2021-07-07
26.05
26.41
25.95
26.02
-0.04
2021-07-06
26.41
26.79
26.03
26.06
-0.36
2021-07-05
26.36
26.58
26.33
26.42
+0.09
2021-07-02
25.90
26.45
25.83
26.33
+0.43
2021-07-01
25.89
26.27
25.84
25.90
—
2021-06-30
25.71
25.96
25.62
25.90
+0.18
2021-06-29
26.06
26.09
25.47
25.72
-0.33
2021-06-28
26.03
26.16
25.76
26.05
+0.07
2021-06-25
26.01
26.22
25.82
25.98
-0.01
2021-06-24
26.07
26.12
25.71
25.99
-0.07
2021-06-23
25.67
26.20
25.67
26.06
+0.37
2021-06-22
25.94
25.98
25.63
25.69
-0.23
2021-06-21
25.75
26.03
25.51
25.92
-0.04
2021-06-18
25.93
26.44
25.73
25.96
+0.02
2021-06-17
27.70
27.74
25.81
25.94
-1.77
2021-06-16
27.37
27.79
27.33
27.71
+0.26
2021-06-15
27.91
27.91
27.43
27.45
-0.44
2021-06-14
27.87
27.97
27.42
27.89
-0.02
2021-06-11
27.85
28.18
27.78
27.91
+0.06
2021-06-10
27.82
27.89
27.40
27.85
+0.01
2021-06-09
27.54
27.96
27.47
27.84
+0.30
2021-06-08
27.83
27.89
27.43
27.54
-0.31
2021-06-07
27.67
27.86
27.40
27.85
+0.09
2021-06-04
27.26
27.76
27.15
27.76
+0.48
2021-06-03
28.06
28.17
27.02
27.28
-0.77
2021-06-02
27.84
28.09
27.67
28.05
+0.22
2021-06-01
28.06
28.40
27.78
27.83
-0.02
2021-05-31
27.80
28.06
27.77
27.85
+0.09
2021-05-28
27.74
27.83
27.32
27.76
+0.07
2021-05-27
27.74
27.77
27.43
27.69
-0.05
2021-05-26
27.83
28.12
27.63
27.74
-0.09
2021-05-25
27.70
27.97
27.40
27.83
+0.12
2021-05-24
27.48
27.85
27.41
27.71
+0.40
2021-05-21
27.87
28
27.27
27.31
-0.55
2021-05-20
27.94
27.97
27.33
27.86
-0.08
2021-05-19
27.99
28.21
27.32
27.94
-0.06
2021-05-18
28.07
28.67
27.97
28
-0.10
2021-05-17
27.30
28.13
27.30
28.10
+0.76
2021-05-14
26.94
27.45
26.79
27.34
+0.42
2021-05-13
27.17
27.22
26.69
26.92
-0.25
2021-05-12
27.46
27.58
27.05
27.17
-0.30
2021-05-11
27.45
27.49
27.07
27.47
+0.04
2021-05-10
27.35
27.79
27.26
27.43
+0.10
2021-05-07
27.29
27.58
27.03
27.33
+0.07
2021-05-06
26.37
27.37
26.09
27.26
+0.88
2021-05-05
26.11
26.55
26
26.38
+0.26
2021-05-04
26.72
27.02
26.06
26.12
-0.63
2021-05-03
25.86
26.84
25.72
26.75
+0.90
2021-04-30
25.86
26.14
25.81
25.85
—
2021-04-29
26
26.41
25.67
25.85
-0.16
2021-04-28
26.31
26.33
25.79
26.01
-0.31
2021-04-27
26.07
26.38
25.98
26.32
+0.25
2021-04-26
25.93
26.14
25.79
26.07
+0.12
2021-04-23
26.09
26.33
25.77
25.95
-0.14
2021-04-22
26.39
26.59
26.05
26.09
-0.33
2021-04-21
25.85
26.42
25.68
26.42
+0.57
2021-04-20
25.74
26.02
25.58
25.85
+0.10
2021-04-19
25.87
26.19
25.60
25.75
-0.19
2021-04-16
25.83
26.20
25.68
25.94
+0.06
2021-04-15
25.31
25.89
25.23
25.88
+0.55
2021-04-14
25.28
25.46
25.11
25.33
+0.07
2021-04-13
24.73
25.40
24.63
25.26
+0.54
2021-04-12
25.16
25.21
24.65
24.72
-0.44
2021-04-09
25.36
25.43
24.89
25.16
-0.20
2021-04-08
25.08
25.49
24.88
25.36
+0.29
2021-04-07
25.19
25.23
24.77
25.07
-0.12
2021-04-06
24.80
25.22
24.59
25.19
+0.40
2021-04-05
24.82
25.02
24.53
24.79
-0.03
2021-04-02
24.70
24.84
24.66
24.82
+0.13
2021-04-01
24.26
24.78
24.18
24.69
+0.44
2021-03-31
24.08
24.32
23.71
24.25
+0.16
2021-03-30
24.61
24.71
23.96
24.09
-0.53
2021-03-29
24.95
24.99
24.40
24.62
-0.32
2021-03-26
24.82
25.13
24.76
24.94
+0.14
2021-03-25
25.16
25.25
24.33
24.80
-0.35
2021-03-24
25.19
25.28
24.95
25.15
-0.03
2021-03-23
25.64
25.74
25.06
25.18
-0.43
2021-03-22
26.14
26.14
25.36
25.61
-0.53
2021-03-19
26.11
26.25
25.80
26.14
+0.04
2021-03-18
25.90
26.54
25.74
26.10
+0.20
2021-03-17
25.85
26.04
25.73
25.90
+0.05
2021-03-16
25.99
26.22
25.76
25.85
-0.15
2021-03-15
25.83
26.22
25.72
26
+0.48
2021-03-12
25.95
26.09
25.32
25.52
-0.44
2021-03-11
25.94
26.34
25.74
25.96
+0.02
2021-03-10
25.82
26.06
25.49
25.94
+0.12
2021-03-09
25.11
25.96
24.99
25.82
+0.64
2021-03-08
25.18
25.18
25.18
25.18
+0.13
2021-03-05
26.15
26.26
24.86
25.05
-1.08
2021-03-04
26.17
26.43
25.62
26.13
-0.05
2021-03-03
26.35
26.81
25.79
26.18
-0.17
2021-03-02
26.80
26.85
25.85
26.35
-0.47
2021-03-01
26.59
27
26.59
26.82
+0.42
2021-02-26
27.67
27.77
26.23
26.40
-1.27
2021-02-25
27.63
28.15
27.54
27.67
+0.03
2021-02-24
27.52
27.84
27.25
27.64
+0.15
2021-02-23
27.74
28.21
27.20
27.49
-0.25
2021-02-22
27.20
27.78
27.20
27.74
+0.33
2021-02-19
26.95
27.52
26.39
27.41
+0.46
2021-02-18
27
27.41
26.77
26.95
+0.01
2021-02-17
27.50
27.50
26.87
26.94
-0.55
2021-02-16
27.50
27.87
26.78
27.49
—
2021-02-15
27.23
27.63
27.23
27.49
+0.18
2021-02-12
27.10
27.36
26.79
27.31
+0.16
2021-02-11
27.02
27.22
26.65
27.15
+0.14
2021-02-10
27.31
27.47
26.80
27.01
-0.30
2021-02-09
27.41
27.76
27.03
27.31
-0.08
2021-02-08
26.80
27.47
26.76
27.39
+0.77
2021-02-05
26
26.69
25.84
26.62
+0.62
2021-02-04
26.79
26.94
25.93
26
-0.79
2021-02-03
26.67
27.16
26.26
26.79
+0.09
2021-02-02
28.46
29.19
26.59
26.70
-1.73
2021-02-01
26.95
29.95
26.95
28.43
+1.35
2021-01-29
26.13
27.53
26.07
27.08
+1.94
2021-01-27
25.60
25.65
25.12
25.14
-0.46
2021-01-26
25.42
25.73
25.28
25.60
+0.20
2021-01-25
25.57
25.86
25.39
25.40
-0.23
2021-01-22
25.81
26.09
25.15
25.63
-0.18
2021-01-21
25.76
26.11
25.66
25.81
+0.06
2021-01-20
25.26
25.84
25.12
25.75
+0.51
2021-01-19
25.07
25.47
24.96
25.24
+0.18
2021-01-18
24.87
25.21
24.30
25.06
+0.29
2021-01-15
25.71
25.93
24.70
24.77
-0.94
2021-01-14
25.58
25.81
25.19
25.71
+0.13
2021-01-13
25.38
25.80
25.26
25.58
+0.19
2021-01-12
25.27
25.69
24.99
25.39
+0.08
2021-01-11
25.57
25.57
24.45
25.31
-0.73
2021-01-08
27.19
27.32
25.81
26.04
-1.14
2021-01-07
26.96
27.44
26.75
27.18
+0.24
2021-01-06
27.41
27.96
26.87
26.94
-0.49
2021-01-05
27.40
27.62
26.91
27.43
+0.03
2021-01-04
26.49
27.59
26.49
27.40
+0.91
2021-01-01
26.55
26.57
26.31
26.49
-0.06