搜金价

工行纸白银(人民币)2013年价格历史

CNYAAG

工行纸白银(人民币)（CNYAAG）2013年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
4.72
2013年
最高价 元/克
6.44
2013-01-23
最低价 元/克
3.70
2013-06-26

2013年价格走势

工行纸白银(人民币) · 单位：元/克（日K收盘）

2013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）

日期
开盘价
最高价
最低价
收盘价
较上日
2013-12-31
3.85
3.86
3.65
3.84
—
2013-12-30
3.92
3.94
3.81
3.84
-0.07
2013-12-28
3.92
3.92
3.90
3.91
-0.01
2013-12-27
3.89
3.93
3.86
3.92
+0.03
2013-12-26
3.80
3.91
3.80
3.89
+0.09
2013-12-25
3.80
3.80
3.80
3.80
—
2013-12-24
3.81
3.81
3.78
3.80
-0.01
2013-12-23
3.79
3.81
3.77
3.81
+0.02
2013-12-21
3.79
3.81
3.78
3.79
-0.01
2013-12-20
3.75
3.81
3.74
3.80
+0.05
2013-12-19
3.90
3.96
3.74
3.75
-0.15
2013-12-18
3.88
3.91
3.87
3.90
+0.02
2013-12-17
3.88
3.96
3.84
3.88
—
2013-12-16
3.84
3.89
3.80
3.88
+0.04
2013-12-14
3.85
3.85
3.83
3.84
-0.01
2013-12-13
3.81
3.86
3.77
3.85
+0.05
2013-12-12
3.98
3.99
3.80
3.80
-0.18
2013-12-11
3.97
4
3.95
3.98
+0.01
2013-12-10
3.86
3.99
3.84
3.97
+0.11
2013-12-09
3.80
3.87
3.80
3.86
+0.06
2013-12-07
3.83
3.84
3.80
3.80
-0.03
2013-12-06
3.81
3.87
3.76
3.83
+0.03
2013-12-05
3.78
3.89
3.77
3.80
+0.01
2013-12-04
3.75
3.80
3.70
3.79
+0.03
2013-12-03
3.82
3.82
3.72
3.76
-0.06
2013-12-02
3.91
3.92
3.81
3.82
-0.09
2013-11-30
3.94
3.94
3.91
3.91
-0.02
2013-11-29
3.87
3.94
3.85
3.93
+0.06
2013-11-28
3.89
3.89
3.85
3.87
-0.02
2013-11-27
3.91
3.94
3.88
3.89
-0.01
2013-11-26
3.91
3.98
3.89
3.90
-0.01
2013-11-25
3.89
3.92
3.84
3.91
+0.02
2013-11-23
3.90
3.90
3.89
3.89
-0.01
2013-11-22
3.90
3.93
3.89
3.90
—
2013-11-21
3.97
3.98
3.87
3.90
-0.08
2013-11-20
3.99
4.02
3.94
3.98
-0.01
2013-11-19
4.04
4.04
3.96
3.99
-0.05
2013-11-18
4.07
4.08
4.02
4.04
-0.02
2013-11-16
4.07
4.07
4.06
4.06
-0.01
2013-11-15
4.07
4.09
4.03
4.07
—
2013-11-14
4.05
4.10
4.01
4.07
+0.01
2013-11-13
4.11
4.11
4.03
4.06
-0.08
2013-11-12
4.18
4.20
4.13
4.14
-0.05
2013-11-11
4.20
4.20
4.16
4.19
-0.01
2013-11-09
4.18
4.21
4.17
4.20
+0.02
2013-11-08
4.24
4.29
4.17
4.18
-0.06
2013-11-07
4.28
4.31
4.19
4.24
-0.04
2013-11-06
4.25
4.32
4.24
4.28
+0.04
2013-11-05
4.28
4.28
4.23
4.24
-0.04
2013-11-04
4.29
4.30
4.24
4.28
-0.01
2013-11-02
4.29
4.31
4.27
4.29
—
2013-11-01
4.30
4.31
4.26
4.29
-0.01
2013-10-31
4.51
4.51
4.28
4.30
-0.21
2013-10-30
4.42
4.52
4.38
4.51
+0.09
2013-10-29
4.41
4.43
4.37
4.42
+0.01
2013-10-28
4.41
4.44
4.38
4.41
—
2013-10-26
4.40
4.44
4.40
4.41
+0.01
2013-10-25
4.46
4.46
4.36
4.40
-0.06
2013-10-24
4.43
4.47
4.40
4.46
+0.03
2013-10-23
4.46
4.47
4.40
4.43
-0.03
2013-10-22
4.35
4.46
4.31
4.46
+0.10
2013-10-21
4.29
4.37
4.29
4.36
+0.07
2013-10-19
4.30
4.30
4.28
4.29
-0.01
2013-10-18
4.29
4.32
4.26
4.30
+0.01
2013-10-17
4.16
4.34
4.14
4.29
+0.13
2013-10-16
4.15
4.22
4.15
4.16
+0.01
2013-10-15
4.21
4.21
4.03
4.15
-0.06
2013-10-14
4.20
4.25
4.15
4.21
+0.02
2013-10-12
4.18
4.20
4.17
4.19
+0.01
2013-10-11
4.32
4.32
4.13
4.18
-0.14
2013-10-10
4.30
4.36
4.27
4.32
+0.02
2013-10-09
4.41
4.42
4.29
4.30
-0.11
2013-10-08
4.39
4.43
4.36
4.41
+0.02
2013-10-07
4.27
4.42
4.26
4.39
+0.12
2013-10-05
4.25
4.28
4.25
4.27
+0.01
2013-10-04
4.27
4.30
4.23
4.26
-0.02
2013-10-03
4.29
4.30
4.22
4.28
—
2013-10-02
4.09
4.33
4.08
4.28
+0.19
2013-10-01
4.30
4.32
4.06
4.09
-0.21
2013-09-30
4.28
4.34
4.22
4.30
+0.02
2013-09-28
4.30
4.30
4.28
4.28
-0.01
2013-09-27
4.28
4.35
4.23
4.29
+0.01
2013-09-26
4.30
4.35
4.26
4.28
-0.02
2013-09-25
4.25
4.31
4.22
4.30
+0.05
2013-09-24
4.30
4.33
4.20
4.25
-0.05
2013-09-23
4.29
4.32
4.19
4.30
+0.01
2013-09-21
4.32
4.34
4.28
4.29
-0.04
2013-09-20
4.58
4.58
4.30
4.33
-0.25
2013-09-19
4.18
4.61
4.18
4.58
+0.40
2013-09-18
4.28
4.30
4.17
4.18
-0.10
2013-09-17
4.33
4.35
4.26
4.28
-0.05
2013-09-16
4.39
4.39
4.26
4.33
-0.03
2013-09-14
4.29
4.37
4.25
4.36
+0.07
2013-09-13
4.37
4.37
4.21
4.29
-0.08
2013-09-12
4.55
4.57
4.34
4.37
-0.18
2013-09-11
4.52
4.57
4.48
4.55
+0.03
2013-09-10
4.66
4.68
4.49
4.52
-0.14
2013-09-09
4.66
4.69
4.66
4.66
-0.03
2013-09-07
4.69
4.69
4.68
4.69
—
2013-09-06
4.57
4.71
4.54
4.69
+0.12
2013-09-05
4.61
4.65
4.53
4.57
-0.05
2013-09-04
4.80
4.81
4.61
4.62
-0.18
2013-09-03
4.76
4.82
4.72
4.80
+0.04
2013-09-02
4.58
4.79
4.56
4.76
+0.14
2013-08-31
4.64
4.65
4.61
4.62
-0.02
2013-08-30
4.69
4.75
4.60
4.64
-0.06
2013-08-29
4.80
4.82
4.66
4.70
-0.10
2013-08-28
4.84
4.94
4.78
4.80
-0.04
2013-08-27
4.75
4.86
4.71
4.84
+0.10
2013-08-26
4.77
4.80
4.69
4.74
+0.02
2013-08-24
4.68
4.74
4.66
4.72
+0.05
2013-08-23
4.55
4.68
4.51
4.67
+0.12
2013-08-22
4.53
4.60
4.43
4.55
+0.02
2013-08-21
4.56
4.57
4.48
4.53
-0.04
2013-08-20
4.55
4.59
4.40
4.57
+0.01
2013-08-19
4.59
4.64
4.53
4.56
—
2013-08-17
4.57
4.60
4.55
4.56
-0.01
2013-08-16
4.33
4.58
4.33
4.57
+0.23
2013-08-15
4.27
4.36
4.27
4.34
+0.06
2013-08-14
4.20
4.28
4.19
4.28
+0.07
2013-08-13
4.20
4.29
4.16
4.21
+0.02
2013-08-12
4.03
4.21
4.03
4.19
+0.16
2013-08-10
4.03
4.05
4.01
4.03
—
2013-08-09
3.99
4.04
3.95
4.03
+0.05
2013-08-08
3.86
3.99
3.84
3.98
+0.12
2013-08-07
3.86
3.86
3.78
3.86
—
2013-08-06
3.88
3.90
3.84
3.86
-0.02
2013-08-05
3.91
3.94
3.86
3.88
-0.03
2013-08-03
3.93
3.93
3.90
3.91
-0.01
2013-08-02
3.88
3.99
3.79
3.92
+0.04
2013-08-01
3.84
3.96
3.84
3.88
+0.04
2013-07-31
3.90
3.95
3.83
3.84
-0.05
2013-07-30
3.94
3.94
3.86
3.89
-0.05
2013-07-29
3.95
3.99
3.89
3.94
-0.01
2013-07-27
3.89
3.96
3.89
3.95
+0.06
2013-07-26
3.98
4.01
3.88
3.89
-0.09
2013-07-25
3.98
4
3.91
3.98
—
2013-07-24
4.01
4.05
3.98
3.98
-0.03
2013-07-23
4.05
4.07
3.98
4.01
-0.05
2013-07-22
3.85
4.06
3.85
4.06
+0.20
2013-07-20
3.85
3.86
3.84
3.86
+0.01
2013-07-19
3.84
3.88
3.82
3.85
—
2013-07-18
3.82
3.86
3.80
3.85
+0.03
2013-07-17
3.93
3.98
3.81
3.82
-0.11
2013-07-16
3.92
3.96
3.89
3.93
+0.01
2013-07-15
3.93
3.97
3.87
3.92
-0.01
2013-07-13
3.92
3.94
3.91
3.93
+0.01
2013-07-12
3.94
3.99
3.88
3.92
-0.02
2013-07-11
3.80
4
3.77
3.94
+0.14
2013-07-10
3.79
3.84
3.75
3.80
+0.01
2013-07-09
3.76
3.85
3.75
3.79
+0.02
2013-07-08
3.73
3.80
3.69
3.77
-0.06
2013-07-05
3.85
3.87
3.82
3.83
-0.02
2013-07-04
3.90
3.92
3.83
3.85
-0.05
2013-07-03
3.84
3.92
3.80
3.90
+0.07
2013-07-02
3.90
3.91
3.83
3.83
-0.06
2013-07-01
3.91
3.97
3.83
3.89
+0.02
2013-06-29
3.83
3.88
3.80
3.87
+0.05
2013-06-28
3.73
3.84
3.60
3.82
+0.09
2013-06-27
3.71
3.75
3.66
3.73
+0.03
2013-06-26
3.89
3.89
3.65
3.70
-0.18
2013-06-25
3.86
3.93
3.85
3.88
+0.01
2013-06-24
3.94
3.95
3.86
3.87
-0.09
2013-06-22
3.94
3.97
3.92
3.96
+0.02
2013-06-21
3.92
3.95
3.82
3.94
+0.02
2013-06-20
4.28
4.30
3.89
3.92
-0.36
2013-06-19
4.27
4.30
4.25
4.28
+0.01
2013-06-18
4.30
4.32
4.25
4.27
-0.03
2013-06-17
4.35
4.35
4.27
4.30
-0.05
2013-06-15
4.36
4.36
4.34
4.35
-0.01
2013-06-14
4.27
4.44
4.26
4.36
+0.09
2013-06-13
4.32
4.34
4.26
4.27
-0.06
2013-06-12
4.28
4.35
4.25
4.33
+0.05
2013-06-11
4.34
4.36
4.24
4.28
-0.06
2013-06-10
4.26
4.35
4.22
4.34
+0.08
2013-06-08
4.32
4.33
4.26
4.26
-0.05
2013-06-07
4.47
4.52
4.29
4.31
-0.16
2013-06-06
4.46
4.48
4.41
4.47
+0.01
2013-06-05
4.43
4.48
4.40
4.46
+0.03
2013-06-04
4.51
4.52
4.40
4.43
-0.08
2013-06-03
4.38
4.53
4.38
4.51
+0.13
2013-06-01
4.40
4.42
4.38
4.38
-0.03
2013-05-31
4.53
4.54
4.38
4.41
-0.12
2013-05-30
4.42
4.55
4.41
4.53
+0.11
2013-05-29
4.43
4.43
4.38
4.42
-0.01
2013-05-28
4.46
4.46
4.36
4.43
-0.03
2013-05-27
4.42
4.48
4.41
4.46
+0.05
2013-05-25
4.45
4.45
4.40
4.41
-0.04
2013-05-24
4.42
4.48
4.41
4.45
+0.03
2013-05-23
4.47
4.47
4.33
4.42
-0.05
2013-05-22
4.43
4.59
4.40
4.47
+0.05
2013-05-21
4.41
4.56
4.36
4.42
+0.02
2013-05-20
4.39
4.40
4.16
4.40
+0.02
2013-05-18
4.42
4.44
4.38
4.38
-0.04
2013-05-17
4.47
4.51
4.39
4.42
-0.05
2013-05-16
4.48
4.51
4.37
4.47
-0.02
2013-05-15
4.64
4.64
4.45
4.49
-0.15
2013-05-14
4.70
4.70
4.58
4.64
-0.06
2013-05-13
4.71
4.72
4.64
4.70
—
2013-05-11
4.61
4.71
4.61
4.70
+0.09
2013-05-10
4.72
4.73
4.59
4.61
-0.11
2013-05-09
4.69
4.77
4.68
4.72
+0.02
2013-05-08
4.74
4.76
4.68
4.70
-0.01
2013-05-07
4.74
4.77
4.64
4.71
-0.03
2013-05-06
4.77
4.83
4.73
4.74
-0.03
2013-05-04
4.72
4.77
4.72
4.77
+0.05
2013-05-03
4.72
4.82
4.64
4.72
-0.01
2013-05-02
4.62
4.79
4.62
4.73
+0.11
2013-05-01
4.80
4.83
4.62
4.62
-0.18
2013-04-30
4.82
4.88
4.77
4.80
-0.02
2013-04-29
4.74
4.85
4.74
4.82
+0.08
2013-04-27
4.70
4.77
4.69
4.74
+0.03
2013-04-26
4.76
4.93
4.70
4.71
-0.04
2013-04-25
4.57
4.77
4.55
4.75
+0.18
2013-04-24
4.57
4.63
4.54
4.57
—
2013-04-23
4.64
4.68
4.50
4.57
-0.08
2013-04-22
4.63
4.71
4.59
4.65
+0.04
2013-04-20
4.61
4.63
4.56
4.61
—
2013-04-19
4.63
4.74
4.60
4.61
-0.02
2013-04-18
4.64
4.70
4.46
4.63
-0.01
2013-04-17
4.73
4.73
4.54
4.64
-0.08
2013-04-16
4.60
4.76
4.56
4.72
+0.03
2013-04-15
5.20
5.20
4.58
4.69
-0.53
2013-04-13
5.26
5.28
5.20
5.22
-0.05
2013-04-12
5.53
5.54
5.19
5.27
-0.26
2013-04-11
5.53
5.55
5.46
5.53
+0.01
2013-04-10
5.60
5.60
5.49
5.52
-0.08
2013-04-09
5.43
5.60
5.42
5.60
+0.17
2013-04-08
5.45
5.46
5.42
5.43
-0.02
2013-04-06
5.41
5.45
5.41
5.45
+0.03
2013-04-05
5.34
5.44
5.33
5.42
+0.08
2013-04-04
5.40
5.40
5.32
5.34
-0.06
2013-04-03
5.46
5.47
5.36
5.40
-0.07
2013-04-02
5.60
5.62
5.46
5.47
-0.13
2013-04-01
5.67
5.68
5.57
5.60
-0.08
2013-03-30
5.68
5.68
5.68
5.68
—
2013-03-29
5.67
5.68
5.64
5.68
+0.01
2013-03-28
5.71
5.76
5.67
5.67
-0.04
2013-03-27
5.74
5.76
5.62
5.71
-0.03
2013-03-26
5.76
5.77
5.73
5.74
-0.02
2013-03-25
5.74
5.77
5.70
5.76
+0.03
2013-03-23
5.73
5.74
5.72
5.73
-0.01
2013-03-22
5.84
5.85
5.71
5.74
-0.10
2013-03-21
5.75
5.85
5.73
5.84
+0.09
2013-03-20
5.80
5.80
5.74
5.75
-0.05
2013-03-19
5.78
5.81
5.73
5.80
+0.02
2013-03-18
5.74
5.81
5.72
5.78
+0.04
2013-03-16
5.77
5.77
5.74
5.74
-0.03
2013-03-15
5.76
5.80
5.75
5.77
+0.02
2013-03-14
5.79
5.80
5.71
5.75
-0.04
2013-03-13
5.84
5.85
5.77
5.79
-0.05
2013-03-12
5.77
5.87
5.76
5.84
+0.07
2013-03-11
5.79
5.82
5.74
5.77
-0.03
2013-03-09
5.80
5.81
5.78
5.80
—
2013-03-08
5.79
5.84
5.67
5.80
+0.02
2013-03-07
5.80
5.82
5.75
5.78
-0.03
2013-03-06
5.75
5.81
5.71
5.81
+0.07
2013-03-05
5.72
5.81
5.69
5.74
+0.02
2013-03-04
5.71
5.77
5.71
5.72
+0.01
2013-03-02
5.70
5.73
5.69
5.71
—
2013-03-01
5.75
5.76
5.60
5.71
-0.04
2013-02-28
5.83
5.84
5.74
5.75
-0.08
2013-02-27
5.84
5.90
5.82
5.83
-0.02
2013-02-26
5.81
5.87
5.73
5.85
+0.04
2013-02-25
5.76
5.86
5.73
5.81
+0.07
2013-02-23
5.72
5.75
5.69
5.74
+0.02
2013-02-22
5.78
5.81
5.69
5.72
-0.07
2013-02-21
5.73
5.80
5.68
5.79
+0.06
2013-02-20
5.94
5.95
5.72
5.73
-0.21
2013-02-19
6.01
6.05
5.91
5.94
-0.07
2013-02-18
5.98
6.06
5.98
6.01
+0.05
2013-02-16
5.97
6.01
5.95
5.96
-0.01
2013-02-15
6.13
6.13
5.96
5.97
-0.17
2013-02-14
6.19
6.22
6.10
6.14
-0.06
2013-02-13
6.21
6.26
6.19
6.20
-0.01
2013-02-12
6.21
6.23
6.13
6.21
—
2013-02-11
6.30
6.32
6.19
6.21
-0.09
2013-02-09
6.32
6.32
6.29
6.30
-0.02
2013-02-08
6.36
6.37
6.28
6.32
-0.04
2013-02-07
6.37
6.40
6.27
6.36
-0.01
2013-02-06
6.35
6.39
6.34
6.37
+0.02
2013-02-05
6.37
6.43
6.34
6.35
-0.01
2013-02-04
6.38
6.38
6.29
6.36
-0.04
2013-02-02
6.38
6.40
6.36
6.40
+0.03
2013-02-01
6.32
6.43
6.22
6.37
+0.05
2013-01-31
6.40
6.45
6.32
6.32
-0.08
2013-01-30
6.24
6.42
6.23
6.40
+0.15
2013-01-29
6.20
6.26
6.15
6.25
+0.05
2013-01-28
6.24
6.27
6.16
6.20
-0.03
2013-01-26
6.26
6.30
6.23
6.23
-0.02
2013-01-25
6.37
6.38
6.24
6.25
-0.12
2013-01-24
6.45
6.49
6.33
6.37
-0.07
2013-01-23
6.42
6.49
6.41
6.44
+0.02
2013-01-22
6.40
6.43
6.36
6.42
+0.02
2013-01-21
6.37
6.42
6.37
6.40
+0.04
2013-01-19
6.34
6.39
6.34
6.36
+0.01
2013-01-18
6.33
6.42
6.32
6.35
+0.03
2013-01-17
6.26
6.35
6.21
6.32
+0.06
2013-01-16
6.25
6.30
6.21
6.26
+0.01
2013-01-15
6.18
6.27
6.16
6.25
+0.07
2013-01-14
6.09
6.23
6.07
6.18
+0.10
2013-01-12
6.06
6.09
6.03
6.08
+0.03
2013-01-11
6.14
6.19
6.04
6.05
-0.10
2013-01-10
6.04
6.18
6.03
6.15
+0.11
2013-01-09
6.05
6.12
6.02
6.04
-0.01
2013-01-08
6.05
6.12
6
6.05
+0.01
2013-01-07
6.05
6.10
5.98
6.04
+0.04
2013-01-05
5.99
6
5.92
6
+0.01
2013-01-04
6.20
6.21
5.86
5.99
-0.21
2013-01-03
6.24
6.25
6.16
6.20
-0.05
2013-01-02
6.08
6.31
6.05
6.25
+0.22
2013-01-01
6.03
6.03
6.02
6.03
—