搜金价

工行纸白银(美元)2012年价格历史

USDAAG

工行纸白银(美元)（USDAAG）2012年全年每日行情明细与价格走势，单位美元/盎司。

年均价 美元/盎司
30.92
2012年
最高价 美元/盎司
34.87
2012-10-04
最低价 美元/盎司
26.43
2012-06-28

2012年价格走势

工行纸白银(美元) · 单位：美元/盎司（日K收盘）

2012年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；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
2012-12-31
30.03
30.28
29.90
30.09
+0.07
2012-12-29
30.02
30.06
29.89
30.02
-0.03
2012-12-28
30.43
30.43
29.92
30.05
-0.41
2012-12-27
29.91
30.48
29.73
30.46
+0.55
2012-12-26
30.01
30.22
29.85
29.91
-0.10
2012-12-25
30.02
30.06
29.84
30.01
-0.05
2012-12-24
29.95
30.38
29.95
30.06
-0.14
2012-12-21
29.92
30.27
29.64
30.20
+0.25
2012-12-20
31.33
31.39
29.83
29.95
-1.30
2012-12-19
32.28
32.29
31.11
31.25
-1.04
2012-12-18
32.18
32.54
32.08
32.29
-0.03
2012-12-17
32.32
32.32
32.32
32.32
-0.02
2012-12-14
32.49
32.74
32.25
32.34
-0.15
2012-12-13
33.03
33.04
32.37
32.49
-0.63
2012-12-12
32.94
33.40
32.87
33.12
+0.19
2012-12-11
33.33
33.34
32.78
32.93
-0.40
2012-12-10
33.07
33.42
33.04
33.33
+0.30
2012-12-08
33.06
33.09
32.90
33.03
-0.03
2012-12-07
33.19
33.26
32.64
33.06
-0.10
2012-12-06
32.56
33.16
32.55
33.16
+0.58
2012-12-05
33.05
33.24
32.52
32.58
-0.48
2012-12-04
33.70
33.75
32.82
33.06
-0.65
2012-12-03
33.34
33.83
33.34
33.71
+0.43
2012-12-01
33.90
33.94
33.16
33.28
-0.62
2012-11-30
34.25
34.38
33.76
33.90
-0.36
2012-11-29
33.44
34.40
33.40
34.26
+0.82
2012-11-28
34.05
34.14
32.94
33.44
-0.62
2012-11-27
34.01
34.28
33.95
34.06
+0.04
2012-11-26
34.14
34.24
33.90
34.02
+0.24
2012-11-23
33.38
33.93
33.26
33.78
+0.40
2012-11-22
33.06
33.45
33.03
33.38
+0.32
2012-11-21
33.10
33.20
32.89
33.06
-0.04
2012-11-20
33
33.25
32.97
33.10
+0.10
2012-11-19
32.28
33.09
32.28
33
+0.73
2012-11-17
32.26
32.51
32.16
32.27
—
2012-11-16
32.55
32.70
32.04
32.27
-0.28
2012-11-15
32.52
32.94
32.18
32.55
+0.01
2012-11-14
32.73
32.82
32.39
32.54
-0.20
2012-11-13
32.57
32.75
32.14
32.74
+0.17
2012-11-12
32.59
32.76
32.47
32.57
-0.05
2012-11-10
32.53
32.70
32.51
32.62
+0.08
2012-11-09
31.85
32.79
31.84
32.54
+0.69
2012-11-08
31.27
32.03
31.27
31.85
+0.57
2012-11-07
31.22
32.40
31.19
31.28
+0.06
2012-11-06
31.03
31.42
30.96
31.22
+0.20
2012-11-05
30.90
31.20
30.67
31.02
+0.12
2012-11-03
31.33
31.33
30.83
30.90
-0.43
2012-11-02
32.34
32.40
31.20
31.33
-1.02
2012-11-01
32.31
32.67
32.18
32.35
+0.04
2012-10-31
31.84
32.40
31.77
32.31
+0.47
2012-10-30
31.77
32.12
31.74
31.84
+0.07
2012-10-29
32.07
32.22
31.69
31.77
-0.29
2012-10-27
32.18
32.21
32
32.06
-0.13
2012-10-26
32.08
32.34
31.62
32.19
+0.11
2012-10-25
31.65
32.24
31.61
32.08
+0.42
2012-10-24
31.84
32.04
31.55
31.66
-0.18
2012-10-23
32.38
32.48
31.64
31.84
-0.53
2012-10-22
31.78
32.44
31.74
32.37
+0.29
2012-10-20
32.10
32.19
31.95
32.08
—
2012-10-19
33.05
33.09
32.01
32.08
-0.97
2012-10-18
33.16
33.29
32.75
33.05
-0.12
2012-10-17
32.96
33.25
32.86
33.17
+0.22
2012-10-16
32.74
33.04
32.64
32.95
+0.21
2012-10-15
33.08
33.36
32.56
32.74
-0.78
2012-10-13
33.69
33.79
33.50
33.52
-0.17
2012-10-12
34.06
34.14
33.62
33.69
-0.36
2012-10-11
33.88
34.34
33.78
34.05
+0.18
2012-10-10
33.74
34.14
33.70
33.87
+0.13
2012-10-09
34.02
34.23
33.57
33.74
-0.28
2012-10-08
34.46
34.55
33.71
34.02
-0.59
2012-10-06
34.70
34.74
34.33
34.61
-0.09
2012-10-05
34.87
35.09
34.24
34.70
-0.17
2012-10-04
34.76
35.10
34.50
34.87
+0.11
2012-10-03
34.77
34.87
34.47
34.76
-0.01
2012-10-02
34.71
35.06
34.41
34.77
+0.07
2012-10-01
34.37
35.38
34.18
34.70
+0.15
2012-09-29
34.57
34.63
34.29
34.55
-0.02
2012-09-28
34.52
34.87
34.40
34.57
+0.05
2012-09-27
33.68
34.56
33.68
34.52
+0.83
2012-09-26
34.13
34.17
33.36
33.69
-0.43
2012-09-25
33.99
34.48
33.85
34.12
+0.13
2012-09-24
34.49
34.50
33.58
33.99
-0.57
2012-09-22
34.62
34.73
34.52
34.56
-0.07
2012-09-21
34.67
35.16
34.36
34.63
-0.04
2012-09-20
34.56
34.76
34.11
34.67
+0.10
2012-09-19
34.40
34.97
34.28
34.57
+0.15
2012-09-18
34.49
35.03
33.80
34.42
-0.06
2012-09-17
34.76
34.84
34.38
34.48
-0.18
2012-09-15
34.51
34.70
34.50
34.66
+0.15
2012-09-14
32.98
34.94
32.70
34.51
+1.53
2012-09-13
32.98
33.35
32.90
32.98
-0.02
2012-09-12
33.53
34.11
32.50
33
-0.53
2012-09-11
33.66
33.82
33.27
33.53
-0.13
2012-09-10
33.68
34
33.38
33.66
-0.02
2012-09-08
33.57
33.73
33.55
33.68
+0.12
2012-09-07
32.60
33.66
31.97
33.56
+0.96
2012-09-06
32.26
33.02
32.10
32.60
+0.33
2012-09-05
32.08
32.43
31.97
32.27
+0.18
2012-09-04
32.16
32.34
31.94
32.09
-0.07
2012-09-03
31.72
32.21
31.55
32.16
+0.42
2012-09-01
31.28
31.77
31.18
31.74
+0.46
2012-08-31
30.40
31.31
30.24
31.28
+0.89
2012-08-30
30.74
30.92
30.36
30.39
-0.34
2012-08-29
30.87
30.96
30.58
30.73
-0.13
2012-08-28
31.17
31.18
30.54
30.86
-0.31
2012-08-27
30.88
31.26
30.71
31.17
+0.47
2012-08-25
30.58
30.73
30.57
30.70
+0.12
2012-08-24
30.74
30.76
30.23
30.58
-0.16
2012-08-23
29.46
30.83
29.42
30.74
+1.27
2012-08-22
29.28
29.65
29.23
29.47
+0.19
2012-08-21
28.56
29.42
28.55
29.28
+0.72
2012-08-20
28.16
28.60
27.94
28.56
+0.45
2012-08-18
28.08
28.14
28.03
28.11
+0.03
2012-08-17
28.22
28.35
28.05
28.08
-0.13
2012-08-16
27.87
28.22
27.78
28.21
+0.34
2012-08-15
27.83
28.01
27.54
27.87
+0.04
2012-08-14
27.90
28.04
27.66
27.83
-0.07
2012-08-13
28.16
28.21
27.86
27.90
-0.22
2012-08-11
28.14
28.18
28.06
28.12
-0.02
2012-08-10
28.10
28.33
27.64
28.14
+0.04
2012-08-09
28.11
28.24
27.92
28.10
-0.01
2012-08-08
28.14
28.26
27.71
28.11
-0.03
2012-08-07
27.94
28.23
27.79
28.14
+0.20
2012-08-06
27.77
28
27.62
27.94
+0.16
2012-08-04
27.78
27.89
27.62
27.78
+0.01
2012-08-03
27.18
27.80
27.02
27.77
+0.59
2012-08-02
27.38
27.82
27.01
27.18
-0.20
2012-08-01
28.10
28.10
27.18
27.38
-0.72
2012-07-31
28.10
28.39
28.01
28.10
—
2012-07-30
27.74
28.16
27.58
28.10
+0.30
2012-07-28
27.53
27.82
27.47
27.80
+0.27
2012-07-27
27.52
27.86
27.40
27.53
+0.02
2012-07-26
27.31
27.83
27.26
27.51
+0.20
2012-07-25
26.88
27.46
26.66
27.31
+0.42
2012-07-24
27.11
27.20
26.85
26.89
-0.22
2012-07-23
27.30
27.32
26.67
27.11
-0.21
2012-07-21
27.37
27.44
27.23
27.32
-0.05
2012-07-20
27.39
27.43
26.85
27.37
-0.02
2012-07-19
27.14
27.59
27.09
27.39
+0.25
2012-07-18
27.23
27.44
26.92
27.14
-0.08
2012-07-17
27.36
27.62
26.82
27.22
-0.14
2012-07-16
27.40
27.46
26.90
27.36
+0.08
2012-07-14
27.36
27.46
27.26
27.28
-0.08
2012-07-13
27.27
27.57
26.87
27.36
+0.06
2012-07-12
27.14
27.34
26.50
27.30
+0.18
2012-07-11
27.12
27.24
26.77
27.12
—
2012-07-10
27.40
27.58
26.98
27.12
-0.28
2012-07-09
27
27.47
26.93
27.40
+0.26
2012-07-07
27.14
27.16
26.96
27.14
-0.01
2012-07-06
27.75
27.84
27.10
27.15
-0.60
2012-07-05
28.14
28.42
27.54
27.75
-0.39
2012-07-04
28.39
28.42
28.08
28.14
-0.25
2012-07-03
27.61
28.45
27.43
28.39
+0.77
2012-07-02
27.50
27.64
27.21
27.62
+0.15
2012-06-30
27.50
27.79
27.32
27.47
-0.03
2012-06-29
26.43
27.91
26.16
27.50
+1.07
2012-06-28
26.92
27.15
26.27
26.43
-0.48
2012-06-27
27.02
27.34
26.70
26.91
-0.11
2012-06-26
27.49
27.65
26.84
27.02
-0.49
2012-06-25
26.76
27.53
26.67
27.51
+0.55
2012-06-23
26.79
26.96
26.70
26.96
+0.17
2012-06-22
27.24
27.26
26.63
26.79
-0.46
2012-06-21
28.45
28.55
27.03
27.25
-1.20
2012-06-20
28.49
28.63
28.02
28.45
-0.05
2012-06-19
28.79
28.95
28.49
28.50
-0.28
2012-06-18
28.54
28.88
28.32
28.78
+0.12
2012-06-16
28.68
28.80
28.58
28.66
-0.01
2012-06-15
28.57
28.86
28.44
28.67
+0.10
2012-06-14
28.94
29.11
28.22
28.57
-0.36
2012-06-13
28.97
29.12
28.74
28.93
—