搜金价

工行纸白银(人民币)价格历史

CNYAAG

工行纸白银(人民币)（CNYAAG）2026年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
16.27
2026年
最高价 元/克
25.31
2026-01-28
最低价 元/克
12.22
2026-07-17

2026年价格走势

工行纸白银(人民币) · 单位：元/克（日K收盘，今日为实时价）

2026年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上），今日行为实时数据

日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04 实时
14.48
14.52
14.30
14.44
-0.03
2026-09-03
14.05
14.56
13.99
14.47
+0.42
2026-09-02
14.09
14.15
13.68
14.05
-0.02
2026-09-01
14.28
14.48
13.88
14.07
-0.20
2026-08-31
14.37
14.57
14.19
14.27
-0.10
2026-08-28
15
15.36
14.30
14.37
-0.63
2026-08-27
14.67
15.04
14.61
15
+0.33
2026-08-26
14.86
15.06
14.59
14.67
-0.18
2026-08-25
14.80
15.11
14.56
14.85
+0.06
2026-08-24
14.99
15.10
14.77
14.79
-0.20
2026-08-21
14.76
15.12
14.64
14.99
+0.22
2026-08-20
14.25
14.90
14.16
14.77
+0.53
2026-08-19
13.87
14.25
13.55
14.24
+0.38
2026-08-18
14.39
14.41
13.77
13.86
-0.53
2026-08-17
14.02
14.42
14.02
14.39
+0.37
2026-08-14
14.01
14.22
13.76
14.02
+0.01
2026-08-13
14.26
14.36
13.92
14.01
-0.25
2026-08-12
14.07
14.47
13.96
14.26
+0.20
2026-08-11
14.11
14.41
13.92
14.06
-0.05
2026-08-10
13.79
14.11
13.65
14.11
+0.32
2026-08-07
13.25
14.09
13.21
13.79
+0.53
2026-08-06
13.42
13.64
13.23
13.26
-0.16
2026-08-05
12.95
13.61
12.88
13.42
+0.46
2026-08-04
12.47
13.01
12.46
12.96
+0.49
2026-08-03
12.57
12.72
12.27
12.47
-0.10
2026-07-31
12.71
12.87
12.38
12.57
-0.15
2026-07-30
12.40
12.86
12.36
12.72
+0.33
2026-07-29
12.49
12.66
12.35
12.39
-0.10
2026-07-28
12.74
12.82
12.33
12.49
-0.25
2026-07-27
12.66
13.07
12.66
12.74
+0.08
2026-07-24
12.54
12.83
12.43
12.66
+0.12
2026-07-23
13.10
13.12
12.43
12.54
-0.56
2026-07-22
12.82
13.25
12.75
13.10
+0.29
2026-07-21
12.38
12.88
12.20
12.81
+0.42
2026-07-20
12.22
12.50
12.11
12.39
+0.17
2026-07-17
12.25
12.25
11.92
12.22
-0.03
2026-07-16
12.54
12.69
12.05
12.25
-0.30
2026-07-15
12.79
12.85
12.50
12.55
-0.24
2026-07-14
12.63
12.97
12.39
12.79
+0.17
2026-07-13
12.99
12.99
12.55
12.62
-0.37
2026-07-10
13.17
13.23
12.90
12.99
-0.18
2026-07-09
12.55
13.20
12.54
13.17
+0.62
2026-07-08
13.24
13.33
12.51
12.55
-0.68
2026-07-07
13.49
13.61
13.17
13.23
-0.27
2026-07-06
13.59
13.74
13.40
13.50
-0.09
2026-07-03
13.32
13.71
13.16
13.59
+0.28
2026-07-02
13.13
13.52
12.86
13.31
+0.18
2026-07-01
12.99
13.30
12.48
13.13
+0.14
2026-06-30
12.69
13.17
12.36
12.99
+0.30
2026-06-29
12.88
12.92
12.54
12.69
-0.19
2026-06-26
12.63
13.01
12.61
12.88
+0.05
2026-06-25
12.52
12.88
12.44
12.83
-0.02
2026-06-24
13.59
13.62
12.71
12.85
-0.74
2026-06-23
14.25
14.29
13.42
13.59
-0.66
2026-06-22
14.13
14.58
14.04
14.25
+0.12
2026-06-19
14.37
14.44
13.79
14.13
-0.25
2026-06-18
15.36
15.53
14.33
14.38
-0.98
2026-06-17
15.22
15.39
15.09
15.36
+0.12
2026-06-16
15.34
15.45
15.01
15.24
-0.11
2026-06-15
14.73
15.48
14.73
15.35
+0.62
2026-06-12
13.94
14.85
13.86
14.73
+0.79
2026-06-11
14.13
14.19
13.40
13.94
-0.18
2026-06-10
14.21
14.32
13.81
14.12
-0.09
2026-06-09
14.97
15
14.18
14.21
-0.76
2026-06-08
14.84
15.02
14.43
14.97
+0.13
2026-06-05
16.08
16.14
14.80
14.84
-1.24
2026-06-04
15.98
16.32
15.79
16.08
+0.10
2026-06-03
16.46
16.47
15.93
15.98
-0.49
2026-06-02
16.29
16.73
16.20
16.47
+0.18
2026-06-01
16.43
16.58
16.06
16.29
-0.14
2026-05-29
16.35
16.67
16.23
16.43
+0.10
2026-05-28
16.23
16.34
15.66
16.33
+0.10
2026-05-27
16.57
16.90
16.02
16.23
-0.34
2026-05-26
16.96
17.10
16.46
16.57
-0.38
2026-05-25
16.51
17.19
16.51
16.95
+0.44
2026-05-22
16.52
16.86
16.37
16.51
-0.01
2026-05-21
16.55
16.80
16.28
16.52
-0.03
2026-05-20
16.31
16.74
16.01
16.55
+0.24
2026-05-19
16.80
17.24
16
16.31
-0.48
2026-05-18
16.70
17.07
16.17
16.79
+0.09
2026-05-15
18.52
18.54
16.59
16.70
-1.80
2026-05-14
19.38
19.50
18.29
18.50
-0.86
2026-05-13
18.39
19.37
18.37
19.36
+0.96
2026-05-12
18.77
19.05
18.15
18.40
-0.37
2026-05-11
17.63
18.78
17.39
18.77
+1.14
2026-05-08
17.60
17.82
17.11
17.63
+0.01
2026-05-07
16.87
17.94
16.80
17.62
+0.74
2026-05-06
16.14
17.03
15.96
16.88
+0.74
2026-05-05
16.04
16.29
15.90
16.14
+0.10
2026-05-04
16.57
16.65
15.87
16.04
-0.53
2026-05-01
16.06
16.90
16.02
16.57
+0.51
2026-04-30
15.71
16.21
15.58
16.06
+0.34
2026-04-29
16.08
16.24
15.66
15.72
-0.36
2026-04-28
16.44
16.71
15.83
16.08
-0.36
2026-04-27
16.68
16.80
16.38
16.44
-0.24
2026-04-24
16.69
16.83
16.25
16.68
-0.01
2026-04-23
17.08
17.19
16.31
16.69
-0.39
2026-04-22
16.88
17.24
16.55
17.08
+0.19
2026-04-21
17.49
17.57
16.81
16.89
-0.60
2026-04-20
17.82
17.82
17.25
17.49
-0.33
2026-04-17
17.30
18.19
17.06
17.82
+0.51
2026-04-16
17.38
17.72
17.13
17.31
-0.07
2026-04-15
17.33
17.75
17.17
17.38
+0.05
2026-04-14
16.27
17.37
16.25
17.33
+1.07
2026-04-13
16.75
16.75
16.16
16.26
-0.49
2026-04-10
16.65
16.85
16.43
16.75
+0.10
2026-04-09
16.57
16.68
16.01
16.65
+0.07
2026-04-08
15.75
17.03
15.72
16.58
+0.84
2026-04-07
16.08
16.23
15.34
15.74
-0.33
2026-04-06
16.08
16.29
15.87
16.07
-0.01
2026-04-03
15.92
16.14
15.87
16.08
+0.18
2026-04-02
16.73
16.81
15.42
15.90
-0.84
2026-04-01
16.33
16.75
16.32
16.74
+0.40
2026-03-31
15.77
16.43
15.34
16.34
+0.56
2026-03-30
15.55
15.92
15.05
15.78
+0.23
2026-03-27
15.22
15.90
14.83
15.55
+0.34
2026-03-26
16.10
16.16
14.87
15.21
-0.88
2026-03-25
15.41
16.52
15.23
16.09
+0.66
2026-03-24
15.03
15.58
14.63
15.43
+0.47
2026-03-23
15.07
15.64
13.55
14.96
-0.11
2026-03-20
15.54
16.49
15.02
15.07
-0.48
2026-03-19
16.95
17.14
14.56
15.55
-1.40
2026-03-18
17.53
17.72
16.76
16.95
-0.57
2026-03-17
17.79
18.26
17.33
17.52
-0.26
2026-03-16
17.81
18.09
17.10
17.78
-0.03
2026-03-13
18.85
18.92
17.63
17.81
-1.01
2026-03-12
18.75
19.30
18.55
18.82
+0.05
2026-03-11
19.74
19.79
18.65
18.77
-0.97
2026-03-10
18.74
19.90
18.62
19.74
+0.97
2026-03-09
18.73
18.88
17.70
18.77
+0.04
2026-03-06
18.29
18.83
17.93
18.73
+0.49
2026-03-05
18.67
18.93
17.86
18.24
-0.43
2026-03-04
18.36
19.23
18.16
18.67
+0.31
2026-03-03
19.69
20.26
17.33
18.36
-1.30
2026-03-02
20.56
21.27
19.62
19.66
-0.90
2026-02-27
19.23
20.76
19.01
20.56
+1.29
2026-02-26
19.99
20.12
18.77
19.27
-0.66
2026-02-25
19.42
20.15
19.15
19.93
+0.50
2026-02-24
19.25
19.77
18.91
19.43
+0.15
2026-02-23
18.49
19.55
18.49
19.28
+0.79
2026-02-20
17.47
18.51
17.18
18.49
+1.08
2026-02-19
17.25
17.65
16.94
17.41
+0.18
2026-02-18
16.26
17.39
16.01
17.23
+1.01
2026-02-17
16.90
17.07
15.99
16.22
-0.70
2026-02-16
17.18
17.19
16.61
16.92
-0.26
2026-02-13
18.26
18.30
16.41
17.18
-1.20
2026-02-12
18.50
18.86
18.17
18.38
-0.13
2026-02-11
17.99
19.16
17.77
18.51
+0.54
2026-02-10
18.38
18.70
17.88
17.97
-0.39
2026-02-09
17.25
18.37
17.25
18.36
+1.11
2026-02-06
16.52
17.42
14.30
17.25
+0.77
2026-02-05
19.38
20.17
16.13
16.48
-2.97
2026-02-04
19.71
20.56
18.48
19.45
-0.24
2026-02-03
16.92
19.87
16.83
19.69
+2.74
2026-02-02
19.11
19.66
16.07
16.95
-2.16
2026-01-30
24.61
26.47
16.47
19.11
-5.57
2026-01-29
25.28
27.16
24.13
24.68
-0.63
2026-01-28
24.19
25.92
23.63
25.31
+1.15
2026-01-27
25.07
26.31
22.90
24.16
-0.92
2026-01-26
22.81
25.12
22.81
25.08
+2.27
2026-01-23
21.43
22.83
21.32
22.81
+1.38
2026-01-22
20.96
21.48
20.25
21.43
+0.46
2026-01-21
21
21.36
20.68
20.97
+0.01
2026-01-20
21
21.44
20.72
20.96
-0.04
2026-01-19
20.02
21.07
20.02
21
+0.98
2026-01-16
20.29
20.83
19.47
20.02
-0.29
2026-01-15
20.58
20.95
19.37
20.31
-0.25
2026-01-14
19.90
20.67
19.27
20.56
+0.67
2026-01-13
19.13
19.98
18.70
19.89
+0.77
2026-01-12
17.92
19.22
17.92
19.12
+1.20
2026-01-09
17.92
17.92
17.92
17.92
+0.92
2026-01-08
17
17
17
17
-0.34
2026-01-07
17.34
17.34
17.34
17.34
-0.69
2026-01-06
18.03
18.03
18.03
18.03
+0.70
2026-01-05
17.33
17.33
17.33
17.33
+1.16
2026-01-02
15.82
16.74
15.82
16.17
+0.35
2026-01-01
16.25
16.28
15.81
15.82
-0.43