搜金价

工行纸白银(人民币)2020年价格历史

CNYAAG

工行纸白银(人民币)（CNYAAG）2020年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
4.54
2020年
最高价 元/克
6.46
2020-08-10
最低价 元/克
2.75
2020-03-18

2020年价格走势

工行纸白银(人民币) · 单位：元/克（日K收盘）

2020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
2020-12-31
5.51
5.60
5.50
5.54
+0.03
2020-12-30
5.48
5.54
5.46
5.51
+0.03
2020-12-29
5.50
5.52
5.44
5.48
-0.04
2020-12-28
5.46
5.61
5.44
5.52
+0.13
2020-12-25
5.39
5.39
5.39
5.39
—
2020-12-24
5.37
5.43
5.33
5.39
+0.02
2020-12-23
5.33
5.40
5.26
5.37
+0.04
2020-12-22
5.49
5.57
5.33
5.33
-0.17
2020-12-21
5.40
5.75
5.34
5.50
+0.10
2020-12-18
5.44
5.48
5.39
5.40
-0.05
2020-12-17
5.23
5.46
5.18
5.45
+0.22
2020-12-16
5.11
5.30
5.11
5.23
+0.12
2020-12-15
5.04
5.15
5
5.11
+0.06
2020-12-14
5.03
5.08
4.97
5.05
+0.03
2020-12-11
5.03
5.06
4.96
5.02
-0.01
2020-12-10
5.06
5.09
4.95
5.03
-0.03
2020-12-09
5.14
5.17
5.02
5.06
-0.08
2020-12-08
5.15
5.21
5.10
5.14
-0.02
2020-12-07
4.98
5.17
4.97
5.16
+0.10
2020-12-04
5.02
5.09
4.98
5.06
+0.04
2020-12-03
5.03
5.10
5
5.02
-0.01
2020-12-02
4.99
5.12
4.95
5.03
+0.04
2020-12-01
4.70
4.99
4.69
4.99
+0.30
2020-11-30
4.78
4.80
4.62
4.69
-0.09
2020-11-27
4.92
5.02
4.72
4.78
-0.14
2020-11-26
4.93
4.95
4.88
4.92
-0.01
2020-11-25
4.90
4.96
4.87
4.93
+0.04
2020-11-24
4.96
4.99
4.85
4.89
-0.07
2020-11-23
5.11
5.13
4.96
4.96
-0.15
2020-11-20
5.06
5.16
5.04
5.11
+0.06
2020-11-19
5.18
5.19
5
5.05
-0.13
2020-11-18
5.16
5.20
5.09
5.18
+0.02
2020-11-17
5.19
5.24
5.14
5.16
-0.03
2020-11-16
5.22
5.31
5.12
5.19
-0.03
2020-11-13
5.16
5.26
5.13
5.22
+0.06
2020-11-12
5.14
5.17
5.11
5.16
+0.02
2020-11-11
5.16
5.19
5.06
5.14
-0.02
2020-11-10
5.11
5.18
5.01
5.16
+0.05
2020-11-09
5.47
5.51
5.08
5.11
-0.31
2020-11-06
5.31
5.47
5.28
5.42
+0.12
2020-11-05
5.14
5.32
5.08
5.30
+0.17
2020-11-04
5.19
5.24
5.03
5.13
-0.06
2020-11-03
5.11
5.22
5.11
5.19
+0.08
2020-11-02
5.07
5.18
5.02
5.11
+0.04
2020-10-30
5.01
5.10
4.97
5.07
+0.06
2020-10-29
5.07
5.07
4.87
5.01
-0.05
2020-10-28
5.26
5.28
4.97
5.06
-0.20
2020-10-27
5.26
5.29
5.21
5.26
+0.01
2020-10-26
5.21
5.27
5.17
5.25
-0.03
2020-10-23
5.26
5.32
5.24
5.28
+0.02
2020-10-22
5.35
5.38
5.23
5.26
-0.08
2020-10-21
5.30
5.39
5.27
5.34
+0.04
2020-10-20
5.27
5.33
5.19
5.30
+0.03
2020-10-19
5.18
5.35
5.18
5.27
+0.09
2020-10-16
5.20
5.26
5.18
5.18
-0.02
2020-10-15
5.22
5.24
5.10
5.20
-0.03
2020-10-14
5.23
5.30
5.17
5.23
—
2020-10-13
5.42
5.46
5.20
5.23
-0.19
2020-10-12
5.40
5.50
5.34
5.42
+0.03
2020-10-09
5.20
5.40
5.16
5.39
+0.19
2020-10-08
5.15
5.27
5.14
5.20
+0.04
2020-10-07
5.20
5.23
5
5.16
-0.05
2020-10-06
5.30
5.33
5.21
5.21
-0.09
2020-10-05
5.18
5.32
5.16
5.30
+0.13
2020-10-02
5.25
5.26
5.12
5.17
-0.08
2020-10-01
5.18
5.25
5.04
5.25
+0.07
2020-09-30
5.24
5.33
5.15
5.18
-0.07
2020-09-29
5.10
5.27
5.09
5.25
+0.15
2020-09-28
5.04
5.13
4.93
5.10
+0.09
2020-09-25
4.97
5.11
4.93
5.01
+0.04
2020-09-24
5.03
5.06
4.74
4.97
-0.06
2020-09-23
5.28
5.33
5.01
5.03
-0.25
2020-09-22
5.35
5.50
5.20
5.28
-0.07
2020-09-21
5.82
5.85
5.25
5.35
-0.47
2020-09-18
5.83
5.90
5.80
5.82
-0.01
2020-09-17
5.92
5.94
5.72
5.83
-0.09
2020-09-16
5.89
5.95
5.88
5.92
+0.02
2020-09-15
5.94
6
5.88
5.90
-0.03
2020-09-14
5.87
5.96
5.85
5.93
+0.06
2020-09-11
5.95
5.95
5.83
5.87
-0.07
2020-09-10
5.87
6.01
5.87
5.94
+0.06
2020-09-09
5.81
5.92
5.80
5.88
+0.07
2020-09-08
5.90
5.93
5.69
5.81
-0.09
2020-09-07
5.92
5.95
5.84
5.90
-0.01
2020-09-04
5.87
5.93
5.78
5.91
+0.03
2020-09-03
6.01
6.06
5.82
5.88
-0.13
2020-09-02
6.22
6.24
5.97
6.01
-0.21
2020-09-01
6.17
6.32
6.16
6.22
+0.05
2020-08-31
6.17
6.19
6.07
6.17
+0.12
2020-08-28
5.98
6.10
5.93
6.05
+0.06
2020-08-27
5.96
6.16
5.86
5.99
+0.03
2020-08-26
5.85
6
5.78
5.96
+0.11
2020-08-25
5.91
5.94
5.82
5.85
-0.06
2020-08-24
5.92
6.04
5.83
5.91
-0.02
2020-08-21
6.02
6.10
5.79
5.93
-0.10
2020-08-20
6.09
6.13
5.88
6.03
-0.06
2020-08-19
6.17
6.25
6.02
6.09
-0.08
2020-08-18
6.08
6.31
6.04
6.17
+0.09
2020-08-17
5.88
6.11
5.77
6.08
+0.19
2020-08-14
5.94
6.17
5.76
5.89
-0.05
2020-08-13
5.75
5.97
5.60
5.94
+0.19
2020-08-12
6.02
6.05
5.24
5.75
-0.26
2020-08-11
6.47
6.53
5.98
6.01
-0.45
2020-08-10
6.29
6.55
6.24
6.46
+0.17
2020-08-07
6.28
6.66
6.14
6.29
+0.01
2020-08-06
5.97
6.34
5.89
6.28
+0.31
2020-08-05
5.69
6.04
5.68
5.97
+0.28
2020-08-04
5.43
5.69
5.41
5.69
+0.26
2020-08-03
5.44
5.53
5.39
5.43
-0.01
2020-07-31
5.23
5.45
5.21
5.44
+0.21
2020-07-30
5.42
5.61
5.17
5.23
-0.20
2020-07-29
5.52
5.56
5.39
5.43
-0.09
2020-07-28
5.44
5.88
5.05
5.52
+0.07
2020-07-27
5.13
5.52
5.13
5.45
+0.33
2020-07-24
5.15
5.16
5.01
5.12
-0.03
2020-07-23
5.04
5.22
5.02
5.15
+0.11
2020-07-22
4.71
5.18
4.69
5.04
+0.33
2020-07-21
4.43
4.75
4.41
4.71
+0.28
2020-07-20
4.34
4.44
4.32
4.43
+0.09
2020-07-17
4.34
4.35
4.25
4.34
—
2020-07-16
4.33
4.36
4.30
4.34
+0.01
2020-07-15
4.31
4.35
4.29
4.33
+0.02
2020-07-14
4.32
4.35
4.25
4.31
—
2020-07-13
4.23
4.34
4.22
4.31
+0.10
2020-07-10
4.18
4.22
4.16
4.21
+0.03
2020-07-09
4.20
4.27
4.15
4.18
-0.02
2020-07-08
4.12
4.21
4.10
4.20
+0.08
2020-07-07
4.11
4.13
4.06
4.12
+0.01
2020-07-06
4.09
4.14
4.06
4.11
+0.02
2020-07-03
4.09
4.10
4.07
4.09
—
2020-07-02
4.08
4.11
4.03
4.09
+0.01
2020-07-01
4.12
4.18
4.04
4.08
-0.04
2020-06-30
4.05
4.13
4.03
4.12
+0.07
2020-06-29
4.07
4.07
4.02
4.05
—
2020-06-26
4.02
4.08
3.97
4.05
+0.03
2020-06-25
3.99
4.04
3.96
4.02
+0.03
2020-06-24
4.06
4.09
3.96
3.99
-0.07
2020-06-23
4.04
4.08
4.01
4.06
+0.01
2020-06-22
4.01
4.09
4.01
4.05
+0.04
2020-06-19
3.95
4.04
3.95
4.01
+0.06
2020-06-18
4
4.02
3.94
3.95
-0.05
2020-06-17
3.98
4.02
3.96
4
+0.03
2020-06-16
3.95
4.01
3.94
3.97
+0.02
2020-06-15
4
4.01
3.88
3.95
-0.04
2020-06-12
4.06
4.07
3.97
3.99
-0.07
2020-06-11
4.05
4.14
4
4.06
+0.01
2020-06-10
4.04
4.10
4
4.05
+0.01
2020-06-09
3.99
4.06
3.99
4.04
+0.05
2020-06-08
3.98
4.05
3.97
3.99
+0.02
2020-06-05
4.07
4.09
3.94
3.97
-0.10
2020-06-04
4.04
4.07
4.04
4.07
+0.01
2020-06-03
4.10
4.15
4.02
4.06
-0.03
2020-06-02
4.17
4.20
4.09
4.09
-0.11
2020-06-01
4.11
4.22
4.11
4.20
+0.09
2020-05-29
4.02
4.12
3.98
4.11
+0.09
2020-05-28
3.96
4.03
3.96
4.02
+0.06
2020-05-27
3.95
3.99
3.89
3.96
+0.01
2020-05-26
3.94
4.01
3.92
3.95
+0.01
2020-05-25
3.94
3.95
3.89
3.94
—
2020-05-22
3.92
3.96
3.84
3.94
+0.02
2020-05-21
4
4.03
3.87
3.92
-0.08
2020-05-20
3.98
4.03
3.95
4
+0.02
2020-05-19
3.92
4
3.87
3.98
+0.07
2020-05-18
3.81
4.02
3.81
3.91
+0.09
2020-05-15
3.61
3.83
3.60
3.82
+0.20
2020-05-14
3.54
3.62
3.53
3.62
+0.08
2020-05-13
3.55
3.58
3.51
3.54
-0.01
2020-05-12
3.53
3.57
3.52
3.55
+0.02
2020-05-11
3.54
3.56
3.49
3.53
-0.01
2020-05-08
3.49
3.57
3.48
3.54
+0.05
2020-05-07
3.44
3.49
3.40
3.49
+0.05
2020-05-06
3.42
3.47
3.41
3.44
+0.02
2020-05-05
3.41
3.43
3.37
3.42
+0.01
2020-05-04
3.38
3.45
3.38
3.41
-0.02
2020-05-01
3.42
3.45
3.37
3.43
+0.01
2020-04-30
3.47
3.52
3.37
3.42
-0.05
2020-04-29
3.44
3.49
3.44
3.47
+0.03
2020-04-28
3.48
3.48
3.41
3.44
-0.03
2020-04-27
3.47
3.50
3.43
3.47
-0.01
2020-04-24
3.48
3.51
3.44
3.48
—
2020-04-23
3.43
3.52
3.42
3.48
+0.05
2020-04-22
3.42
3.45
3.39
3.43
+0.03
2020-04-21
3.51
3.52
3.33
3.40
-0.11
2020-04-20
3.46
3.51
3.44
3.51
+0.04
2020-04-17
3.51
3.56
3.44
3.47
-0.04
2020-04-16
3.51
3.56
3.48
3.51
—
2020-04-15
3.57
3.60
3.50
3.51
-0.06
2020-04-14
3.51
3.60
3.48
3.57
+0.06
2020-04-13
3.48
3.52
3.45
3.51
+0.03
2020-04-10
3.49
3.53
3.47
3.48
-0.01
2020-04-09
3.41
3.52
3.39
3.49
+0.08
2020-04-08
3.45
3.45
3.37
3.41
-0.04
2020-04-07
3.37
3.54
3.36
3.45
+0.08
2020-04-06
3.29
3.39
3.27
3.37
+0.08
2020-04-03
3.31
3.32
3.27
3.29
—
2020-04-02
3.21
3.33
3.17
3.29
+0.08
2020-04-01
3.25
3.25
3.17
3.21
-0.04
2020-03-31
3.21
3.25
3.17
3.25
+0.04
2020-03-30
3.28
3.30
3.18
3.21
-0.09
2020-03-27
3.30
3.34
3.25
3.30
—
2020-03-26
3.29
3.35
3.25
3.30
+0.01
2020-03-25
3.19
3.35
3.18
3.29
+0.09
2020-03-24
2.95
3.24
2.94
3.20
+0.25
2020-03-23
2.86
2.97
2.83
2.95
+0.09
2020-03-20
2.79
2.97
2.76
2.86
+0.07
2020-03-19
2.76
2.81
2.65
2.79
+0.04
2020-03-18
2.83
2.91
2.70
2.75
-0.07
2020-03-17
2.91
2.99
2.75
2.82
-0.09
2020-03-16
3.31
3.37
2.68
2.91
-0.40
2020-03-13
3.53
3.67
3.27
3.31
-0.22
2020-03-12
3.73
3.77
3.52
3.53
-0.26
2020-03-11
3.78
3.84
3.78
3.79
+0.01
2020-03-10
3.78
3.85
3.77
3.78
—
2020-03-09
3.88
3.92
3.71
3.78
-0.10
2020-03-06
3.87
3.92
3.82
3.88
+0.01
2020-03-05
3.83
3.89
3.82
3.87
+0.04
2020-03-04
3.87
3.90
3.81
3.83
-0.04
2020-03-03
3.75
3.92
3.74
3.87
+0.12
2020-03-02
3.74
3.83
3.70
3.75
+0.01
2020-02-28
4.04
4.04
3.70
3.74
-0.30
2020-02-27
4.05
4.10
4.04
4.04
-0.01
2020-02-26
4.15
4.15
4.03
4.05
-0.10
2020-02-25
4.25
4.28
4.13
4.15
-0.10
2020-02-24
4.25
4.28
4.21
4.25
+0.06
2020-02-21
4.14
4.22
4.14
4.19
+0.04
2020-02-20
4.12
4.17
4.10
4.15
+0.03
2020-02-19
4.09
4.14
4.09
4.12
+0.04
2020-02-18
4
4.08
4
4.08
+0.08
2020-02-17
3.99
4.03
3.98
4
+0.01
2020-02-14
3.98
4.01
3.96
3.99
+0.01
2020-02-13
3.94
3.99
3.93
3.98
+0.04
2020-02-12
3.96
3.97
3.93
3.94
-0.03
2020-02-11
4
4.01
3.96
3.97
-0.03
2020-02-10
4
4.01
3.98
4
—
2020-02-07
3.99
4.02
3.98
4
+0.01
2020-02-06
3.96
4.01
3.96
3.99
+0.03
2020-02-05
3.97
4
3.93
3.96
-0.01
2020-02-04
4
4.01
3.96
3.97
-0.03
2020-02-03
4.06
4.07
3.98
4
-0.06
2020-01-31
4.05
4.07
4
4.06
+0.01
2020-01-30
3.93
4.05
3.92
4.05
+0.12
2020-01-29
3.95
3.96
3.91
3.93
-0.02
2020-01-28
4.09
4.09
3.95
3.95
-0.14
2020-01-27
4.05
4.11
4.05
4.09
+0.04
2020-01-24
3.98
4.06
3.97
4.05
+0.07
2020-01-23
3.97
3.98
3.93
3.98
+0.01
2020-01-22
3.98
3.99
3.93
3.97
-0.01
2020-01-21
4
4.03
3.93
3.98
-0.02
2020-01-20
3.99
4
3.98
4
+0.01
2020-01-17
3.98
4.01
3.97
3.99
+0.01
2020-01-16
3.98
4.01
3.96
3.98
—
2020-01-15
3.95
4
3.93
3.98
+0.03
2020-01-14
3.99
4.01
3.92
3.95
-0.05
2020-01-13
4.03
4.03
3.98
4
-0.03
2020-01-10
3.99
4.05
3.98
4.03
+0.04
2020-01-09
4.11
4.11
3.98
3.99
-0.12
2020-01-08
4.08
4.20
4.07
4.11
+0.03
2020-01-07
4.07
4.09
4.03
4.08
+0.01
2020-01-06
4.05
4.16
4.05
4.07
+0.02
2020-01-03
4.04
4.11
4.03
4.05
+0.01
2020-01-02
4.01
4.06
4
4.04
+0.03
2020-01-01
4.02
4.03
4.01
4.01
-0.01