搜金价

工行纸白银(人民币)2021年价格历史

CNYAAG

工行纸白银(人民币)（CNYAAG）2021年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
5.20
2021年
最高价 元/克
5.91
2021-02-01
最低价 元/克
4.39
2021-12-15

2021年价格走势

工行纸白银(人民币) · 单位：元/克（日K收盘）

2021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
2021-12-31
4.69
4.75
4.69
4.74
+0.04
2021-12-30
4.65
4.72
4.62
4.70
+0.05
2021-12-29
4.70
4.73
4.61
4.65
-0.06
2021-12-28
4.70
4.78
4.69
4.71
—
2021-12-27
4.65
4.72
4.63
4.71
+0.04
2021-12-24
4.67
4.67
4.67
4.67
—
2021-12-23
4.65
4.68
4.63
4.67
+0.04
2021-12-22
4.58
4.63
4.58
4.63
+0.05
2021-12-21
4.54
4.65
4.53
4.58
+0.04
2021-12-20
4.59
4.59
4.54
4.54
-0.05
2021-12-17
4.62
4.64
4.59
4.59
—
2021-12-16
4.53
4.60
4.52
4.59
+0.20
2021-12-15
4.48
4.50
4.38
4.39
-0.09
2021-12-14
4.55
4.56
4.43
4.48
-0.07
2021-12-13
4.53
4.57
4.52
4.55
+0.02
2021-12-10
4.50
4.53
4.45
4.53
+0.03
2021-12-09
4.55
4.57
4.47
4.50
-0.05
2021-12-08
4.58
4.61
4.54
4.55
-0.03
2021-12-07
4.55
4.59
4.54
4.58
+0.03
2021-12-06
4.60
4.62
4.52
4.55
-0.05
2021-12-03
4.57
4.61
4.51
4.60
+0.04
2021-12-02
4.62
4.60
4.54
4.56
-0.06
2021-12-01
4.66
4.70
4.62
4.62
-0.05
2021-11-30
4.70
4.75
4.65
4.67
-0.03
2021-11-29
4.74
4.80
4.70
4.70
-0.04
2021-11-26
4.83
4.86
4.70
4.74
-0.09
2021-11-25
4.81
4.86
4.80
4.83
+0.02
2021-11-24
4.79
4.85
4.79
4.81
+0.03
2021-11-23
5.03
5.04
4.78
4.78
-0.25
2021-11-22
5.05
5.09
4.98
5.03
-0.02
2021-11-19
5.09
5.12
5.03
5.05
-0.04
2021-11-18
5.13
5.14
5.06
5.09
-0.04
2021-11-17
5.13
5.16
5.08
5.13
—
2021-11-16
5.12
5.20
5.11
5.13
—
2021-11-15
5.17
5.19
5.10
5.13
-0.04
2021-11-12
5.16
5.19
5.08
5.17
+0.01
2021-11-11
5.11
5.17
5.02
5.16
+0.04
2021-11-10
4.95
5.14
4.93
5.12
+0.17
2021-11-09
4.99
5.02
4.92
4.95
-0.05
2021-11-08
4.95
5.01
4.94
5
+0.05
2021-11-05
4.89
4.96
4.86
4.95
+0.06
2021-11-04
4.77
4.93
4.76
4.89
+0.11
2021-11-03
4.81
4.84
4.73
4.78
-0.03
2021-11-02
4.92
4.94
4.80
4.81
-0.11
2021-11-01
4.90
4.94
4.87
4.92
+0.02
2021-10-29
4.94
4.94
4.86
4.90
-0.04
2021-10-28
4.94
4.97
4.91
4.94
—
2021-10-27
4.91
4.97
4.89
4.94
+0.02
2021-10-26
5.02
5.03
4.89
4.92
-0.10
2021-10-25
4.98
5.04
4.98
5.02
+0.04
2021-10-22
4.95
5.08
4.92
4.98
+0.03
2021-10-21
4.98
5.02
4.93
4.95
-0.03
2021-10-20
4.88
4.99
4.82
4.98
+0.10
2021-10-19
4.79
4.94
4.78
4.88
+0.09
2021-10-18
4.81
4.83
4.74
4.79
-0.02
2021-10-15
4.84
4.87
4.76
4.81
-0.02
2021-10-14
4.77
4.85
4.72
4.83
+0.06
2021-10-13
4.67
4.79
4.65
4.77
+0.11
2021-10-12
4.69
4.71
4.62
4.66
-0.03
2021-10-11
4.68
4.72
4.65
4.69
+0.01
2021-10-08
4.68
4.79
4.64
4.68
—
2021-10-07
4.65
4.71
4.63
4.68
+0.03
2021-10-06
4.66
4.68
4.59
4.65
-0.02
2021-10-05
4.68
4.69
4.62
4.67
-0.01
2021-10-04
4.65
4.69
4.61
4.68
+0.03
2021-10-01
4.56
4.67
4.54
4.65
+0.09
2021-09-30
4.47
4.59
4.45
4.56
+0.09
2021-09-29
4.65
4.68
4.44
4.47
-0.17
2021-09-28
4.69
4.70
4.58
4.64
-0.05
2021-09-27
4.64
4.73
4.64
4.69
+0.05
2021-09-24
4.70
4.72
4.58
4.64
-0.06
2021-09-23
4.75
4.79
4.66
4.70
-0.06
2021-09-22
4.72
4.76
4.69
4.76
+0.07
2021-09-21
4.62
4.71
4.59
4.69
+0.07
2021-09-20
4.64
4.67
4.57
4.62
-0.02
2021-09-17
4.72
4.79
4.63
4.64
-0.08
2021-09-16
4.90
4.94
4.68
4.72
-0.18
2021-09-15
4.92
4.95
4.88
4.90
-0.02
2021-09-14
4.92
4.93
4.85
4.92
—
2021-09-13
4.91
4.93
4.84
4.92
+0.01
2021-09-10
4.98
5.02
4.91
4.91
-0.07
2021-09-09
4.97
5.03
4.94
4.98
+0.01
2021-09-08
5.04
5.06
4.96
4.97
-0.07
2021-09-07
5.11
5.14
5.01
5.04
-0.07
2021-09-06
5.11
5.14
5.10
5.11
—
2021-09-03
4.94
5.14
4.94
5.11
+0.17
2021-09-02
5.01
5.02
4.93
4.94
-0.07
2021-09-01
4.95
5.03
4.92
5.01
+0.07
2021-08-31
4.97
5.02
4.93
4.94
-0.03
2021-08-30
5
5.02
4.96
4.97
-0.03
2021-08-27
4.89
5
4.85
5
+0.11
2021-08-26
4.93
4.96
4.88
4.89
-0.04
2021-08-25
4.95
4.97
4.90
4.93
-0.02
2021-08-24
4.92
4.97
4.89
4.95
+0.04
2021-08-23
4.86
4.92
4.86
4.91
+0.11
2021-08-20
4.85
4.86
4.77
4.80
-0.05
2021-08-19
4.88
4.91
4.81
4.85
-0.03
2021-08-18
4.92
4.95
4.84
4.88
-0.04
2021-08-17
4.94
4.98
4.90
4.92
-0.02
2021-08-16
4.88
4.94
4.86
4.94
+0.02
2021-08-13
4.83
4.95
4.80
4.92
+0.09
2021-08-12
4.89
4.90
4.78
4.83
-0.06
2021-08-11
4.87
4.89
4.83
4.89
+0.02
2021-08-10
4.87
4.92
4.83
4.87
—
2021-08-09
5.05
5.05
4.87
4.87
-0.18
2021-08-06
5.23
5.24
5.03
5.05
-0.18
2021-08-05
5.27
5.28
5.20
5.23
-0.04
2021-08-04
5.29
5.38
5.25
5.27
-0.02
2021-08-03
5.27
5.31
5.23
5.29
+0.02
2021-08-02
5.28
5.31
5.24
5.27
-0.01
2021-07-30
5.33
5.33
5.25
5.28
-0.05
2021-07-29
5.18
5.34
5.12
5.33
+0.15
2021-07-28
5.12
5.19
5.11
5.18
+0.06
2021-07-27
5.22
5.27
5.12
5.12
-0.12
2021-07-26
5.26
5.29
5.23
5.24
+0.01
2021-07-23
5.25
5.29
5.19
5.23
-0.03
2021-07-22
5.24
5.27
5.19
5.26
+0.03
2021-07-21
5.17
5.24
5.14
5.23
+0.06
2021-07-20
5.24
5.25
5.16
5.17
-0.07
2021-07-19
5.33
5.35
5.20
5.24
-0.09
2021-07-16
5.44
5.48
5.32
5.33
-0.11
2021-07-15
5.45
5.46
5.42
5.44
+0.02
2021-07-14
5.43
5.48
5.38
5.42
—
2021-07-13
5.44
5.45
5.39
5.42
-0.01
2021-07-12
5.39
5.45
5.37
5.43
+0.01
2021-07-09
5.39
5.44
5.36
5.42
+0.03
2021-07-08
5.41
5.45
5.37
5.39
-0.02
2021-07-07
5.43
5.49
5.40
5.41
-0.03
2021-07-06
5.48
5.55
5.43
5.44
-0.04
2021-07-05
5.49
5.51
5.47
5.48
-0.01
2021-07-02
5.40
5.51
5.38
5.49
+0.09
2021-07-01
5.38
5.47
5.38
5.40
+0.02
2021-06-30
5.34
5.39
5.32
5.38
+0.04
2021-06-29
5.41
5.42
5.30
5.34
-0.07
2021-06-28
5.40
5.43
5.35
5.41
+0.01
2021-06-25
5.40
5.44
5.37
5.40
—
2021-06-24
5.43
5.43
5.35
5.40
-0.03
2021-06-23
5.35
5.45
5.34
5.43
+0.08
2021-06-22
5.39
5.41
5.34
5.35
-0.04
2021-06-21
5.34
5.41
5.30
5.39
+0.05
2021-06-18
5.37
5.47
5.33
5.34
-0.03
2021-06-17
5.70
5.70
5.35
5.37
-0.33
2021-06-16
5.64
5.71
5.63
5.70
+0.05
2021-06-15
5.73
5.74
5.65
5.65
-0.08
2021-06-14
5.73
5.75
5.64
5.73
—
2021-06-11
5.73
5.80
5.71
5.73
+0.01
2021-06-10
5.71
5.73
5.63
5.72
+0.01
2021-06-09
5.67
5.73
5.64
5.71
+0.04
2021-06-08
5.73
5.74
5.64
5.67
-0.06
2021-06-07
5.70
5.73
5.64
5.73
+0.03
2021-06-04
5.60
5.71
5.60
5.70
+0.09
2021-06-03
5.74
5.78
5.56
5.61
-0.13
2021-06-02
5.73
5.75
5.67
5.74
+0.01
2021-06-01
5.78
5.84
5.71
5.73
+0.02
2021-05-31
5.70
5.74
5.70
5.71
—
2021-05-28
5.69
5.71
5.60
5.71
+0.03
2021-05-27
5.71
5.72
5.63
5.68
-0.03
2021-05-26
5.74
5.80
5.69
5.71
-0.02
2021-05-25
5.72
5.76
5.65
5.73
+0.01
2021-05-24
5.68
5.74
5.67
5.72
+0.04
2021-05-21
5.76
5.79
5.61
5.68
-0.08
2021-05-20
5.77
5.78
5.66
5.76
-0.01
2021-05-19
5.78
5.83
5.65
5.77
-0.02
2021-05-18
5.82
5.93
5.79
5.79
-0.03
2021-05-17
5.67
5.82
5.65
5.82
+0.16
2021-05-14
5.58
5.67
5.54
5.66
+0.08
2021-05-13
5.65
5.65
5.54
5.58
-0.07
2021-05-12
5.67
5.72
5.61
5.65
-0.02
2021-05-11
5.66
5.68
5.59
5.67
+0.01
2021-05-10
5.67
5.74
5.63
5.66
—
2021-05-07
5.68
5.72
5.61
5.66
-0.01
2021-05-06
5.49
5.69
5.44
5.67
+0.18
2021-05-05
5.43
5.53
5.42
5.49
+0.05
2021-05-04
5.57
5.63
5.44
5.44
-0.14
2021-05-03
5.37
5.60
5.36
5.58
+0.21
2021-04-30
5.38
5.43
5.36
5.37
-0.01
2021-04-29
5.41
5.50
5.36
5.38
-0.03
2021-04-28
5.48
5.49
5.37
5.41
-0.08
2021-04-27
5.44
5.50
5.42
5.49
+0.05
2021-04-26
5.40
5.45
5.38
5.44
+0.02
2021-04-23
5.44
5.49
5.38
5.42
-0.03
2021-04-22
5.51
5.54
5.44
5.45
-0.06
2021-04-21
5.40
5.51
5.37
5.51
+0.11
2021-04-20
5.39
5.44
5.35
5.40
+0.01
2021-04-19
5.42
5.47
5.36
5.39
-0.04
2021-04-16
5.43
5.50
5.39
5.43
+0.01
2021-04-15
5.32
5.43
5.30
5.42
+0.10
2021-04-14
5.32
5.35
5.28
5.32
—
2021-04-13
5.21
5.34
5.19
5.32
+0.11
2021-04-12
5.30
5.31
5.19
5.21
-0.10
2021-04-09
5.35
5.36
5.26
5.31
-0.04
2021-04-08
5.28
5.38
5.24
5.35
+0.07
2021-04-07
5.30
5.30
5.22
5.28
-0.02
2021-04-06
5.23
5.30
5.19
5.30
+0.06
2021-04-05
5.25
5.28
5.18
5.24
-0.01
2021-04-02
5.21
5.25
5.21
5.25
+0.03
2021-04-01
5.11
5.23
5.11
5.22
+0.11
2021-03-31
5.09
5.12
5.01
5.11
+0.02
2021-03-30
5.19
5.22
5.07
5.09
-0.11
2021-03-29
5.25
5.25
5.15
5.20
-0.05
2021-03-26
5.23
5.29
5.22
5.25
+0.03
2021-03-25
5.28
5.30
5.12
5.22
-0.06
2021-03-24
5.28
5.30
5.22
5.28
—
2021-03-23
5.36
5.39
5.25
5.28
-0.08
2021-03-22
5.46
5.46
5.30
5.36
-0.10
2021-03-19
5.47
5.50
5.40
5.46
-0.01
2021-03-18
5.41
5.55
5.39
5.47
+0.06
2021-03-17
5.41
5.44
5.38
5.41
—
2021-03-16
5.44
5.48
5.39
5.41
-0.03
2021-03-15
5.43
5.48
5.39
5.44
+0.04
2021-03-12
5.43
5.46
5.30
5.40
-0.03
2021-03-11
5.43
5.51
5.38
5.43
—
2021-03-10
5.40
5.45
5.34
5.43
+0.03
2021-03-09
5.27
5.43
5.25
5.40
+0.13
2021-03-08
5.29
5.40
5.23
5.27
+0.02
2021-03-05
5.43
5.46
5.17
5.25
-0.19
2021-03-04
5.44
5.49
5.34
5.44
+0.01
2021-03-03
5.48
5.58
5.36
5.43
-0.05
2021-03-02
5.57
5.58
5.37
5.48
-0.10
2021-03-01
5.55
5.61
5.54
5.58
+0.08
2021-02-26
5.74
5.76
5.43
5.50
-0.23
2021-02-25
5.74
5.84
5.71
5.73
-0.01
2021-02-24
5.72
5.78
5.66
5.74
+0.03
2021-02-23
5.77
5.86
5.66
5.71
-0.06
2021-02-22
5.67
5.77
5.66
5.77
+0.13
2021-02-19
5.63
5.71
5.51
5.64
+0.01
2021-02-18
5.60
5.70
5.56
5.63
+0.04
2021-02-17
5.71
5.71
5.58
5.59
-0.12
2021-02-16
5.71
5.79
5.56
5.71
—
2021-02-15
5.64
5.74
5.64
5.71
+0.07
2021-02-12
5.63
5.68
5.56
5.64
—
2021-02-11
5.60
5.65
5.53
5.64
+0.04
2021-02-10
5.65
5.69
5.57
5.60
-0.05
2021-02-09
5.68
5.74
5.59
5.65
-0.03
2021-02-08
5.57
5.70
5.56
5.68
+0.11
2021-02-05
5.41
5.61
5.38
5.57
+0.16
2021-02-04
5.56
5.59
5.40
5.41
-0.15
2021-02-03
5.54
5.63
5.44
5.56
+0.02
2021-02-02
5.92
6.08
5.52
5.54
-0.37
2021-02-01
5.54
6.22
5.54
5.91
+0.37
2021-01-29
5.45
5.70
5.31
5.54
+0.08
2021-01-28
5.26
5.58
5.17
5.46
+0.20
2021-01-27
5.29
5.30
5.14
5.26
-0.03
2021-01-26
5.25
5.31
5.23
5.29
+0.03
2021-01-25
5.28
5.35
5.25
5.26
-0.04
2021-01-22
5.34
5.40
5.21
5.30
-0.04
2021-01-21
5.33
5.39
5.31
5.34
+0.01
2021-01-20
5.23
5.34
5.20
5.33
+0.10
2021-01-19
5.20
5.28
5.18
5.23
+0.03
2021-01-18
5.14
5.23
5.04
5.20
+0.06
2021-01-15
5.31
5.37
5.11
5.14
-0.18
2021-01-14
5.28
5.33
5.21
5.32
+0.04
2021-01-13
5.25
5.32
5.22
5.28
+0.03
2021-01-12
5.24
5.30
5.17
5.25
+0.01
2021-01-11
5.25
5.29
5.07
5.24
-0.01
2021-01-08
5.64
5.67
5.09
5.25
-0.39
2021-01-07
5.57
5.67
5.52
5.64
+0.07
2021-01-06
5.66
5.78
5.54
5.57
-0.09
2021-01-05
5.67
5.70
5.55
5.66
-0.01
2021-01-04
5.52
5.71
5.52
5.67
+0.15
2021-01-01
5.54
5.54
5.49
5.52
-0.02