中行纸白银(美元)2023年价格历史
BOCUSDAG中行纸白银(美元)（BOCUSDAG）2023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
23.35
2023年
最高价
美元/盎司
25.86
2023-05-04
最低价
美元/盎司
20.08
2023-03-08
2023年价格走势
中行纸白银(美元) · 单位：美元/盎司（日K收盘）
2023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
2023-12-30
23.84
23.94
23.72
23.73
-0.11
2023-12-29
24.18
24.18
23.49
23.84
-0.32
2023-12-28
24.34
24.44
24.05
24.16
-0.17
2023-12-27
24.14
24.41
23.90
24.33
+0.19
2023-12-26
24.21
24.37
24.02
24.14
+0.01
2023-12-25
24.13
24.13
24.13
24.13
—
2023-12-23
24.32
24.32
24.05
24.13
-0.19
2023-12-22
24.26
24.56
24.24
24.32
+0.07
2023-12-21
24.25
24.46
24.03
24.25
+0.01
2023-12-20
24.09
24.39
23.91
24.24
+0.16
2023-12-19
23.72
24.13
23.62
24.08
+0.35
2023-12-18
23.79
24.01
23.67
23.73
-0.06
2023-12-16
23.94
24
23.71
23.79
-0.15
2023-12-15
24.12
24.24
23.76
23.94
-0.16
2023-12-14
22.56
24.16
22.52
24.10
+1.56
2023-12-13
22.70
22.77
22.46
22.54
-0.16
2023-12-12
22.70
23.10
22.67
22.70
—
2023-12-11
22.94
23.06
22.68
22.70
-0.24
2023-12-09
22.94
22.94
22.94
22.94
-0.42
2023-12-08
23.73
23.84
23.19
23.36
-0.39
2023-12-07
24.06
24.06
23.66
23.75
-0.31
2023-12-06
24.10
24.31
23.92
24.06
-0.02
2023-12-05
24.40
24.62
23.98
24.08
-0.34
2023-12-04
25.39
25.83
24.38
24.42
-0.97
2023-12-02
25.22
25.47
25.14
25.39
+0.18
2023-12-01
25.15
25.42
25.04
25.21
+0.06
2023-11-30
25.01
25.16
24.88
25.15
+0.13
2023-11-29
24.83
25.21
24.80
25.02
+0.20
2023-11-28
24.55
24.84
24.50
24.82
+0.24
2023-11-27
24.22
24.84
24.22
24.58
+0.36
2023-11-25
24.18
24.32
24.15
24.22
+0.03
2023-11-24
23.69
24.28
23.54
24.19
+0.51
2023-11-23
23.60
23.74
23.51
23.68
+0.07
2023-11-22
23.83
23.88
23.49
23.61
-0.24
2023-11-21
23.47
23.96
23.38
23.85
+0.36
2023-11-20
23.71
23.81
23.23
23.49
-0.22
2023-11-18
23.71
23.79
23.62
23.71
—
2023-11-17
23.86
24.14
23.62
23.71
-0.14
2023-11-16
23.43
24.04
23.23
23.85
+0.47
2023-11-15
23.07
23.57
22.98
23.38
+0.32
2023-11-14
22.08
23.15
22.07
23.06
+0.99
2023-11-13
22.23
22.33
21.83
22.07
-0.16
2023-11-11
22.32
22.35
22.14
22.23
-0.08
2023-11-10
22.92
22.93
22.22
22.31
-0.59
2023-11-09
22.59
22.95
22.33
22.90
+0.31
2023-11-08
22.44
22.73
22.26
22.59
+0.16
2023-11-07
23
23.11
22.38
22.43
-0.57
2023-11-06
23.16
23.22
23
23
-0.16
2023-11-04
23.10
23.20
23.06
23.16
+0.06
2023-11-03
22.68
23.25
22.54
23.10
+0.41
2023-11-02
22.69
23.09
22.50
22.69
-0.01
2023-11-01
23.07
23.07
22.50
22.70
-0.38
2023-10-31
23.23
23.35
22.93
23.08
-0.16
2023-10-30
23.06
23.57
22.98
23.24
+0.18
2023-10-28
22.64
23.09
22.61
23.06
+0.42
2023-10-27
22.66
22.89
22.61
22.64
-0.04
2023-10-26
22.79
23.09
22.40
22.68
-0.12
2023-10-25
22.88
22.97
22.51
22.80
-0.07
2023-10-24
23.05
23.16
22.62
22.87
-0.17
2023-10-23
23.31
23.31
22.89
23.04
-0.27
2023-10-21
23.52
23.53
23.16
23.31
-0.19
2023-10-20
22.75
23.64
22.60
23.50
+0.75
2023-10-19
22.76
22.98
22.61
22.75
—
2023-10-18
22.91
23.27
22.64
22.75
-0.13
2023-10-17
22.60
22.94
22.32
22.88
+0.28
2023-10-16
22.66
22.68
22.43
22.60
-0.06
2023-10-14
22.67
22.75
22.60
22.66
-0.03
2023-10-13
21.81
22.73
21.73
22.69
+0.88
2023-10-12
21.95
22.19
21.71
21.81
-0.15
2023-10-11
21.83
22.07
21.69
21.96
+0.11
2023-10-10
21.75
21.91
21.58
21.85
+0.10
2023-10-09
21.58
21.96
21.53
21.75
+0.24
2023-10-06
20.70
21.58
20.68
21.51
+0.80
2023-10-05
20.93
21.25
20.66
20.71
-0.23
2023-10-04
21.17
21.35
20.64
20.94
-0.24
2023-10-03
21.26
21.34
20.64
21.18
-0.07
2023-10-02
22.14
22.14
21.17
21.25
-1.03
2023-09-29
22.51
23.50
22.23
22.28
-0.22
2023-09-28
22.57
22.68
22.35
22.50
-0.05
2023-09-27
22.86
22.92
22.36
22.55
-0.30
2023-09-26
23.08
23.11
22.80
22.85
-0.22
2023-09-25
23.51
23.60
23
23.07
-0.46
2023-09-22
23.68
23.70
23.51
23.53
+0.27
2023-09-21
23.46
23.54
22.76
23.26
-0.20
2023-09-20
23.12
23.53
23
23.46
+0.34
2023-09-19
23.10
23.37
23.05
23.12
+0.02
2023-09-18
22.99
23.20
22.92
23.10
-0.04
2023-09-15
22.52
23.24
22.52
23.14
+0.63
2023-09-14
22.83
22.93
22.25
22.51
-0.32
2023-09-13
23
23.10
22.70
22.83
-0.17
2023-09-12
23.03
23.08
22.79
23
+0.03
2023-09-11
22.88
23.17
22.88
22.97
+0.09
2023-09-08
22.95
23.12
22.83
22.88
-0.07
2023-09-07
23.06
23.15
22.79
22.95
-0.10
2023-09-06
23.54
23.59
22.96
23.05
-0.49
2023-09-05
23.97
23.98
23.43
23.54
-0.43
2023-09-04
24.14
24.25
23.93
23.97
-0.20
2023-09-01
24.38
24.76
24.10
24.17
-0.20
2023-08-31
24.62
24.66
24.32
24.37
-0.25
2023-08-30
24.72
24.96
24.48
24.62
-0.09
2023-08-29
24.29
24.73
24.13
24.71
+0.43
2023-08-28
24.11
24.30
24
24.28
+0.25
2023-08-25
24.14
24.34
23.87
24.03
-0.12
2023-08-24
24.24
24.31
24.02
24.15
-0.08
2023-08-23
23.35
24.24
23.31
24.23
+0.88
2023-08-22
23.10
23.40
23.10
23.35
+0.25
2023-08-21
22.68
23.25
22.62
23.10
+0.40
2023-08-18
22.61
22.84
22.54
22.70
+0.09
2023-08-17
22.52
22.96
22.30
22.61
+0.08
2023-08-16
22.54
22.73
22.45
22.53
-0.01
2023-08-15
22.57
22.66
22.18
22.54
-0.06
2023-08-14
22.68
22.71
22.32
22.60
-0.03
2023-08-11
22.82
22.83
22.53
22.63
-0.20
2023-08-10
22.74
22.94
22.58
22.83
+0.21
2023-08-09
22.66
22.89
22.58
22.62
-0.04
2023-08-08
23.04
23.14
22.62
22.66
-0.38
2023-08-07
23.58
23.62
23.02
23.04
-0.58
2023-08-04
23.49
23.74
23.28
23.62
+0.13
2023-08-03
23.63
23.79
23.36
23.49
-0.14
2023-08-02
24.14
24.44
23.61
23.63
-0.51
2023-08-01
24.75
24.80
24.08
24.14
-0.61
2023-07-31
24.30
24.77
24.15
24.75
+0.43
2023-07-28
24.16
24.34
24.05
24.32
+0.14
2023-07-27
24.82
25.10
24
24.18
-0.64
2023-07-26
24.63
24.90
24.47
24.82
+0.19
2023-07-25
24.38
24.67
24.25
24.63
+0.22
2023-07-24
24.57
24.68
24.22
24.41
-0.19
2023-07-21
24.82
24.87
24.55
24.60
-0.21
2023-07-20
25.08
25.22
24.76
24.81
-0.29
2023-07-19
25.07
25.18
24.90
25.10
—
2023-07-18
24.81
25.12
24.73
25.10
+0.29
2023-07-17
24.90
24.90
24.56
24.81
-0.05
2023-07-14
24.53
24.96
24.53
24.86
+0.33
2023-07-13
24.01
24.69
24
24.53
+0.53
2023-07-12
23.04
24.02
22.97
24
+0.96
2023-07-11
23.16
23.20
22.98
23.04
+0.03
2023-07-10
23.05
23.11
22.70
23.01
+0.02
2023-07-07
22.67
23.10
22.57
22.99
+0.32
2023-07-06
23.16
23.20
22.49
22.67
-0.51
2023-07-05
22.97
23.25
22.72
23.18
+0.21
2023-07-04
22.89
23.01
22.82
22.97
+0.08
2023-07-03
22.72
23.02
22.66
22.89
+0.20
2023-06-30
22.56
22.72
22.30
22.69
+0.14
2023-06-29
22.78
22.83
22.23
22.55
-0.22
2023-06-28
22.84
22.92
22.52
22.77
-0.07
2023-06-27
22.78
23.04
22.71
22.84
+0.06
2023-06-26
22.39
22.84
22.39
22.78
+0.49
2023-06-23
22.38
22.64
22.06
22.29
-0.09
2023-06-22
22.70
22.78
22.24
22.38
-0.32
2023-06-21
23.08
23.18
22.46
22.70
-0.36
2023-06-20
23.95
24.02
23.01
23.06
-0.89
2023-06-19
24.02
24.03
23.84
23.95
-0.02
2023-06-16
23.75
24.16
23.75
23.97
+0.21
2023-06-15
23.96
24.03
23.18
23.76
-0.21
2023-06-14
23.71
24.03
23.55
23.97
+0.27
2023-06-13
23.91
24.36
23.68
23.70
-0.20
2023-06-12
24.23
24.26
23.83
23.90
-0.39
2023-06-09
24.16
24.48
24.11
24.29
+0.13
2023-06-08
23.44
24.30
23.37
24.16
+0.72
2023-06-07
23.51
24
23.36
23.44
-0.07
2023-06-06
23.52
23.73
23.29
23.51
-0.01
2023-06-05
23.56
23.64
23.20
23.52
-0.18
2023-06-02
23.85
23.97
23.60
23.70
-0.14
2023-06-01
23.50
23.87
23.23
23.84
+0.34
2023-05-31
23.17
23.56
23.05
23.50
+0.34
2023-05-30
23.15
23.29
22.88
23.16
—
2023-05-29
23.27
23.33
23.11
23.16
-0.02
2023-05-26
22.79
23.23
22.64
23.18
+0.40
2023-05-25
23.10
23.12
22.72
22.78
-0.32
2023-05-24
23.38
23.50
23.06
23.10
-0.27
2023-05-23
23.61
23.70
23.06
23.37
-0.24
2023-05-22
23.80
23.88
23.56
23.61
-0.18
2023-05-19
23.40
23.96
23.35
23.79
+0.39
2023-05-18
23.62
23.74
23.28
23.40
-0.22
2023-05-17
23.64
23.83
23.49
23.62
—
2023-05-16
24.04
24.09
23.59
23.62
-0.42
2023-05-15
23.93
24.16
23.83
24.04
+0.22
2023-05-12
24.11
24.20
23.69
23.82
-0.28
2023-05-11
24.86
25.03
24.09
24.10
-1.19
2023-05-10
25.53
25.87
25.18
25.29
-0.18
2023-05-09
25.58
25.63
25.28
25.47
-0.11
2023-05-08
25.62
25.69
25.48
25.58
+0.02
2023-05-05
25.56
25.56
25.56
25.56
-0.30
2023-05-04
25.86
25.86
25.86
25.86
+0.48
2023-05-03
25.38
25.38
25.38
25.38
+0.07
2023-05-02
25.31
25.31
25.31
25.31
+0.37
2023-05-01
24.94
24.94
24.94
24.94
-0.07
2023-04-28
25.01
25.01
25.01
25.01
+0.23
2023-04-27
24.78
24.78
24.78
24.78
-0.10
2023-04-26
24.88
24.88
24.88
24.88
+0.23
2023-04-25
24.65
24.65
24.65
24.65
-0.43
2023-04-24
25.08
25.08
25.08
25.08
+0.17
2023-04-21
25.16
25.33
24.86
24.91
-0.26
2023-04-20
25.16
25.44
25.01
25.17
+0.02
2023-04-19
25.16
25.30
24.60
25.15
-0.01
2023-04-18
24.92
25.26
24.84
25.16
+0.24
2023-04-17
25.33
25.56
24.77
24.92
-0.27
2023-04-14
25.73
26.04
25.13
25.19
-0.54
2023-04-13
25.15
25.91
25.14
25.73
+0.58
2023-04-12
25.03
25.62
24.96
25.15
+0.12
2023-04-11
24.72
25.06
24.69
25.03
+0.31
2023-04-10
24.86
25.03
24.68
24.72
-0.14
2023-04-07
24.85
24.96
24.83
24.86
+0.01
2023-04-06
24.92
24.96
24.52
24.85
-0.06
2023-04-05
24.80
25.09
24.60
24.91
+0.13
2023-04-04
23.96
24.88
23.78
24.78
+0.82
2023-04-03
24.06
24.14
23.52
23.96
-0.13
2023-03-31
23.67
24.10
23.65
24.09
+0.41
2023-03-30
23.22
23.88
23.19
23.68
+0.47
2023-03-29
23.16
23.33
22.99
23.21
+0.03
2023-03-28
22.94
23.20
22.79
23.18
+0.24
2023-03-27
23.18
23.19
22.82
22.94
-0.22
2023-03-24
23.02
23.48
22.86
23.16
+0.13
2023-03-23
22.57
23.09
22.54
23.03
+0.45
2023-03-22
22.20
22.64
22.10
22.58
+0.39
2023-03-21
22.50
22.61
22.13
22.19
-0.16
2023-03-20
22.54
22.66
22.18
22.35
+0.23
2023-03-17
21.49
22.22
21.42
22.12
+0.60
2023-03-16
21.87
22.04
21.44
21.52
-0.31
2023-03-15
21.81
22.34
21.50
21.83
+0.01
2023-03-14
21.79
21.92
21.46
21.82
+0.05
2023-03-13
20.47
21.88
20.47
21.77
+1.12
2023-03-10
20.13
20.74
19.85
20.65
+0.52
2023-03-09
20.07
20.24
19.93
20.13
+0.05
2023-03-08
20.16
20.26
19.86
20.08
-0.08
2023-03-07
21.09
21.14
20.14
20.16
-0.94
2023-03-06
21.20
21.26
21.01
21.10
+0.14
2023-03-03
20.81
21.11
20.70
20.96
+0.15
2023-03-02
21.08
21.08
20.63
20.81
-0.24
2023-03-01
20.72
21.13
20.72
21.05
+0.33
2023-02-28
20.58
20.79
20.38
20.72
+0.14
2023-02-27
20.72
20.79
20.52
20.58
-0.20
2023-02-24
21.38
21.38
20.77
20.78
-0.58
2023-02-23
21.61
21.66
21.33
21.36
-0.26
2023-02-22
21.87
21.94
21.58
21.62
-0.25
2023-02-21
21.74
21.93
21.60
21.87
+0.12
2023-02-20
21.69
21.86
21.51
21.75
+0.19
2023-02-17
21.54
21.72
21.13
21.56
+0.01
2023-02-16
21.53
21.76
21.39
21.55
+0.01
2023-02-15
21.65
21.88
21.38
21.54
-0.13
2023-02-14
21.88
21.99
21.56
21.67
-0.22
2023-02-13
21.96
22.03
21.76
21.89
-0.10
2023-02-10
22.17
22.25
21.78
21.99
-0.19
2023-02-09
22.28
22.54
22.15
22.18
-0.09
2023-02-08
22.31
22.49
22
22.27
-0.01
2023-02-07
22.21
22.41
22.08
22.28
+0.06
2023-02-06
22.32
22.56
22.15
22.22
-0.28
2023-02-03
23.83
23.83
22.44
22.50
-1.32
2023-02-02
23.61
24.60
23.30
23.82
+0.22
2023-02-01
23.66
23.73
23.36
23.60
-0.05
2023-01-31
23.60
23.66
22.93
23.65
+0.06
2023-01-30
23.54
23.76
23.51
23.59
+0.19
2023-01-27
23.72
24.01
23.25
23.40
-0.32
2023-01-26
23.59
24.26
23.51
23.72
+0.13
2023-01-25
23.58
23.75
23.29
23.59
—
2023-01-24
23
23.70
23
23.59
+0.60
2023-01-23
23.91
24.13
22.71
22.99
-0.84
2023-01-20
23.57
24.03
23.52
23.83
+0.27
2023-01-19
23.93
23.95
23.12
23.56
-0.37
2023-01-18
23.93
24.29
23.78
23.93
+0.01
2023-01-17
24.16
24.43
23.83
23.92
-0.24
2023-01-16
24.21
24.47
23.89
24.16
+0.08
2023-01-13
23.67
24.14
23.45
24.08
+0.38
2023-01-12
23.28
24.14
23.17
23.70
+0.42
2023-01-11
23.62
24
23.19
23.28
-0.36
2023-01-10
23.90
23.93
23.38
23.64
-0.27
2023-01-09
23.78
24.06
23.73
23.91
+0.15
2023-01-06
23.12
23.81
23.07
23.76
+0.63
2023-01-05
24.06
24.15
23.10
23.13
-0.94
2023-01-04
24.14
24.41
23.90
24.07
-0.07
2023-01-03
23.91
24.50
23.84
24.14
+0.23
2023-01-02
23.91
23.91
23.91
23.91
+0.14