中行纸白银(美元)2024年价格历史
BOCUSDAG中行纸白银(美元)（BOCUSDAG）2024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
28.21
2024年
最高价
美元/盎司
34.51
2024-10-22
最低价
美元/盎司
21.97
2024-02-13
2024年价格走势
中行纸白银(美元) · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
28.83
29.01
28.73
28.88
+0.05
2024-12-30
29.33
29.50
28.79
28.83
-0.50
2024-12-28
29.45
29.48
29.27
29.33
-0.12
2024-12-27
29.77
29.85
29.29
29.45
-0.34
2024-12-26
29.62
29.84
29.45
29.79
+0.17
2024-12-25
29.50
29.66
29.50
29.62
+0.13
2024-12-24
29.46
29.75
29.42
29.49
+0.05
2024-12-23
29.48
29.85
29.38
29.44
-0.04
2024-12-21
29.47
29.66
29.35
29.48
+0.02
2024-12-20
28.77
29.50
28.75
29.46
+0.68
2024-12-19
30.18
30.23
28.70
28.78
-1.39
2024-12-18
30.35
30.53
30.14
30.17
-0.19
2024-12-17
30.54
30.59
30.11
30.36
-0.17
2024-12-16
30.52
30.70
30.42
30.53
+0.01
2024-12-14
30.47
30.55
30.36
30.52
+0.07
2024-12-13
30.92
31.09
30.24
30.45
-0.48
2024-12-12
32.02
32.28
30.84
30.93
-1.08
2024-12-11
31.89
32.08
31.45
32.01
+0.10
2024-12-10
32.05
32.09
31.67
31.91
-0.15
2024-12-09
30.93
32.23
30.82
32.06
+1.13
2024-12-07
31.01
31.22
30.88
30.93
-0.09
2024-12-06
31.14
31.40
30.78
31.02
-0.11
2024-12-05
31.32
31.44
30.97
31.13
-0.19
2024-12-04
30.82
31.41
30.41
31.32
+0.50
2024-12-03
30.31
31.03
30.28
30.82
+0.50
2024-12-02
30.60
30.63
30.01
30.32
-0.28
2024-11-30
30.60
30.60
30.60
30.60
-0.01
2024-11-29
30.17
30.84
30.14
30.61
+0.43
2024-11-28
30.06
30.22
29.60
30.18
+0.08
2024-11-27
30.44
30.67
30.06
30.10
-0.32
2024-11-26
30.05
30.64
29.94
30.42
+0.37
2024-11-25
31.27
31.42
30.02
30.05
-1.22
2024-11-23
31.20
31.28
31.06
31.27
+0.09
2024-11-22
30.79
31.37
30.60
31.18
+0.39
2024-11-21
31.05
31.27
30.67
30.79
-0.24
2024-11-20
31.05
31.29
30.76
31.03
—
2024-11-19
31.15
31.50
30.97
31.03
-0.12
2024-11-18
30.71
31.21
30.66
31.15
+0.97
2024-11-16
30.48
30.51
30.13
30.18
-0.28
2024-11-15
30.30
30.78
30.18
30.46
+0.16
2024-11-14
30.75
30.75
29.63
30.30
-0.43
2024-11-13
30.47
31.06
30.46
30.73
+0.27
2024-11-12
30.42
30.74
30.14
30.46
+0.04
2024-11-11
31.25
31.52
30.42
30.42
-0.83
2024-11-09
31.38
31.40
31.14
31.25
-0.15
2024-11-08
31.77
32.11
31.24
31.40
-0.37
2024-11-07
31.36
31.83
30.82
31.77
+0.45
2024-11-06
32.70
32.72
30.80
31.32
-1.36
2024-11-05
32.48
32.87
32.21
32.68
+0.22
2024-11-04
32.41
32.84
32.25
32.46
+0.05
2024-11-02
32.64
32.67
32.29
32.41
-0.24
2024-11-01
32.62
33.07
32.46
32.65
+0.04
2024-10-31
33.89
33.93
32.47
32.61
-1.27
2024-10-30
34.21
34.48
33.38
33.88
-0.34
2024-10-29
33.65
34.50
33.56
34.22
+0.56
2024-10-28
33.65
33.96
33.22
33.66
+0.01
2024-10-26
33.76
33.80
33.47
33.65
-0.09
2024-10-25
33.47
33.98
33.04
33.74
+0.29
2024-10-24
33.74
34.27
33.32
33.45
-0.32
2024-10-23
34.49
34.83
33.40
33.77
-0.74
2024-10-22
33.64
34.72
33.54
34.51
+0.86
2024-10-21
33.66
34.21
33.43
33.65
-0.01
2024-10-19
32.59
33.71
32.59
33.66
+1.06
2024-10-18
31.62
32.65
31.28
32.60
+0.96
2024-10-17
31.61
31.97
31.32
31.64
+0.03
2024-10-16
31.41
32.13
31.37
31.61
+0.20
2024-10-15
31.11
31.66
30.75
31.41
+0.29
2024-10-14
31.49
31.52
30.88
31.12
-0.37
2024-10-12
31.55
31.60
31.40
31.49
-0.03
2024-10-11
30.94
31.55
30.87
31.52
+0.62
2024-10-10
30.53
31
30.32
30.90
+0.38
2024-10-09
30.48
30.73
30.17
30.52
+0.19
2024-10-08
31.23
31.41
30.08
30.33
-1.32
2024-10-07
32.18
32.26
31.37
31.65
-0.53
2024-10-05
32.45
32.48
32.02
32.18
-0.26
2024-10-04
31.81
32.94
31.49
32.44
+0.64
2024-10-03
31.67
31.92
31.37
31.80
+0.16
2024-10-02
31.52
32.26
30.96
31.64
+0.14
2024-10-01
31.12
31.81
30.84
31.50
+0.37
2024-09-30
31.59
31.81
30.89
31.13
-0.46
2024-09-28
31.62
31.64
31.34
31.59
-0.05
2024-09-27
32.16
32.26
31.54
31.64
-0.52
2024-09-26
31.82
32.66
31.53
32.16
+0.36
2024-09-25
31.68
32.23
31.64
31.80
+0.14
2024-09-24
30.70
31.69
30.59
31.66
+0.96
2024-09-23
31.12
31.15
30.32
30.70
-0.42
2024-09-21
31.22
31.30
30.99
31.12
-0.09
2024-09-20
31.03
31.40
30.69
31.21
+0.17
2024-09-19
30.34
31.25
29.68
31.04
+0.69
2024-09-18
30.65
30.74
30.27
30.35
-0.31
2024-09-17
30.68
30.95
30.54
30.66
-0.03
2024-09-16
30.68
31.07
30.56
30.69
+0.01
2024-09-14
30.84
30.87
30.50
30.68
-0.16
2024-09-13
29.65
30.84
29.58
30.84
+1.16
2024-09-12
28.55
29.68
28.49
29.68
+1.13
2024-09-11
28.19
28.82
28.04
28.55
+0.36
2024-09-10
28.22
28.52
28
28.19
-0.05
2024-09-09
27.89
28.31
27.66
28.24
+0.35
2024-09-07
27.89
27.89
27.89
27.89
-0.31
2024-09-06
28.68
29.07
28.18
28.20
-0.49
2024-09-05
28.12
29.11
28.06
28.69
+0.57
2024-09-04
27.93
28.31
27.72
28.12
+0.18
2024-09-03
28.49
28.53
27.69
27.94
-0.54
2024-09-02
28.81
28.92
28.28
28.48
-0.33
2024-08-31
28.91
28.96
28.65
28.81
-0.08
2024-08-30
29.46
29.57
28.79
28.89
-0.57
2024-08-29
29.31
29.64
29.03
29.46
+0.15
2024-08-28
29.84
30.06
29.14
29.31
-0.52
2024-08-27
29.80
30.05
29.66
29.83
+0.03
2024-08-26
29.79
30.17
29.63
29.80
+0.01
2024-08-24
29.64
29.85
29.52
29.79
+0.14
2024-08-23
29.05
29.84
28.75
29.65
+0.60
2024-08-22
29.47
29.69
28.84
29.05
-0.43
2024-08-21
29.38
29.63
29.21
29.48
+0.08
2024-08-20
29.32
29.92
29.14
29.40
+0.12
2024-08-19
28.95
29.42
28.70
29.28
+0.33
2024-08-17
28.41
28.96
28.40
28.95
+0.57
2024-08-16
28.42
28.48
28
28.38
-0.05
2024-08-15
27.41
28.43
27.14
28.43
+1.03
2024-08-14
27.58
27.95
27.34
27.40
-0.19
2024-08-13
27.84
28
27.40
27.59
-0.23
2024-08-12
27.40
27.95
27.18
27.82
+0.42
2024-08-10
27.38
27.50
27.31
27.40
+0.02
2024-08-09
27.37
27.71
27.22
27.38
—
2024-08-08
26.92
27.55
26.42
27.38
+0.46
2024-08-07
27.04
27.22
26.73
26.92
-0.11
2024-08-06
27.15
27.51
26.57
27.03
-0.12
2024-08-05
28.51
28.65
26.48
27.15
-1.36
2024-08-03
28.29
28.52
28.21
28.51
+0.24
2024-08-02
28.40
29.16
27.90
28.27
-0.12
2024-08-01
28.74
29.12
28.36
28.39
-0.35
2024-07-31
27.92
28.83
27.92
28.74
+0.80
2024-07-30
27.53
28.08
27.48
27.94
+0.43
2024-07-29
27.89
28.15
27.27
27.51
-0.38
2024-07-27
27.76
27.91
27.72
27.89
+0.12
2024-07-26
27.86
28.02
27.54
27.77
-0.07
2024-07-25
29.25
29.26
27.40
27.84
-1.43
2024-07-24
29.05
29.40
29.01
29.27
+0.23
2024-07-23
28.95
29.26
28.62
29.04
+0.09
2024-07-22
29.18
29.41
28.73
28.95
-0.23
2024-07-20
29.18
29.21
29.04
29.18
—
2024-07-19
29.96
30.06
28.82
29.18
-0.82
2024-07-18
30.25
30.57
29.96
30
-0.24
2024-07-17
31.29
31.38
30.12
30.24
-1.08
2024-07-16
30.91
31.35
30.45
31.32
+0.42
2024-07-15
30.77
31.05
30.48
30.90
+0.13
2024-07-13
30.86
30.96
30.68
30.77
-0.11
2024-07-12
31.37
31.48
30.36
30.88
-0.56
2024-07-11
30.85
31.70
30.61
31.44
+0.59
2024-07-10
30.72
31.12
30.64
30.85
+0.13
2024-07-09
30.60
31.10
30.38
30.72
+0.16
2024-07-08
31.11
31.32
30.52
30.56
-0.55
2024-07-06
31.37
31.46
31.11
31.11
-0.22
2024-07-05
30.36
31.33
30.25
31.33
+0.97
2024-07-04
30.53
30.54
30.16
30.36
-0.17
2024-07-03
29.41
30.62
29.27
30.53
+1.11
2024-07-02
29.24
29.77
29.17
29.42
+0.18
2024-07-01
29.09
29.47
28.95
29.24
+0.15
2024-06-29
29.22
29.26
29.02
29.09
-0.14
2024-06-28
28.95
29.58
28.73
29.23
+0.28
2024-06-27
28.82
29.20
28.63
28.95
+0.14
2024-06-26
28.99
29.02
28.53
28.81
-0.18
2024-06-25
29.42
29.61
28.86
28.99
-0.44
2024-06-24
29.50
29.68
29.30
29.43
-0.07
2024-06-22
29.67
29.69
29.42
29.50
-0.16
2024-06-21
30.54
30.80
29.50
29.66
-0.89
2024-06-20
29.60
30.71
29.60
30.55
+0.95
2024-06-19
29.47
29.62
29.34
29.60
+0.25
2024-06-18
29.13
29.62
28.88
29.35
+0.24
2024-06-17
29.51
29.51
28.98
29.11
-0.40
2024-06-15
29.12
29.53
29.10
29.51
+0.41
2024-06-14
28.71
29.33
28.62
29.10
+0.40
2024-06-13
29.32
29.44
28.68
28.70
-1.35
2024-06-12
29.04
30.20
29.04
30.05
+1.01
2024-06-11
29.62
29.82
28.99
29.04
-0.58
2024-06-10
29.12
29.77
29.12
29.62
+0.50
2024-06-08
29.24
29.42
29.07
29.12
-0.14
2024-06-07
31.11
31.50
29.23
29.26
-1.86
2024-06-06
29.85
31.16
29.83
31.12
+1.27
2024-06-05
29.48
29.91
29.33
29.85
+0.36
2024-06-04
30.46
30.84
29.35
29.49
-0.99
2024-06-03
30.36
30.59
29.74
30.48
+0.12
2024-06-01
30.27
30.45
30.15
30.36
+0.11
2024-05-31
31.30
31.71
30.23
30.25
-1.06
2024-05-30
32.02
32.20
31.11
31.31
-0.72
2024-05-29
31.98
32.24
31.56
32.03
+0.07
2024-05-28
31.63
32.19
31.20
31.96
+0.31
2024-05-27
30.31
31.76
30.31
31.65
+1.34
2024-05-25
30.25
30.36
30.17
30.31
+0.07
2024-05-24
30.39
30.57
30.01
30.24
-0.16
2024-05-23
31.29
31.35
30.12
30.40
-0.90
2024-05-22
31.69
32.14
31.06
31.30
-0.40
2024-05-21
31.95
32.45
31.03
31.70
-0.25
2024-05-20
31.42
32.46
30.90
31.95
+0.53
2024-05-18
31.42
31.42
31.42
31.42
+0.84
2024-05-17
29.65
30.77
29.41
30.58
+0.91
2024-05-16
29.25
29.80
29.24
29.67
+0.42
2024-05-15
28.34
29.38
28.28
29.25
+0.92
2024-05-14
28.17
28.69
28.09
28.33
+0.16
2024-05-13
28.13
28.37
27.95
28.17
+0.04
2024-05-11
28.19
28.28
28.11
28.13
-0.04
2024-05-10
28.07
28.72
28
28.17
+0.11
2024-05-09
27.41
28.15
27.24
28.06
+0.65
2024-05-08
27.24
27.43
26.96
27.41
+0.17
2024-05-07
27.32
27.46
27.12
27.24
-0.07
2024-05-06
26.51
27.38
26.39
27.31
+0.80
2024-05-04
26.26
26.54
26.26
26.51
+0.22
2024-05-03
26.48
26.82
26.08
26.29
-0.18
2024-05-02
26.49
26.92
25.97
26.47
-0.01
2024-05-01
26.35
26.56
26.20
26.48
+0.15
2024-04-30
27.24
27.38
26.23
26.33
-0.91
2024-04-29
27.15
27.39
26.92
27.24
+0.09
2024-04-27
27.20
27.30
27.12
27.15
-0.05
2024-04-26
27.26
27.68
27.04
27.20
-0.05
2024-04-25
27.17
27.53
26.93
27.25
+0.06
2024-04-24
27.20
27.44
26.99
27.19
-0.01
2024-04-23
26.79
27.33
26.62
27.20
+0.02
2024-04-22
28.63
28.63
27.08
27.18
-1.45
2024-04-20
28.58
28.74
28.48
28.63
+0.04
2024-04-19
28.30
28.89
28.03
28.59
+0.29
2024-04-18
28.41
28.60
28.08
28.30
-0.17
2024-04-17
28.18
28.75
28.02
28.47
+0.27
2024-04-16
28.57
28.98
27.91
28.20
-0.40
2024-04-15
27.84
28.75
27.84
28.60
+0.76
2024-04-13
28.93
28.93
27.82
27.84
-1.04
2024-04-12
27.93
29.74
27.90
28.88
+0.96
2024-04-11
27.94
28.14
27.71
27.92
—
2024-04-10
27.65
28.47
27.49
27.92
+0.28
2024-04-09
27.66
28.28
27.57
27.64
-0.03
2024-04-08
27.43
28.03
26.82
27.67
+0.24
2024-04-06
27.33
27.44
27.20
27.43
+0.10
2024-04-05
27.08
27.44
26.24
27.33
+0.25
2024-04-04
26.65
27.26
26.58
27.08
+0.46
2024-04-03
25.77
26.82
25.69
26.62
+0.86
2024-04-02
24.98
25.84
24.89
25.76
+0.78
2024-04-01
24.84
25.34
24.70
24.98
+0.14
2024-03-30
24.84
24.84
24.84
24.84
—
2024-03-29
24.74
24.87
24.68
24.84
+0.09
2024-03-28
24.48
24.88
24.34
24.75
+0.28
2024-03-27
24.40
24.60
24.28
24.47
+0.07
2024-03-26
24.67
24.84
24.33
24.40
-0.27
2024-03-25
24.62
24.84
24.51
24.67
+0.05
2024-03-23
24.68
24.70
24.58
24.62
-0.05
2024-03-22
24.70
24.90
24.36
24.67
-0.03
2024-03-21
24.85
25.73
24.59
24.70
-0.15
2024-03-20
24.88
24.99
24.70
24.85
-0.04
2024-03-19
25.02
25.11
24.69
24.89
-0.12
2024-03-18
25.14
25.27
24.90
25.01
-0.13
2024-03-16
25.27
25.36
25.10
25.14
-0.14
2024-03-15
24.77
25.40
24.73
25.28
+0.52
2024-03-14
24.78
25.11
24.69
24.76
—
2024-03-13
24.17
24.77
24.01
24.76
+0.59
2024-03-12
24.44
24.63
23.96
24.17
-0.27
2024-03-11
24.27
24.46
24.19
24.44
+0.17
2024-03-09
24.30
24.48
24.13
24.27
-0.02
2024-03-08
24.43
24.57
24.16
24.29
-0.14
2024-03-07
24.01
24.46
23.96
24.43
+0.42
2024-03-06
23.80
24.06
23.53
24.01
+0.24
2024-03-05
23.56
24.18
23.55
23.77
+0.21
2024-03-04
23.10
23.57
22.97
23.56
+0.46
2024-03-02
22.90
23.22
22.87
23.10
+0.18
2024-03-01
22.61
22.93
22.46
22.92
+0.31
2024-02-29
22.32
22.74
22.26
22.61
+0.28
2024-02-28
22.44
22.51
22.22
22.33
-0.11
2024-02-27
22.46
22.67
22.40
22.44
-0.02
2024-02-26
22.90
22.90
22.44
22.46
-0.44
2024-02-24
22.72
22.96
22.70
22.90
+0.20
2024-02-23
22.77
22.79
22.51
22.70
-0.07
2024-02-22
22.78
23.12
22.71
22.77
-0.03
2024-02-21
22.98
23.14
22.80
22.80
-0.19
2024-02-20
22.91
23.14
22.87
22.99
+0.08
2024-02-19
23.36
23.44
22.89
22.91
-0.45
2024-02-17
23.13
23.45
23.12
23.36
+0.22
2024-02-16
22.81
23.20
22.73
23.14
+0.28
2024-02-15
22.29
22.99
22.28
22.86
+0.63
2024-02-14
21.98
22.24
21.89
22.23
+0.26
2024-02-13
22.63
22.89
21.97
21.97
-0.65
2024-02-12
22.57
23.03
22.46
22.62
+0.05
2024-02-10
22.35
22.58
22.32
22.57
+0.23
2024-02-09
22.42
22.67
22.32
22.34
-0.08
2024-02-08
22.33
22.53
22.10
22.42
+0.09
2024-02-07
22.42
22.42
22.17
22.33
-0.08
2024-02-06
22.28
22.44
22.21
22.41
+0.13
2024-02-05
22.64
22.67
22.20
22.28
-0.36
2024-02-03
22.58
22.67
22.52
22.64
+0.07
2024-02-02
22.94
23.21
22.36
22.57
-0.37
2024-02-01
23.23
23.25
22.46
22.94
-0.29
2024-01-31
23
23.28
22.96
23.23
+0.22
2024-01-30
22.90
23.25
22.90
23.01
+0.11
2024-01-29
22.75
23.03
22.72
22.90
+0.15
2024-01-27
22.72
22.78
22.67
22.75
+0.03
2024-01-26
22.82
22.94
22.66
22.72
-0.10
2024-01-25
22.68
22.97
22.59
22.82
+0.13
2024-01-24
22.33
22.91
22.23
22.69
+0.35
2024-01-23
22.17
22.40
22.01
22.34
+0.17
2024-01-22
22.55
22.63
21.90
22.17
-0.38
2024-01-20
22.51
22.58
22.42
22.55
+0.05
2024-01-19
22.57
22.79
22.46
22.50
-0.06
2024-01-18
22.59
22.65
22.38
22.56
-0.03
2024-01-17
22.97
23.01
22.53
22.59
-0.37
2024-01-16
23.14
23.21
22.85
22.96
-0.18
2024-01-15
23.14
23.28
23.06
23.14
—
2024-01-13
23.30
23.32
23.01
23.14
-0.14
2024-01-12
22.71
23.48
22.42
23.28
+0.56
2024-01-11
22.87
23.16
22.60
22.72
-0.15
2024-01-10
22.91
23.06
22.73
22.87
-0.06
2024-01-09
23.11
23.32
22.90
22.93
-0.19
2024-01-08
23.14
23.16
22.79
23.12
-0.02
2024-01-06
23.14
23.14
23.14
23.14
-0.11
2024-01-05
23.05
23.47
22.73
23.25
+0.32
2024-01-04
22.98
23.02
22.64
22.93
+0.11
2024-01-03
23.71
23.87
22.79
22.82
-0.87
2024-01-02
23.73
24.07
23.68
23.69
-0.04
2024-01-01
23.73
23.73
23.73
23.73
—