工行纸白银(人民币)2025年价格历史
CNYAAG工行纸白银(人民币)（CNYAAG）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
9.24
2025年
最高价
元/克
17.41
2025-12-26
最低价
元/克
6.78
2025-01-01
2025年价格走势
工行纸白银(人民币) · 单位：元/克（日K收盘）
2025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
2025-12-31
17.10
17.54
15.85
16.25
-0.86
2025-12-30
16.07
17.19
15.95
17.11
+1.01
2025-12-29
17.41
18.42
15.89
16.10
-1.31
2025-12-26
15.94
17.48
15.94
17.41
+1.47
2025-12-25
15.94
15.94
15.94
15.94
+0.01
2025-12-24
15.76
16.42
15.76
15.93
+0.17
2025-12-23
15.56
15.96
15.41
15.76
+0.19
2025-12-22
15.21
15.71
15.21
15.57
+0.36
2025-12-19
14.81
15.26
14.60
15.21
+0.41
2025-12-18
14.84
15.13
14.63
14.80
-0.06
2025-12-17
14.38
15.06
14.26
14.86
+0.48
2025-12-16
14.45
14.53
14.08
14.38
-0.07
2025-12-15
14.02
14.51
14.01
14.45
+0.43
2025-12-12
14.35
14.66
13.79
14.02
-0.31
2025-12-11
13.75
14.40
13.65
14.33
+0.59
2025-12-10
13.67
13.97
13.63
13.74
+0.07
2025-12-09
13.16
13.67
13.10
13.67
+0.50
2025-12-08
13.28
13.32
13.10
13.17
-0.11
2025-12-05
12.94
13.47
12.88
13.28
+0.33
2025-12-04
13.27
13.34
12.84
12.95
-0.34
2025-12-03
12.99
13.39
12.98
13.29
+0.32
2025-12-02
13.11
13.37
12.87
12.97
-0.14
2025-12-01
12.82
13.15
12.82
13.11
+0.29
2025-11-28
12.10
12.85
12.08
12.82
+0.73
2025-11-27
11.98
12.26
11.96
12.09
+0.11
2025-11-26
11.56
11.99
11.55
11.98
+0.43
2025-11-25
11.49
11.80
11.48
11.55
+0.06
2025-11-24
11.48
11.52
11.35
11.49
+0.01
2025-11-21
11.65
11.66
11.11
11.48
-0.17
2025-11-20
11.81
11.85
11.51
11.65
-0.15
2025-11-19
11.52
11.99
11.48
11.80
+0.29
2025-11-18
11.59
11.65
11.28
11.51
-0.08
2025-11-17
11.57
11.71
11.50
11.59
+0.02
2025-11-14
12.02
12.21
11.42
11.57
-0.44
2025-11-13
12.08
12.40
11.98
12.01
-0.09
2025-11-12
11.54
12.14
11.53
12.10
+0.56
2025-11-11
11.41
11.72
11.40
11.54
+0.13
2025-11-10
11.08
11.48
11.08
11.41
+0.33
2025-11-07
10.95
11.18
10.90
11.08
+0.12
2025-11-06
11.03
11.16
10.92
10.96
-0.06
2025-11-05
10.87
11.04
10.74
11.02
+0.15
2025-11-04
11.08
11.10
10.74
10.87
-0.21
2025-11-03
11.10
11.23
11.02
11.08
-0.02
2025-10-31
11.15
11.28
11.07
11.10
-0.05
2025-10-30
10.98
11.17
10.78
11.15
+0.17
2025-10-29
10.74
11.05
10.69
10.98
+0.23
2025-10-28
10.62
10.78
10.39
10.75
+0.12
2025-10-27
11.10
11.11
10.53
10.63
-0.47
2025-10-24
11.25
11.27
10.95
11.10
-0.15
2025-10-23
11.03
11.31
10.97
11.25
+0.21
2025-10-22
11.20
11.28
10.89
11.04
-0.16
2025-10-21
12.01
12.04
10.97
11.20
-0.81
2025-10-20
11.84
12.07
11.75
12.01
+0.17
2025-10-17
12.33
12.47
11.59
11.84
-0.47
2025-10-16
12.03
12.35
11.98
12.31
+0.27
2025-10-15
11.90
12.15
11.77
12.04
+0.15
2025-10-14
11.82
12.31
11.58
11.89
+0.07
2025-10-13
11.46
11.95
11.46
11.82
+0.36
2025-10-10
11.51
11.70
11.10
11.46
-0.06
2025-10-09
11.32
11.72
11.12
11.52
+0.20
2025-10-08
10.92
11.34
10.85
11.32
+0.41
2025-10-07
11.16
11.17
10.86
10.91
-0.25
2025-10-06
10.98
11.17
10.98
11.16
+0.18
2025-10-03
10.56
11.07
10.54
10.98
+0.42
2025-10-02
10.86
11
10.51
10.56
-0.30
2025-10-01
10.59
10.95
10.58
10.86
+0.27
2025-09-30
10.77
10.80
10.48
10.59
-0.17
2025-09-29
10.56
10.79
10.53
10.76
+0.20
2025-09-26
10.26
10.69
10.22
10.56
+0.31
2025-09-25
10.04
10.31
10
10.25
+0.21
2025-09-24
10.13
10.15
9.99
10.04
-0.09
2025-09-23
10.02
10.16
9.97
10.13
+0.11
2025-09-22
9.83
10.03
9.83
10.02
+0.19
2025-09-19
9.53
9.85
9.52
9.83
+0.30
2025-09-18
9.60
9.63
9.39
9.53
-0.07
2025-09-17
9.70
9.74
9.40
9.60
-0.10
2025-09-16
9.74
9.82
9.66
9.70
-0.05
2025-09-15
9.66
9.75
9.61
9.75
+0.09
2025-09-12
9.50
9.71
9.47
9.66
+0.17
2025-09-11
9.42
9.50
9.36
9.49
+0.07
2025-09-10
9.36
9.44
9.32
9.42
+0.06
2025-09-09
9.49
9.50
9.34
9.36
-0.13
2025-09-08
9.39
9.54
9.29
9.49
+0.10
2025-09-05
9.35
9.49
9.29
9.39
+0.04
2025-09-04
9.47
9.50
9.27
9.35
-0.12
2025-09-03
9.37
9.51
9.33
9.47
+0.10
2025-09-02
9.32
9.37
9.21
9.37
+0.05
2025-09-01
9.12
9.34
9.11
9.32
+0.20
2025-08-29
8.92
9.15
8.87
9.12
+0.20
2025-08-28
8.85
8.96
8.84
8.92
+0.07
2025-08-27
8.88
8.89
8.76
8.85
-0.03
2025-08-26
8.91
8.93
8.81
8.88
-0.04
2025-08-25
8.96
8.98
8.87
8.92
-0.04
2025-08-22
8.80
8.99
8.69
8.96
+0.16
2025-08-21
8.70
8.81
8.65
8.80
+0.10
2025-08-20
8.64
8.72
8.52
8.70
+0.06
2025-08-19
8.78
8.80
8.63
8.64
-0.14
2025-08-18
8.77
8.83
8.74
8.78
+0.01
2025-08-15
8.78
8.79
8.69
8.77
-0.01
2025-08-14
8.86
8.92
8.73
8.78
-0.08
2025-08-13
8.75
8.91
8.73
8.86
+0.11
2025-08-12
8.72
8.77
8.66
8.75
+0.04
2025-08-11
8.86
8.86
8.67
8.71
-0.15
2025-08-08
8.82
8.88
8.76
8.86
+0.04
2025-08-07
8.74
8.88
8.72
8.82
+0.08
2025-08-06
8.73
8.75
8.68
8.74
+0.01
2025-08-05
8.62
8.74
8.60
8.73
+0.11
2025-08-04
8.54
8.64
8.47
8.62
+0.08
2025-08-01
8.47
8.59
8.42
8.54
+0.07
2025-07-31
8.69
8.72
8.37
8.47
-0.22
2025-07-30
8.79
8.81
8.66
8.69
-0.10
2025-07-29
8.80
8.83
8.74
8.79
-0.01
2025-07-28
8.79
8.83
8.74
8.80
+0.01
2025-07-25
8.96
9.02
8.74
8.79
-0.18
2025-07-24
9.02
9.04
8.90
8.97
-0.06
2025-07-23
9.03
9.09
9.01
9.03
—
2025-07-22
8.96
9.04
8.92
9.03
+0.07
2025-07-21
8.78
8.97
8.78
8.96
+0.18
2025-07-18
8.77
8.86
8.76
8.78
+0.01
2025-07-17
8.72
8.78
8.66
8.77
+0.06
2025-07-16
8.68
8.78
8.65
8.71
+0.03
2025-07-15
8.81
8.86
8.67
8.68
-0.13
2025-07-14
8.87
9.02
8.80
8.81
-0.06
2025-07-11
8.50
8.87
8.47
8.87
+0.37
2025-07-10
8.40
8.50
8.37
8.50
+0.10
2025-07-09
8.40
8.48
8.36
8.40
—
2025-07-08
8.46
8.49
8.38
8.40
-0.05
2025-07-07
8.50
8.52
8.33
8.45
-0.05
2025-07-04
8.47
8.51
8.43
8.50
+0.02
2025-07-03
8.39
8.53
8.36
8.48
+0.09
2025-07-02
8.34
8.40
8.26
8.39
+0.06
2025-07-01
8.27
8.42
8.23
8.33
+0.06
2025-06-30
8.27
8.34
8.24
8.27
—
2025-06-27
8.44
8.46
8.24
8.27
-0.17
2025-06-26
8.30
8.48
8.30
8.44
+0.14
2025-06-25
8.24
8.31
8.22
8.30
+0.07
2025-06-24
8.37
8.38
8.13
8.23
-0.14
2025-06-23
8.31
8.38
8.28
8.37
+0.06
2025-06-20
8.31
8.34
8.26
8.31
-0.09
2025-06-19
8.52
8.54
8.36
8.40
-0.12
2025-06-18
8.58
8.61
8.46
8.52
-0.06
2025-06-17
8.39
8.59
8.34
8.58
+0.19
2025-06-16
8.37
8.43
8.33
8.39
+0.02
2025-06-13
8.36
8.44
8.29
8.37
+0.01
2025-06-12
8.38
8.41
8.18
8.36
-0.02
2025-06-11
8.41
8.46
8.32
8.38
-0.03
2025-06-10
8.45
8.51
8.38
8.41
-0.04
2025-06-09
8.31
8.46
8.29
8.45
+0.14
2025-06-06
8.16
8.39
8.14
8.31
+0.16
2025-06-05
7.94
8.32
7.93
8.15
+0.21
2025-06-04
7.97
7.98
7.89
7.94
—
2025-06-03
7.96
8.05
7.85
7.94
-0.02
2025-06-02
7.63
7.97
7.62
7.96
+0.33
2025-05-30
7.68
7.70
7.58
7.63
-0.04
2025-05-29
7.63
7.73
7.56
7.67
+0.05
2025-05-28
7.65
7.72
7.62
7.62
-0.03
2025-05-27
7.70
7.73
7.57
7.65
-0.05
2025-05-26
7.72
7.74
7.67
7.70
-0.02
2025-05-23
7.64
7.74
7.59
7.72
+0.08
2025-05-22
7.73
7.80
7.55
7.64
-0.09
2025-05-21
7.62
7.75
7.61
7.73
+0.11
2025-05-20
7.51
7.63
7.45
7.62
+0.11
2025-05-19
7.47
7.56
7.47
7.51
+0.04
2025-05-16
7.53
7.57
7.38
7.47
-0.06
2025-05-15
7.47
7.53
7.33
7.53
+0.06
2025-05-14
7.63
7.64
7.44
7.47
-0.16
2025-05-13
7.53
7.68
7.49
7.63
+0.10
2025-05-12
7.61
7.65
7.39
7.53
-0.08
2025-05-09
7.59
7.63
7.51
7.61
+0.02
2025-05-08
7.57
7.65
7.49
7.59
+0.02
2025-05-07
7.66
7.71
7.55
7.57
-0.09
2025-05-06
7.53
7.70
7.50
7.66
+0.13
2025-05-05
7.48
7.61
7.47
7.53
+0.05
2025-05-02
7.54
7.64
7.46
7.48
-0.06
2025-05-01
7.64
7.65
7.40
7.54
-0.10
2025-04-30
7.76
7.78
7.51
7.64
-0.11
2025-04-29
7.74
7.83
7.68
7.75
+0.02
2025-04-28
7.73
7.76
7.65
7.73
—
2025-04-25
7.83
7.89
7.67
7.73
-0.10
2025-04-24
7.85
7.88
7.77
7.83
-0.01
2025-04-23
7.74
7.87
7.53
7.84
+0.08
2025-04-22
7.67
7.76
7.58
7.76
+0.10
2025-04-21
7.61
7.74
7.61
7.66
+0.05
2025-04-18
7.57
7.63
7.56
7.61
+0.05
2025-04-17
7.72
7.74
7.52
7.56
-0.17
2025-04-16
7.57
7.78
7.56
7.73
+0.16
2025-04-15
7.50
7.61
7.50
7.57
+0.06
2025-04-14
7.52
7.61
7.45
7.51
-0.01
2025-04-11
7.24
7.56
7.21
7.52
+0.28
2025-04-10
7.15
7.38
7.15
7.24
+0.10
2025-04-09
7.08
7.24
6.93
7.14
+0.05
2025-04-08
7.04
7.19
6.96
7.09
+0.05
2025-04-07
6.96
7.23
6.66
7.04
+0.08
2025-04-04
7.47
7.50
6.83
6.96
-0.51
2025-04-03
7.89
7.97
7.44
7.47
-0.42
2025-04-02
7.86
7.95
7.82
7.89
+0.02
2025-04-01
7.88
7.98
7.86
7.87
-0.01
2025-03-31
7.95
8.04
7.80
7.88
-0.07
2025-03-28
8
8.07
7.91
7.95
-0.05
2025-03-27
7.85
8.03
7.82
8
+0.15
2025-03-26
7.84
7.92
7.82
7.85
+0.01
2025-03-25
7.70
7.87
7.67
7.84
+0.15
2025-03-24
7.69
7.75
7.67
7.69
—
2025-03-21
7.78
7.82
7.61
7.69
-0.10
2025-03-20
7.77
7.88
7.70
7.79
+0.02
2025-03-19
7.90
7.92
7.77
7.77
-0.13
2025-03-18
7.82
7.95
7.81
7.90
+0.08
2025-03-17
7.85
7.88
7.77
7.82
-0.03
2025-03-14
7.89
7.92
7.79
7.85
-0.04
2025-03-13
7.71
7.89
7.66
7.89
+0.20
2025-03-12
7.59
7.72
7.59
7.69
+0.09
2025-03-11
7.52
7.65
7.42
7.60
+0.09
2025-03-10
7.54
7.61
7.50
7.51
-0.03
2025-03-07
7.60
7.62
7.46
7.54
-0.06
2025-03-06
7.55
7.61
7.51
7.60
+0.05
2025-03-05
7.36
7.56
7.35
7.55
+0.19
2025-03-04
7.43
7.46
7.34
7.36
-0.08
2025-03-03
7.28
7.45
7.28
7.44
+0.16
2025-02-28
7.36
7.38
7.21
7.28
-0.08
2025-02-27
7.42
7.45
7.32
7.36
-0.06
2025-02-26
7.44
7.44
7.34
7.42
+0.07
2025-02-25
7.49
7.57
7.33
7.35
-0.13
2025-02-24
7.59
7.62
7.47
7.48
-0.11
2025-02-21
7.67
7.71
7.57
7.59
-0.08
2025-02-20
7.61
7.74
7.60
7.67
+0.06
2025-02-19
7.64
7.74
7.60
7.61
-0.03
2025-02-18
7.53
7.64
7.49
7.64
+0.11
2025-02-17
7.53
7.58
7.44
7.53
—
2025-02-14
7.54
7.78
7.51
7.53
-0.01
2025-02-13
7.56
7.59
7.50
7.54
-0.02
2025-02-12
7.49
7.56
7.41
7.56
+0.07
2025-02-11
7.55
7.57
7.34
7.49
-0.06
2025-02-10
7.48
7.59
7.45
7.55
+0.07
2025-02-07
7.51
7.64
7.45
7.48
-0.03
2025-02-06
7.59
7.60
7.43
7.51
-0.08
2025-02-05
7.50
7.60
7.48
7.59
+0.08
2025-02-04
7.38
7.59
7.38
7.51
+0.12
2025-02-03
7.31
7.42
7.19
7.39
+0.08
2025-01-31
7.37
7.41
7.28
7.31
-0.08
2025-01-30
7.21
7.41
7.14
7.39
+0.18
2025-01-29
7.07
7.23
7.06
7.21
+0.14
2025-01-28
7.06
7.09
6.92
7.07
+0.01
2025-01-27
7.15
7.15
7.01
7.06
-0.09
2025-01-24
7.06
7.22
7.05
7.15
+0.09
2025-01-23
7.17
7.22
7.04
7.06
-0.12
2025-01-22
7.16
7.23
7.13
7.18
+0.02
2025-01-21
7.11
7.18
7.05
7.16
+0.05
2025-01-20
7.11
7.15
7.04
7.11
—
2025-01-17
7.25
7.29
7.09
7.11
-0.14
2025-01-16
7.13
7.28
7.13
7.25
+0.12
2025-01-15
7.04
7.16
7
7.13
+0.09
2025-01-14
6.96
7.05
6.95
7.04
+0.08
2025-01-13
7.16
7.19
6.96
6.96
-0.20
2025-01-10
7.11
7.21
7.06
7.16
+0.05
2025-01-09
7.10
7.18
7.02
7.11
+0.01
2025-01-08
7.08
7.14
7.06
7.10
+0.02
2025-01-07
7.07
7.15
7.03
7.08
+0.01
2025-01-06
6.97
7.13
6.92
7.07
+0.10
2025-01-03
6.91
7.03
6.89
6.97
+0.06
2025-01-02
6.78
6.92
6.78
6.91
+0.13
2025-01-01
6.78
6.78
6.75
6.78
—