搜金价

工行纸白银(人民币)2022年价格历史

CNYAAG

工行纸白银(人民币)（CNYAAG）2022年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
4.69
2022年
最高价 元/克
5.39
2022-03-08
最低价 元/克
3.94
2022-09-01

2022年价格走势

工行纸白银(人民币) · 单位：元/克（日K收盘）

2022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
2022-12-30
5.34
5.38
5.21
5.29
-0.05
2022-12-29
5.28
5.38
5.26
5.34
+0.06
2022-12-28
5.39
5.40
5.28
5.28
-0.11
2022-12-27
5.32
5.42
5.31
5.39
+0.07
2022-12-26
5.32
5.32
5.32
5.32
—
2022-12-23
5.30
5.36
5.24
5.32
+0.02
2022-12-22
5.39
5.40
5.27
5.30
-0.09
2022-12-21
5.36
5.43
5.34
5.39
+0.03
2022-12-20
5.14
5.38
5.12
5.36
+0.21
2022-12-19
5.19
5.24
5.14
5.15
-0.04
2022-12-16
5.19
5.19
5.19
5.19
—
2022-12-15
5.19
5.19
5.19
5.19
-0.13
2022-12-14
5.32
5.32
5.32
5.32
+0.04
2022-12-13
5.28
5.28
5.28
5.28
+0.08
2022-12-12
5.20
5.20
5.20
5.20
-0.06
2022-12-09
5.26
5.26
5.26
5.26
+0.10
2022-12-08
5.16
5.16
5.16
5.16
+0.09
2022-12-07
5.07
5.07
5.07
5.07
+0.08
2022-12-06
4.99
4.99
4.99
4.99
-0.02
2022-12-05
5.01
5.01
5.01
5.01
-0.25
2022-12-02
5.26
5.26
5.26
5.26
+0.19
2022-12-01
5.07
5.07
5.07
5.07
+0.15
2022-11-30
4.92
4.92
4.92
4.92
+0.01
2022-11-29
4.91
4.91
4.91
4.91
+0.05
2022-11-28
4.86
4.86
4.86
4.86
-0.09
2022-11-25
4.95
4.95
4.95
4.95
+0.01
2022-11-24
4.94
4.94
4.94
4.94
+0.05
2022-11-23
4.89
4.89
4.89
4.89
+0.05
2022-11-22
4.84
4.84
4.84
4.84
+0.07
2022-11-21
4.77
4.77
4.77
4.77
—
2022-11-18
4.77
4.77
4.77
4.77
-0.01
2022-11-17
4.78
4.78
4.78
4.78
-0.14
2022-11-16
4.92
4.92
4.92
4.92
+0.03
2022-11-15
4.89
4.89
4.89
4.89
-0.08
2022-11-14
4.97
4.97
4.97
4.97
+0.04
2022-11-11
5.02
5.02
4.87
4.93
-0.08
2022-11-10
4.94
5.04
4.88
5.01
+0.06
2022-11-09
4.99
5.02
4.92
4.95
-0.04
2022-11-08
4.83
5
4.76
4.99
+0.16
2022-11-07
4.82
4.87
4.71
4.83
+0.01
2022-11-04
4.53
4.82
4.52
4.82
+0.29
2022-11-03
4.58
4.69
4.42
4.53
-0.05
2022-11-02
4.59
4.64
4.58
4.58
-0.01
2022-11-01
4.49
4.66
4.48
4.59
+0.09
2022-10-31
4.48
4.50
4.43
4.50
+0.02
2022-10-28
4.52
4.56
4.42
4.48
-0.04
2022-10-27
4.49
4.56
4.48
4.52
+0.03
2022-10-26
4.50
4.58
4.48
4.49
-0.01
2022-10-25
4.48
4.54
4.41
4.50
+0.02
2022-10-24
4.47
4.52
4.44
4.48
+0.01
2022-10-21
4.37
4.48
4.25
4.47
+0.10
2022-10-20
4.28
4.40
4.24
4.37
+0.09
2022-10-19
4.31
4.34
4.26
4.28
-0.03
2022-10-18
4.33
4.36
4.29
4.31
-0.02
2022-10-17
4.29
4.37
4.29
4.33
+0.12
2022-10-14
4.35
4.38
4.17
4.21
-0.13
2022-10-13
4.37
4.45
4.27
4.34
-0.03
2022-10-12
4.42
4.44
4.36
4.37
-0.13
2022-10-11
4.51
4.53
4.43
4.50
-0.01
2022-10-10
4.53
4.57
4.49
4.51
-0.08
2022-10-07
4.67
4.75
4.57
4.59
-0.08
2022-10-06
4.66
4.77
4.64
4.67
+0.02
2022-10-05
4.83
4.85
4.56
4.65
-0.17
2022-10-04
4.68
4.85
4.66
4.82
+0.14
2022-10-03
4.34
4.68
4.34
4.68
+0.34
2022-09-30
4.29
4.40
4.27
4.34
+0.05
2022-09-29
4.34
4.38
4.23
4.29
-0.05
2022-09-28
4.27
4.34
4.17
4.34
+0.07
2022-09-27
4.28
4.32
4.19
4.27
-0.02
2022-09-26
4.31
4.36
4.25
4.29
-0.02
2022-09-23
4.44
4.49
4.29
4.31
-0.12
2022-09-22
4.40
4.50
4.36
4.43
+0.03
2022-09-21
4.33
4.46
4.32
4.40
+0.07
2022-09-20
4.35
4.40
4.30
4.33
-0.02
2022-09-19
4.37
4.40
4.32
4.35
-0.02
2022-09-16
4.31
4.39
4.23
4.37
+0.06
2022-09-15
4.39
4.39
4.29
4.31
-0.07
2022-09-14
4.35
4.40
4.30
4.38
+0.03
2022-09-13
4.44
4.45
4.33
4.35
-0.09
2022-09-12
4.18
4.44
4.18
4.44
+0.26
2022-09-09
4.12
4.21
4.10
4.18
+0.06
2022-09-08
4.08
4.18
4.08
4.12
+0.04
2022-09-07
4.03
4.10
3.99
4.08
+0.05
2022-09-06
4.03
4.14
4.02
4.03
—
2022-09-05
3.98
4.06
3.97
4.03
+0.05
2022-09-02
3.94
4.05
3.93
3.98
+0.04
2022-09-01
4.01
4.01
3.89
3.94
-0.07
2022-08-31
4.09
4.10
3.97
4.01
-0.08
2022-08-30
4.18
4.18
4.07
4.09
-0.09
2022-08-29
4.16
4.19
4.11
4.18
+0.02
2022-08-26
4.22
4.27
4.15
4.16
-0.05
2022-08-25
4.21
4.26
4.19
4.21
—
2022-08-24
4.20
4.23
4.17
4.21
+0.01
2022-08-23
4.17
4.23
4.13
4.20
+0.03
2022-08-22
4.16
4.19
4.11
4.17
+0.01
2022-08-19
4.27
4.27
4.16
4.16
-0.11
2022-08-18
4.29
4.34
4.26
4.27
-0.02
2022-08-17
4.38
4.40
4.28
4.29
-0.09
2022-08-16
4.41
4.43
4.33
4.38
-0.03
2022-08-15
4.50
4.51
4.36
4.41
-0.09
2022-08-12
4.40
4.50
4.37
4.50
+0.09
2022-08-11
4.47
4.48
4.38
4.41
-0.06
2022-08-10
4.43
4.49
4.41
4.47
+0.04
2022-08-09
4.47
4.49
4.42
4.43
-0.04
2022-08-08
4.32
4.48
4.31
4.47
+0.16
2022-08-05
4.36
4.39
4.24
4.31
-0.04
2022-08-04
4.31
4.41
4.31
4.35
+0.04
2022-08-03
4.38
4.38
4.29
4.31
-0.07
2022-08-02
4.41
4.45
4.35
4.38
-0.03
2022-08-01
4.38
4.44
4.35
4.41
+0.03
2022-07-29
4.29
4.39
4.27
4.38
+0.09
2022-07-28
4.04
4.30
4.03
4.29
+0.25
2022-07-27
4.03
4.08
3.99
4.04
+0.01
2022-07-26
3.99
4.05
3.98
4.03
+0.04
2022-07-25
4.02
4.06
3.96
3.99
-0.03
2022-07-22
4.07
4.10
4
4.02
-0.05
2022-07-21
4.08
4.08
3.96
4.07
-0.01
2022-07-20
4.07
4.13
4.05
4.08
+0.01
2022-07-19
4.08
4.09
4.02
4.07
-0.01
2022-07-18
4.04
4.10
4.04
4.08
+0.04
2022-07-15
3.99
4.05
3.95
4.04
+0.05
2022-07-14
4.14
4.16
3.94
3.99
-0.16
2022-07-13
4.11
4.18
4.07
4.15
+0.04
2022-07-12
4.13
4.14
4.05
4.11
-0.02
2022-07-11
4.14
4.16
4.12
4.13
-0.01
2022-07-08
4.13
4.17
4.09
4.14
+0.01
2022-07-07
4.11
4.18
4.10
4.13
+0.02
2022-07-06
4.14
4.16
4.07
4.11
-0.02
2022-07-05
4.27
4.33
4.12
4.13
-0.14
2022-07-04
4.26
4.29
4.25
4.27
+0.01
2022-07-01
4.39
4.40
4.17
4.26
-0.13
2022-06-30
4.46
4.47
4.34
4.39
-0.07
2022-06-29
4.50
4.52
4.43
4.46
-0.03
2022-06-28
4.57
4.57
4.49
4.49
-0.08
2022-06-27
4.53
4.62
4.52
4.57
+0.04
2022-06-24
4.56
4.56
4.43
4.53
-0.03
2022-06-23
4.61
4.63
4.54
4.56
-0.05
2022-06-22
4.67
4.82
4.58
4.61
-0.06
2022-06-21
4.63
4.70
4.61
4.67
+0.03
2022-06-20
4.65
4.66
4.62
4.64
-0.02
2022-06-17
4.68
4.71
4.65
4.66
-0.03
2022-06-16
4.63
4.70
4.59
4.69
+0.06
2022-06-15
4.62
4.66
4.61
4.63
+0.11
2022-06-14
4.59
4.62
4.51
4.52
-0.08
2022-06-13
4.70
4.71
4.54
4.60
-0.11
2022-06-10
4.66
4.73
4.57
4.71
+0.05
2022-06-09
4.75
4.76
4.62
4.66
-0.09
2022-06-08
4.74
4.76
4.68
4.75
+0.01
2022-06-07
4.70
4.75
4.69
4.74
+0.03
2022-06-06
4.68
4.79
4.68
4.71
+0.03
2022-06-03
4.75
4.80
4.66
4.68
-0.07
2022-06-02
4.68
4.76
4.67
4.75
+0.07
2022-06-01
4.65
4.69
4.60
4.68
+0.03
2022-05-31
4.63
4.69
4.59
4.65
-0.04
2022-05-30
4.74
4.75
4.69
4.69
-0.05
2022-05-27
4.74
4.82
4.73
4.74
+0.01
2022-05-26
4.69
4.76
4.68
4.73
+0.04
2022-05-25
4.72
4.72
4.66
4.69
-0.03
2022-05-24
4.64
4.73
4.63
4.72
+0.09
2022-05-23
4.67
4.73
4.63
4.63
-0.04
2022-05-20
4.70
4.73
4.64
4.67
-0.03
2022-05-19
4.67
4.73
4.61
4.70
+0.02
2022-05-18
4.69
4.70
4.63
4.68
-0.01
2022-05-17
4.67
4.73
4.66
4.69
+0.02
2022-05-16
4.58
4.68
4.54
4.67
+0.09
2022-05-13
4.55
4.59
4.47
4.58
+0.03
2022-05-12
4.68
4.68
4.54
4.55
-0.13
2022-05-11
4.66
4.73
4.57
4.68
+0.02
2022-05-10
4.73
4.76
4.65
4.66
-0.07
2022-05-09
4.78
4.80
4.68
4.73
-0.05
2022-05-06
4.78
4.84
4.74
4.78
-0.01
2022-05-05
4.74
4.93
4.72
4.79
+0.05
2022-05-04
4.80
4.81
4.71
4.74
-0.06
2022-05-03
4.79
4.84
4.75
4.80
-0.02
2022-05-02
4.82
4.82
4.82
4.82
—
2022-04-29
4.88
4.98
4.82
4.82
-0.06
2022-04-28
4.91
4.94
4.86
4.88
-0.03
2022-04-27
4.94
4.98
4.90
4.91
-0.03
2022-04-26
4.96
5.01
4.94
4.94
-0.02
2022-04-25
5.04
5.04
4.92
4.96
-0.08
2022-04-22
5.07
5.12
5.02
5.04
-0.03
2022-04-21
5.16
5.19
5.06
5.07
-0.09
2022-04-20
5.17
5.20
5.12
5.16
-0.01
2022-04-19
5.32
5.33
5.15
5.17
-0.15
2022-04-18
5.24
5.35
5.24
5.32
+0.08
2022-04-15
5.19
5.24
5.19
5.24
+0.05
2022-04-14
5.26
5.28
5.18
5.19
-0.07
2022-04-13
5.21
5.27
5.17
5.26
+0.05
2022-04-12
5.09
5.23
5.07
5.21
+0.12
2022-04-11
5.05
5.18
5.04
5.09
+0.04
2022-04-08
4.99
5.06
4.97
5.05
+0.06
2022-04-07
4.99
5.01
4.94
4.99
—
2022-04-06
4.97
5.01
4.92
4.99
+0.01
2022-04-05
5
5.09
4.97
4.98
-0.02
2022-04-04
5.02
5.07
4.95
5
-0.02
2022-04-01
5.08
5.08
4.98
5.02
-0.05
2022-03-31
5.09
5.10
5
5.07
-0.02
2022-03-30
5.02
5.10
5.02
5.09
+0.07
2022-03-29
5.12
5.13
4.89
5.02
-0.10
2022-03-28
5.19
5.20
5.09
5.12
-0.06
2022-03-25
5.23
5.25
5.16
5.18
-0.05
2022-03-24
5.09
5.28
5.08
5.23
+0.14
2022-03-23
5.06
5.14
5.04
5.09
+0.03
2022-03-22
5.13
5.18
5.02
5.06
-0.07
2022-03-21
5.08
5.15
5.07
5.13
+0.05
2022-03-18
5.19
5.19
5.07
5.08
-0.12
2022-03-17
5.03
5.20
4.99
5.20
+0.17
2022-03-16
5.09
5.12
4.99
5.03
-0.06
2022-03-15
5.14
5.15
5.02
5.09
-0.05
2022-03-14
5.25
5.25
5.09
5.14
-0.11
2022-03-11
5.26
5.28
5.16
5.25
-0.01
2022-03-10
5.28
5.30
5.13
5.26
-0.01
2022-03-09
5.38
5.45
5.21
5.27
-0.12
2022-03-08
5.18
5.46
5.14
5.39
+0.20
2022-03-07
5.19
5.30
5.13
5.19
-0.01
2022-03-04
5.08
5.22
5.06
5.20
+0.12
2022-03-03
5.09
5.16
5.06
5.08
—
2022-03-02
5.06
5.17
5.04
5.08
+0.02
2022-03-01
4.93
5.07
4.90
5.06
+0.13
2022-02-28
4.90
4.97
4.87
4.93
+0.03
2022-02-25
5.03
5.04
4.84
4.90
-0.13
2022-02-24
4.95
5.19
4.95
5.03
+0.08
2022-02-23
4.91
4.96
4.87
4.95
+0.04
2022-02-22
4.85
4.94
4.84
4.91
+0.06
2022-02-21
4.86
4.87
4.81
4.85
-0.01
2022-02-18
4.83
4.88
4.80
4.86
+0.03
2022-02-17
4.77
4.85
4.76
4.83
+0.06
2022-02-16
4.72
4.79
4.71
4.77
+0.05
2022-02-15
4.84
4.84
4.69
4.72
-0.14
2022-02-14
4.81
4.88
4.80
4.86
+0.06
2022-02-11
4.78
4.83
4.66
4.80
+0.02
2022-02-10
4.73
4.80
4.72
4.78
+0.05
2022-02-09
4.73
4.76
4.71
4.73
+0.01
2022-02-08
4.68
4.74
4.65
4.72
+0.04
2022-02-07
4.58
4.68
4.58
4.68
+0.10
2022-02-04
4.56
4.62
4.51
4.58
+0.02
2022-02-03
4.63
4.65
4.49
4.56
-0.07
2022-02-02
4.65
4.66
4.58
4.63
-0.02
2022-02-01
4.59
4.70
4.56
4.65
+0.07
2022-01-31
4.56
4.62
4.54
4.58
+0.02
2022-01-28
4.61
4.66
4.52
4.56
-0.05
2022-01-27
4.82
4.85
4.61
4.61
-0.21
2022-01-26
4.82
4.86
4.78
4.82
—
2022-01-25
4.81
4.87
4.79
4.82
+0.01
2022-01-24
4.94
4.94
4.78
4.81
-0.13
2022-01-21
5.01
5.02
4.92
4.94
-0.07
2022-01-20
4.88
5.01
4.87
5.01
+0.13
2022-01-19
4.80
4.88
4.75
4.88
+0.08
2022-01-18
4.68
4.80
4.64
4.80
+0.12
2022-01-17
4.67
4.70
4.65
4.68
+0.01
2022-01-14
4.70
4.74
4.65
4.67
-0.03
2022-01-13
4.70
4.74
4.69
4.70
—
2022-01-12
4.62
4.71
4.62
4.70
+0.08
2022-01-11
4.57
4.63
4.57
4.62
+0.05
2022-01-10
4.57
4.60
4.53
4.57
—
2022-01-07
4.52
4.59
4.49
4.57
+0.05
2022-01-06
4.71
4.72
4.50
4.52
-0.19
2022-01-05
4.71
4.75
4.67
4.71
—
2022-01-04
4.66
4.72
4.63
4.71
+0.05
2022-01-03
4.74
4.75
4.62
4.66
-0.08