中行纸白银(美元)2025年价格历史
BOCUSDAG中行纸白银(美元)（BOCUSDAG）2025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
40.08
2025年
最高价
美元/盎司
79.22
2025-12-27
最低价
美元/盎司
28.81
2025-01-01
2025年价格走势
中行纸白银(美元) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
76.01
78.01
70.56
72.31
-3.78
2025-12-30
71.35
76.47
70.79
76.09
+4.63
2025-12-29
79.22
83.59
70.48
71.46
-7.76
2025-12-27
75.97
79.25
75.48
79.22
+3.26
2025-12-26
71.91
76.04
71.91
75.96
+4.05
2025-12-25
70.66
72.04
70.58
71.91
+1.27
2025-12-24
69.72
72.63
69.71
70.64
+0.91
2025-12-23
68.76
70.61
68.07
69.73
+0.94
2025-12-22
67.15
69.41
67.15
68.79
+1.64
2025-12-20
66.79
67.40
66.65
67.15
+0.43
2025-12-19
65.43
66.72
64.51
66.72
+1.32
2025-12-18
65.59
66.83
64.62
65.40
-0.14
2025-12-17
63.54
66.46
62.96
65.54
+2.06
2025-12-16
63.76
64.10
62.17
63.48
-0.25
2025-12-15
61.93
64.05
61.68
63.73
+1.80
2025-12-13
62.04
62.26
60.78
61.93
-0.08
2025-12-12
63.28
64.61
61.99
62.01
-1.20
2025-12-11
60.50
63.49
60.10
63.21
+2.72
2025-12-10
60.18
61.56
60.02
60.49
+0.32
2025-12-09
57.88
60.20
57.59
60.17
+2.26
2025-12-08
58.31
58.60
57.58
57.91
-0.40
2025-12-06
59.04
59.14
57.91
58.31
-0.64
2025-12-05
56.90
59.28
56.65
58.95
+2.02
2025-12-04
58.42
58.74
56.45
56.93
-1.58
2025-12-03
57.12
58.93
57.07
58.51
+1.43
2025-12-02
57.65
58.82
56.56
57.08
-0.58
2025-12-01
54.81
57.81
54.81
57.66
+2.85
2025-11-29
55.51
56.49
54.81
54.81
-0.74
2025-11-28
53.12
55.59
53.07
55.55
+2.42
2025-11-27
52.67
53.86
52.55
53.13
+0.45
2025-11-26
50.76
52.68
50.70
52.68
+1.97
2025-11-25
50.32
51.70
50.28
50.71
+0.41
2025-11-24
49.97
50.44
49.68
50.30
+0.33
2025-11-22
49.62
50.60
49.55
49.97
+0.29
2025-11-21
50.86
50.99
48.60
49.68
-1.26
2025-11-20
51.66
51.82
50.31
50.94
-0.67
2025-11-19
50.36
52.42
50.23
51.61
+1.24
2025-11-18
50.72
50.95
49.31
50.37
-0.34
2025-11-17
50.52
51.26
50.29
50.71
+0.19
2025-11-15
51.25
51.43
50.46
50.52
-0.70
2025-11-14
52.69
53.50
50.02
51.22
-1.47
2025-11-13
52.87
54.34
52.54
52.69
-0.13
2025-11-12
50.42
53.04
50.38
52.82
+2.35
2025-11-11
49.84
51.19
49.80
50.47
+0.61
2025-11-10
48.28
50.16
48.28
49.86
+1.58
2025-11-08
48.17
48.73
47.95
48.28
+0.11
2025-11-07
47.84
48.83
47.62
48.17
+0.29
2025-11-06
48.12
48.74
47.69
47.88
-0.21
2025-11-05
47.37
48.17
46.86
48.09
+0.72
2025-11-04
48.37
48.45
46.78
47.37
-0.99
2025-11-03
48.65
49.05
48.13
48.36
-0.29
2025-11-01
48.82
48.87
48.33
48.65
-0.18
2025-10-31
48.76
49.31
48.63
48.83
+0.07
2025-10-30
48.12
48.85
47.22
48.76
+0.62
2025-10-29
47.06
48.40
46.82
48.14
+1.05
2025-10-28
46.46
47.17
45.51
47.09
+0.61
2025-10-27
48.55
48.55
46.06
46.48
-2.07
2025-10-25
48.79
48.82
48.36
48.55
-0.21
2025-10-24
49.10
49.20
47.79
48.76
-0.36
2025-10-23
48.14
49.40
47.89
49.12
+0.96
2025-10-22
48.91
49.25
47.51
48.16
-0.76
2025-10-21
52.45
52.59
47.85
48.92
-3.53
2025-10-20
51.81
52.73
51.27
52.45
+0.64
2025-10-18
51.86
51.98
50.59
51.81
-0.15
2025-10-17
53.81
54.42
51.67
51.96
-1.82
2025-10-16
52.51
53.89
52.26
53.78
+1.23
2025-10-15
51.82
53.04
51.29
52.55
+0.73
2025-10-14
51.53
53.55
50.45
51.82
+0.29
2025-10-13
49.99
52.03
49.99
51.53
+1.54
2025-10-11
49.99
49.99
49.99
49.99
+0.03
2025-10-10
50.17
51.09
48.43
49.96
-0.26
2025-10-09
49.37
51.18
48.46
50.22
+0.86
2025-10-08
47.60
49.45
47.28
49.36
+1.75
2025-10-07
48.66
48.73
47.37
47.61
-1.06
2025-10-06
47.96
48.72
47.93
48.67
+0.71
2025-10-04
48.26
48.26
47.68
47.96
-0.30
2025-10-03
46.07
48.32
45.97
48.26
+2.20
2025-10-02
47.40
47.99
45.88
46.06
-1.35
2025-10-01
46.25
47.79
46.20
47.41
+1.18
2025-09-30
47.01
47.12
45.77
46.23
-0.77
2025-09-29
46.02
47.13
45.91
47
+0.98
2025-09-27
46.01
46.58
45.90
46.02
-0.02
2025-09-26
44.72
46.04
44.57
46.04
+1.35
2025-09-25
43.81
45.03
43.63
44.69
+0.93
2025-09-24
44.29
44.31
43.63
43.76
-0.52
2025-09-23
43.78
44.42
43.59
44.28
+0.51
2025-09-22
43.04
43.83
42.98
43.77
+0.73
2025-09-20
42.68
43.05
42.60
43.04
+0.36
2025-09-19
41.69
42.74
41.61
42.68
+1
2025-09-18
42
42.19
41.12
41.68
-0.32
2025-09-17
42.38
42.59
41.10
42
-0.38
2025-09-16
42.55
42.92
42.21
42.38
-0.20
2025-09-15
42.12
42.60
41.97
42.58
+0.46
2025-09-13
42.13
42.29
42.06
42.12
+0.01
2025-09-12
41.50
42.41
41.36
42.11
+0.63
2025-09-11
41.13
41.49
40.86
41.48
+0.35
2025-09-10
40.85
41.24
40.68
41.13
+0.28
2025-09-09
41.39
41.42
40.75
40.85
-0.53
2025-09-08
40.96
41.62
40.48
41.38
+0.42
2025-09-06
40.97
41.05
40.85
40.96
+0.01
2025-09-05
40.69
41.37
40.44
40.95
+0.26
2025-09-04
41.21
41.35
40.36
40.69
-0.55
2025-09-03
40.80
41.42
40.59
41.24
+0.43
2025-09-02
40.60
40.81
40.10
40.81
+0.21
2025-09-01
39.70
40.71
39.68
40.60
+0.90
2025-08-30
39.50
39.92
39.50
39.70
+0.22
2025-08-29
38.91
39.51
38.69
39.48
+0.57
2025-08-28
38.46
39.06
38.42
38.91
+0.45
2025-08-27
38.59
38.65
38.05
38.46
-0.13
2025-08-26
38.76
38.81
38.29
38.59
-0.19
2025-08-25
38.84
38.95
38.53
38.78
-0.06
2025-08-23
38.87
39.01
38.83
38.84
-0.04
2025-08-22
38.11
39.01
37.66
38.88
+0.76
2025-08-21
37.70
38.16
37.49
38.12
+0.41
2025-08-20
37.40
37.79
36.92
37.71
+0.29
2025-08-19
38
38.10
37.35
37.42
-0.58
2025-08-18
37.95
38.23
37.77
38
+0.05
2025-08-16
37.93
37.96
37.83
37.95
+0.03
2025-08-15
38.03
38.05
37.64
37.92
-0.11
2025-08-14
38.41
38.69
37.80
38.03
-0.38
2025-08-13
37.92
38.59
37.79
38.41
+0.49
2025-08-12
37.70
37.97
37.48
37.92
+0.24
2025-08-11
38.30
38.30
37.50
37.68
-0.62
2025-08-09
38.28
38.38
37.96
38.30
+0.02
2025-08-08
38.17
38.42
37.96
38.28
+0.09
2025-08-07
37.83
38.46
37.76
38.19
+0.36
2025-08-06
37.77
37.90
37.59
37.83
+0.07
2025-08-05
37.35
37.83
37.23
37.76
+0.41
2025-08-04
36.98
37.43
36.63
37.35
+0.37
2025-08-02
36.89
36.99
36.73
36.98
+0.08
2025-08-01
36.58
37.13
36.31
36.90
+0.32
2025-07-31
37.57
37.69
36.17
36.58
-0.98
2025-07-30
38.09
38.20
37.45
37.56
-0.53
2025-07-29
38.10
38.24
37.87
38.09
-0.02
2025-07-28
38.11
38.30
37.86
38.11
—
2025-07-26
38.01
38.22
37.99
38.11
+0.09
2025-07-25
38.96
39.14
37.91
38.02
-0.95
2025-07-24
39.22
39.30
38.66
38.97
-0.27
2025-07-23
39.14
39.48
39.09
39.24
+0.09
2025-07-22
38.89
39.16
38.68
39.15
+0.27
2025-07-21
38.13
38.93
38.10
38.88
+0.75
2025-07-19
38.20
38.25
38.06
38.13
-0.07
2025-07-18
37.96
38.39
37.93
38.20
+0.24
2025-07-17
37.76
38.03
37.49
37.96
+0.19
2025-07-16
37.63
38.04
37.46
37.77
+0.15
2025-07-15
38.22
38.44
37.57
37.62
-0.58
2025-07-14
38.37
39.09
38.16
38.20
-0.17
2025-07-12
38.14
38.49
38.12
38.37
+0.26
2025-07-11
36.81
38.29
36.70
38.11
+1.30
2025-07-10
36.39
36.84
36.24
36.81
+0.42
2025-07-09
36.37
36.73
36.24
36.39
+0.01
2025-07-08
36.65
36.83
36.29
36.38
-0.26
2025-07-07
36.86
37.08
36.11
36.64
-0.22
2025-07-05
36.86
37.06
36.80
36.86
+0.01
2025-07-04
36.75
36.91
36.58
36.85
+0.10
2025-07-03
36.41
37.02
36.30
36.75
+0.35
2025-07-02
36.17
36.43
35.83
36.40
+0.24
2025-07-01
35.91
36.57
35.76
36.16
+0.26
2025-06-30
35.94
36.19
35.70
35.90
-0.04
2025-06-28
36.07
36.16
35.83
35.94
-0.14
2025-06-27
36.61
36.66
35.75
36.08
-0.53
2025-06-26
35.97
36.78
35.97
36.61
+0.64
2025-06-25
35.71
36
35.63
35.97
+0.29
2025-06-24
36.25
36.31
35.24
35.68
-0.57
2025-06-23
35.96
36.29
35.84
36.25
+0.29
2025-06-21
35.92
36.05
35.89
35.96
—
2025-06-20
35.98
36.12
35.80
35.96
-0.38
2025-06-19
36.85
36.93
36.16
36.34
-0.51
2025-06-18
37.15
37.27
36.60
36.85
-0.29
2025-06-17
36.36
37.19
36.10
37.14
+0.80
2025-06-16
36.26
36.50
36.05
36.34
+0.08
2025-06-14
36.26
36.26
36.26
36.26
+0.08
2025-06-13
36.24
36.58
35.93
36.18
-0.06
2025-06-12
36.23
36.40
35.42
36.24
+0.02
2025-06-11
36.39
36.59
35.99
36.22
-0.19
2025-06-10
36.59
36.85
36.28
36.41
-0.16
2025-06-09
35.93
36.65
35.87
36.57
+0.64
2025-06-07
36.02
36.05
35.85
35.93
-0.10
2025-06-06
35.35
36.28
35.28
36.03
+0.72
2025-06-05
34.37
36.01
34.35
35.31
+0.93
2025-06-04
34.47
34.52
34.14
34.38
—
2025-06-03
34.39
34.76
33.94
34.38
—
2025-06-02
32.93
34.44
32.91
34.38
+1.45
2025-05-31
32.89
32.97
32.72
32.93
+0.05
2025-05-30
33.22
33.31
32.83
32.88
-0.33
2025-05-29
32.95
33.45
32.65
33.21
+0.26
2025-05-28
33.05
33.38
32.94
32.95
-0.10
2025-05-27
33.33
33.72
32.72
33.05
-0.28
2025-05-26
33.44
33.54
33.21
33.33
-0.11
2025-05-24
33.26
33.49
33.23
33.44
+0.17
2025-05-23
32.97
33.31
32.85
33.27
+0.32
2025-05-22
33.35
33.65
32.57
32.95
-0.42
2025-05-21
32.82
33.46
32.80
33.37
+0.55
2025-05-20
32.36
32.86
32.08
32.82
+0.45
2025-05-19
32.24
32.58
32.19
32.37
+0.13
2025-05-17
32.15
32.25
32.13
32.24
+0.10
2025-05-16
32.49
32.65
31.84
32.14
-0.33
2025-05-15
32.24
32.48
31.60
32.47
+0.24
2025-05-14
32.92
32.96
32.08
32.23
-0.68
2025-05-13
32.50
33.19
32.31
32.91
+0.42
2025-05-12
32.68
32.98
31.84
32.49
-0.19
2025-05-10
32.78
32.83
32.65
32.68
-0.06
2025-05-09
32.58
32.79
32.20
32.74
+0.15
2025-05-08
32.58
32.90
32.18
32.59
—
2025-05-07
32.99
33.22
32.51
32.59
-0.41
2025-05-06
32.22
33.18
32.11
33
+0.76
2025-05-05
31.97
32.63
31.95
32.24
+0.27
2025-05-03
31.96
32.07
31.91
31.97
-0.03
2025-05-02
32.20
32.67
31.89
32
-0.21
2025-05-01
32.66
32.69
31.63
32.21
-0.46
2025-04-30
33.16
33.27
32.14
32.67
-0.49
2025-04-29
33
33.48
32.84
33.16
+0.17
2025-04-28
33.04
33.12
32.62
32.99
-0.05
2025-04-26
32.92
33.05
32.86
33.04
+0.12
2025-04-25
33.41
33.64
32.73
32.92
-0.48
2025-04-24
33.43
33.63
33.13
33.40
+0.01
2025-04-23
32.95
33.56
32
33.39
+0.38
2025-04-22
32.71
33.01
32.27
33.01
+0.31
2025-04-21
32.42
33.03
32.38
32.70
+0.28
2025-04-19
32.42
32.42
32.42
32.42
—
2025-04-18
32.22
32.50
32.22
32.42
+0.20
2025-04-17
32.86
32.96
32.04
32.22
-0.66
2025-04-16
32.17
33.05
32.15
32.88
+0.71
2025-04-15
31.95
32.36
31.90
32.17
+0.22
2025-04-14
32.25
32.35
31.70
31.95
-0.30
2025-04-12
32.12
32.25
31.80
32.25
+0.12
2025-04-11
30.78
32.20
30.63
32.13
+1.37
2025-04-10
30.26
31.27
30.25
30.76
+0.54
2025-04-09
30.01
30.62
29.29
30.22
+0.21
2025-04-08
29.90
30.48
29.55
30.01
+0.12
2025-04-07
29.55
30.77
28.35
29.89
+0.34
2025-04-05
29.67
29.83
29.15
29.55
-0.15
2025-04-04
31.87
32.03
29.33
29.70
-2.23
2025-04-03
33.77
34.08
31.71
31.93
-1.83
2025-04-02
33.60
34.04
33.42
33.76
+0.12
2025-04-01
33.76
34.17
33.61
33.64
-0.15
2025-03-31
34.07
34.45
33.46
33.79
-0.28
2025-03-29
34.13
34.15
33.89
34.07
-0.07
2025-03-28
34.24
34.54
33.93
34.14
-0.10
2025-03-27
33.57
34.37
33.45
34.24
+0.67
2025-03-26
33.60
33.88
33.48
33.57
-0.03
2025-03-25
32.96
33.75
32.85
33.60
+0.64
2025-03-24
32.99
33.25
32.88
32.96
-0.03
2025-03-22
32.83
33.02
32.81
32.99
+0.15
2025-03-21
33.40
33.56
32.62
32.84
-0.56
2025-03-20
33.44
33.91
33.06
33.40
-0.05
2025-03-19
33.97
34.10
33.42
33.45
-0.51
2025-03-18
33.64
34.19
33.59
33.96
+0.34
2025-03-17
33.71
33.85
33.39
33.62
-0.09
2025-03-15
33.56
33.77
33.54
33.71
+0.13
2025-03-14
33.87
34.03
33.48
33.58
-0.32
2025-03-13
33.12
33.90
32.90
33.90
+0.79
2025-03-12
32.68
33.17
32.64
33.11
+0.44
2025-03-11
32.20
32.87
31.77
32.67
+0.47
2025-03-10
32.49
32.62
32.13
32.20
-0.29
2025-03-08
32.28
32.50
32.07
32.49
+0.23
2025-03-07
32.64
32.72
32.13
32.26
-0.38
2025-03-06
32.44
32.69
32.22
32.64
+0.17
2025-03-05
31.50
32.51
31.47
32.47
+0.97
2025-03-04
31.72
31.95
31.42
31.50
-0.24
2025-03-03
31.11
31.80
31.08
31.74
+0.63
2025-03-01
31.10
31.16
30.88
31.11
-0.01
2025-02-28
31.39
31.51
30.77
31.12
-0.31
2025-02-27
31.79
31.92
31.28
31.43
-0.37
2025-02-26
31.85
31.90
31.45
31.80
+0.29
2025-02-25
32.12
32.45
31.43
31.51
-0.59
2025-02-24
32.51
32.71
32.05
32.10
-0.41
2025-02-22
32.56
32.74
32.45
32.51
-0.05
2025-02-21
32.92
33.06
32.45
32.56
-0.37
2025-02-20
32.42
33.18
32.42
32.93
+0.40
2025-02-19
32.62
33.06
32.43
32.53
-0.08
2025-02-18
32.26
32.77
32.03
32.61
+0.37
2025-02-17
32.10
32.46
31.88
32.24
+0.14
2025-02-15
32.68
32.70
32.03
32.10
-0.64
2025-02-14
32.18
33.39
32.05
32.74
+0.57
2025-02-13
32.15
32.36
31.94
32.17
+0.03
2025-02-12
31.89
32.16
31.48
32.14
+0.24
2025-02-11
32.15
32.20
31.20
31.90
-0.24
2025-02-10
31.78
32.30
31.63
32.14
+0.36
2025-02-08
32.40
32.41
31.74
31.78
-0.58
2025-02-07
32.03
32.60
31.95
32.36
+0.35
2025-02-06
32.45
32.51
31.69
32.01
-0.43
2025-02-05
31.91
32.51
31.86
32.44
+0.51
2025-02-04
31.36
32.28
31.29
31.93
+0.57
2025-02-03
31.26
31.54
30.65
31.36
+0.10
2025-02-01
31.42
31.56
31.13
31.26
-0.17
2025-01-31
31.56
31.67
31.12
31.43
-0.13
2025-01-30
30.82
31.70
30.54
31.56
+0.75
2025-01-29
30.28
30.94
30.19
30.81
+0.56
2025-01-28
30.32
30.34
29.67
30.25
-0.05
2025-01-27
30.56
30.60
30.06
30.30
-0.26
2025-01-25
30.59
30.79
30.52
30.56
—
2025-01-24
30.11
30.98
30.07
30.56
+0.44
2025-01-23
30.66
30.87
30.02
30.12
-0.56
2025-01-22
30.61
30.91
30.52
30.68
+0.06
2025-01-21
30.42
30.69
30.17
30.62
+0.21
2025-01-20
30.30
30.53
29.96
30.41
+0.11
2025-01-18
30.27
30.41
30.08
30.30
+0.03
2025-01-17
30.74
30.92
30.08
30.27
-0.47
2025-01-16
30.24
30.87
30.24
30.74
+0.49
2025-01-15
29.87
30.38
29.69
30.25
+0.40
2025-01-14
29.51
29.93
29.46
29.85
+0.35
2025-01-13
30.35
30.47
29.50
29.50
-0.85
2025-01-11
30.28
30.54
30.21
30.35
+0.04
2025-01-10
30.15
30.61
29.93
30.31
+0.13
2025-01-09
30.12
30.44
29.77
30.18
+0.07
2025-01-08
30.05
30.29
29.94
30.11
+0.05
2025-01-07
30.02
30.34
29.82
30.06
+0.04
2025-01-06
29.58
30.29
29.38
30.02
+0.44
2025-01-04
29.72
29.81
29.50
29.58
-0.16
2025-01-03
29.41
29.88
29.33
29.74
+0.30
2025-01-02
28.81
29.49
28.81
29.44
+0.63
2025-01-01
28.87
28.90
28.74
28.81
-0.07