工行纸白银(美元)2020年价格历史
USDAAG工行纸白银(美元)（USDAAG）2020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
20.53
2020年
最高价
美元/盎司
28.83
2020-08-10
最低价
美元/盎司
12.12
2020-03-18
2020年价格走势
工行纸白银(美元) · 单位：美元/盎司（日K收盘）
2020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
2020-12-31
26.28
26.63
26.23
26.42
+0.15
2020-12-30
26.10
26.40
26
26.27
+0.18
2020-12-29
26.22
26.27
25.91
26.09
-0.19
2020-12-28
25.96
26.68
25.88
26.28
+0.59
2020-12-25
25.69
25.69
25.69
25.69
—
2020-12-24
25.52
25.84
25.37
25.69
+0.17
2020-12-23
25.32
25.64
25.02
25.52
+0.18
2020-12-22
26.07
26.47
25.32
25.34
-0.80
2020-12-21
25.70
27.27
25.31
26.14
+0.45
2020-12-18
25.88
26.01
25.59
25.69
-0.23
2020-12-17
24.90
25.99
24.67
25.92
+1.02
2020-12-16
24.32
25.22
24.28
24.90
+0.59
2020-12-15
23.94
24.46
23.73
24.31
+0.36
2020-12-14
23.88
24.14
23.63
23.95
+0.08
2020-12-11
23.90
24.04
23.55
23.87
-0.04
2020-12-10
24.06
24.17
23.53
23.91
-0.14
2020-12-09
24.45
24.60
23.91
24.05
-0.42
2020-12-08
24.55
24.79
24.30
24.47
-0.11
2020-12-07
23.67
24.61
23.65
24.58
+0.48
2020-12-04
23.85
24.26
23.68
24.10
+0.22
2020-12-03
23.83
24.20
23.74
23.88
+0.06
2020-12-02
23.63
24.24
23.48
23.82
+0.23
2020-12-01
22.20
23.62
22.18
23.59
+1.37
2020-11-30
22.62
22.64
21.84
22.22
-0.40
2020-11-27
23.27
23.69
22.31
22.62
-0.65
2020-11-26
23.30
23.40
23.15
23.27
-0.03
2020-11-25
23.10
23.44
23.03
23.30
+0.21
2020-11-24
23.40
23.57
22.89
23.09
-0.33
2020-11-23
24.20
24.32
23.42
23.42
-0.77
2020-11-20
23.88
24.45
23.80
24.19
+0.33
2020-11-19
24.55
24.58
23.57
23.86
-0.69
2020-11-18
24.49
24.61
24.17
24.55
+0.07
2020-11-17
24.52
24.75
24.38
24.48
-0.02
2020-11-16
24.59
24.99
24.19
24.50
-0.08
2020-11-13
24.28
24.74
24.09
24.58
+0.30
2020-11-12
24.10
24.33
23.98
24.28
+0.17
2020-11-11
24.24
24.41
23.73
24.11
-0.13
2020-11-10
23.95
24.34
23.54
24.24
+0.35
2020-11-09
25.71
25.93
23.83
23.89
-1.59
2020-11-06
24.97
25.75
24.84
25.48
+0.53
2020-11-05
24
25.04
23.73
24.95
+0.96
2020-11-04
24.16
24.39
23.26
23.99
-0.18
2020-11-03
23.74
24.31
23.74
24.17
+0.41
2020-11-02
23.57
24.06
23.32
23.76
+0.18
2020-10-30
23.19
23.71
23.11
23.58
+0.40
2020-10-29
23.41
23.48
22.55
23.18
-0.21
2020-10-28
24.39
24.48
22.98
23.39
-1
2020-10-27
24.35
24.50
24.14
24.39
+0.05
2020-10-26
24.20
24.49
24.06
24.34
-0.21
2020-10-23
24.46
24.78
24.36
24.55
+0.09
2020-10-22
25.01
25.15
24.36
24.46
-0.51
2020-10-21
24.68
25.21
24.54
24.97
+0.27
2020-10-20
24.51
24.82
24.17
24.70
+0.19
2020-10-19
24.04
24.88
24.04
24.51
+0.46
2020-10-16
24.03
24.45
23.99
24.05
+0.02
2020-10-15
24.16
24.27
23.54
24.03
-0.19
2020-10-14
24.12
24.54
23.85
24.22
+0.09
2020-10-13
24.99
25.17
23.99
24.13
-0.86
2020-10-12
25.10
25.48
24.79
24.99
-0.06
2020-10-09
23.79
25.06
23.61
25.05
+1.24
2020-10-08
23.60
24.09
23.53
23.81
+0.19
2020-10-07
23.73
23.90
22.87
23.62
-0.25
2020-10-06
24.29
24.41
23.87
23.87
-0.38
2020-10-05
23.70
24.35
23.63
24.25
+0.57
2020-10-02
24.02
24.11
23.46
23.68
-0.34
2020-10-01
23.72
24.04
23.15
24.02
+0.30
2020-09-30
23.92
24.31
23.53
23.72
-0.22
2020-09-29
23.26
24.04
23.25
23.94
+0.67
2020-09-28
22.98
23.36
22.50
23.27
+0.43
2020-09-25
22.64
23.27
22.38
22.84
+0.20
2020-09-24
22.97
23.08
21.63
22.64
-0.34
2020-09-23
24.24
24.43
22.88
22.98
-1.25
2020-09-22
24.42
25.13
23.81
24.23
-0.20
2020-09-21
26.72
26.89
23.97
24.43
-2.29
2020-09-18
26.80
27.14
26.69
26.72
-0.10
2020-09-17
27.27
27.31
26.29
26.82
-0.45
2020-09-16
27.02
27.37
26.96
27.27
+0.24
2020-09-15
27.10
27.55
26.97
27.03
-0.07
2020-09-14
26.70
27.22
26.62
27.10
+0.40
2020-09-11
27.06
27.07
26.50
26.70
-0.37
2020-09-10
26.72
27.38
26.71
27.07
+0.33
2020-09-09
26.40
26.88
26.38
26.74
+0.36
2020-09-08
26.86
27.01
25.83
26.38
-0.46
2020-09-07
26.91
27.07
26.56
26.84
—
2020-09-04
26.67
26.93
26.25
26.84
+0.15
2020-09-03
27.32
27.62
26.43
26.69
-0.66
2020-09-02
28.35
28.41
27.17
27.35
-0.98
2020-09-01
28.02
28.82
27.97
28.33
+0.31
2020-08-31
27.93
28.09
27.54
28.02
+0.61
2020-08-28
26.92
27.63
26.76
27.41
+0.40
2020-08-27
27.27
27.84
26.46
27.01
+0.08
2020-08-26
26.31
27.07
26.03
26.93
+0.62
2020-08-25
26.56
26.73
26.16
26.31
-0.24
2020-08-24
26.62
27.16
26.20
26.55
-0.08
2020-08-21
27.07
27.43
26.02
26.63
-0.46
2020-08-20
27.36
27.53
26.43
27.09
-0.27
2020-08-19
27.72
28.06
27.06
27.36
-0.36
2020-08-18
27.28
28.38
27.07
27.72
+0.44
2020-08-17
26.68
27.42
25.81
27.28
+0.99
2020-08-14
26.60
27.63
25.76
26.29
-0.32
2020-08-13
25.79
26.74
25.16
26.61
+0.82
2020-08-12
26.94
27.06
23.48
25.79
-1.17
2020-08-11
28.90
29.18
26.79
26.96
-1.87
2020-08-10
28.05
29.22
27.84
28.83
+0.78
2020-08-07
28.06
29.76
27.44
28.05
+0.01
2020-08-06
26.76
28.35
26.44
28.04
+1.27
2020-08-05
25.36
27.08
25.31
26.77
+1.42
2020-08-04
24.19
25.37
24.09
25.35
+1.17
2020-08-03
24.25
24.64
24.03
24.18
-0.08
2020-07-31
23.19
24.31
23.14
24.26
+1.06
2020-07-30
24.07
24.84
22.94
23.20
-0.92
2020-07-29
24.52
24.72
23.92
24.12
-0.39
2020-07-28
24.20
26.14
22.41
24.51
+0.31
2020-07-27
22.71
24.43
22.71
24.20
+1.49
2020-07-24
22.87
22.87
22.28
22.71
-0.17
2020-07-23
22.37
23.18
22.31
22.88
+0.50
2020-07-22
20.97
22.93
20.90
22.38
+1.40
2020-07-21
19.70
21.11
19.66
20.98
+1.27
2020-07-20
19.29
19.77
19.20
19.71
+0.42
2020-07-17
19.30
19.34
18.88
19.29
-0.01
2020-07-16
19.26
19.42
19.11
19.30
+0.02
2020-07-15
19.13
19.33
19.05
19.28
+0.15
2020-07-14
19.18
19.32
18.84
19.13
-0.04
2020-07-13
18.76
19.26
18.72
19.17
+0.49
2020-07-10
18.57
18.76
18.43
18.68
+0.10
2020-07-09
18.63
19
18.48
18.58
-0.05
2020-07-08
18.27
18.70
18.19
18.63
+0.35
2020-07-07
18.20
18.31
17.95
18.28
+0.08
2020-07-06
18
18.35
17.89
18.20
+0.21
2020-07-03
17.99
18.03
17.92
17.99
+0.01
2020-07-02
17.92
18.07
17.72
17.98
+0.05
2020-07-01
18.12
18.39
17.80
17.93
-0.20
2020-06-30
17.78
18.18
17.72
18.13
+0.35
2020-06-29
17.87
17.88
17.64
17.78
-0.01
2020-06-26
17.68
17.88
17.45
17.79
+0.12
2020-06-25
17.51
17.74
17.40
17.67
+0.16
2020-06-24
17.87
18.03
17.39
17.51
-0.36
2020-06-23
17.77
17.95
17.74
17.87
+0.07
2020-06-22
17.64
17.98
17.63
17.80
+0.17
2020-06-19
17.32
17.74
17.32
17.63
+0.31
2020-06-18
17.55
17.66
17.26
17.32
-0.23
2020-06-17
17.55
17.63
17.38
17.55
+0.10
2020-06-16
17.31
17.62
17.30
17.45
+0.14
2020-06-15
17.54
17.60
17.02
17.31
-0.22
2020-06-12
17.87
17.92
17.45
17.53
-0.35
2020-06-11
17.85
18.24
17.64
17.88
+0.03
2020-06-10
17.74
18.05
17.58
17.85
+0.11
2020-06-09
17.57
17.84
17.53
17.74
+0.18
2020-06-08
17.46
17.80
17.42
17.56
+0.10
2020-06-05
17.81
17.90
17.28
17.46
-0.35
2020-06-04
17.65
17.82
17.63
17.81
+0.07
2020-06-03
17.95
18.17
17.57
17.74
-0.20
2020-06-02
18.24
18.40
17.92
17.94
-0.41
2020-06-01
17.91
18.44
17.91
18.35
+0.45
2020-05-29
17.51
17.96
17.32
17.90
+0.39
2020-05-28
17.18
17.54
17.18
17.51
+0.33
2020-05-27
17.21
17.34
16.90
17.18
-0.03
2020-05-26
17.16
17.50
17.10
17.21
+0.05
2020-05-25
17.20
17.22
16.95
17.16
-0.04
2020-05-22
17.13
17.26
16.79
17.20
+0.07
2020-05-21
17.54
17.69
16.96
17.13
-0.41
2020-05-20
17.43
17.65
17.33
17.54
+0.12
2020-05-19
17.14
17.49
16.96
17.42
+0.29
2020-05-18
16.71
17.60
16.71
17.13
+0.42
2020-05-15
15.84
16.77
15.80
16.71
+0.88
2020-05-14
15.53
15.84
15.48
15.83
+0.30
2020-05-13
15.61
15.69
15.44
15.53
-0.08
2020-05-12
15.45
15.68
15.41
15.61
+0.15
2020-05-11
15.56
15.67
15.33
15.46
-0.09
2020-05-08
15.33
15.68
15.26
15.55
+0.21
2020-05-07
15.05
15.34
14.90
15.34
+0.29
2020-05-06
15.17
15.23
14.94
15.05
+0.07
2020-05-05
14.93
15.02
14.78
14.98
+0.05
2020-05-04
14.79
15.11
14.79
14.93
-0.11
2020-05-01
15.04
15.04
15.04
15.04
-0.05
2020-04-30
15.30
15.54
14.86
15.09
-0.15
2020-04-29
15.11
15.36
15.10
15.24
+0.14
2020-04-28
15.26
15.29
14.97
15.10
-0.15
2020-04-27
15.26
15.38
15.09
15.25
-0.03
2020-04-24
15.32
15.44
15.10
15.28
-0.04
2020-04-23
15.07
15.50
15.02
15.32
+0.25
2020-04-22
15.02
15.13
14.91
15.07
+0.18
2020-04-21
15.47
15.49
14.61
14.89
-0.53
2020-04-20
15.16
15.43
15.12
15.42
+0.17
2020-04-17
15.43
15.63
15.10
15.25
-0.18
2020-04-16
15.44
15.65
15.34
15.43
-0.01
2020-04-15
15.78
15.89
15.40
15.44
-0.34
2020-04-14
15.43
15.88
15.33
15.78
+0.30
2020-04-13
15.40
15.54
15.22
15.48
+0.09
2020-04-10
15.43
15.58
15.31
15.39
-0.02
2020-04-09
15
15.54
14.93
15.41
+0.40
2020-04-08
15.22
15.24
14.91
15.01
-0.21
2020-04-07
14.77
15.47
14.75
15.22
+0.42
2020-04-06
14.41
14.82
14.36
14.80
+0.35
2020-04-03
14.44
14.59
14.36
14.45
+0.02
2020-04-02
14.06
14.57
13.89
14.43
+0.37
2020-04-01
14.29
14.29
13.91
14.06
-0.23
2020-03-31
14.08
14.29
13.88
14.29
+0.22
2020-03-30
14.39
14.48
13.93
14.07
-0.40
2020-03-27
14.50
14.67
14.30
14.47
-0.06
2020-03-26
14.39
14.71
14.24
14.53
+0.15
2020-03-25
14.07
14.75
14
14.38
+0.28
2020-03-24
12.92
14.25
12.89
14.10
+1.18
2020-03-23
12.40
13
12.40
12.92
+0.36
2020-03-20
12.19
13.06
12.07
12.56
+0.35
2020-03-19
12.15
12.35
11.73
12.21
+0.09
2020-03-18
12.54
12.94
11.96
12.12
-0.41
2020-03-17
12.93
13.30
12.18
12.53
-0.42
2020-03-16
14.69
14.92
11.92
12.95
-1.73
2020-03-13
15.62
16.24
14.52
14.68
-0.94
2020-03-12
16.67
16.81
15.59
15.62
-1.31
2020-03-11
16.91
17.16
16.90
16.93
+0.02
2020-03-10
16.95
17.24
16.87
16.91
-0.05
2020-03-09
17.44
17.61
16.64
16.96
-0.48
2020-03-06
17.37
17.63
17.14
17.44
+0.08
2020-03-05
17.22
17.45
17.18
17.36
+0.15
2020-03-04
17.32
17.42
17.10
17.21
-0.14
2020-03-03
16.77
17.49
16.72
17.35
+0.57
2020-03-02
16.66
17.10
16.48
16.78
+0.12
2020-02-28
17.96
17.96
16.49
16.66
-1.30
2020-02-27
17.94
18.19
17.92
17.96
+0.02
2020-02-26
18.40
18.42
17.86
17.94
-0.47
2020-02-25
18.82
18.95
18.33
18.41
-0.41
2020-02-24
18.80
18.94
18.65
18.82
+0.25
2020-02-21
18.36
18.69
18.36
18.57
+0.20
2020-02-20
18.33
18.52
18.25
18.37
+0.04
2020-02-19
18.18
18.44
18.18
18.33
+0.18
2020-02-18
17.82
18.15
17.82
18.15
+0.33
2020-02-17
17.79
17.95
17.75
17.82
+0.03
2020-02-14
17.75
17.86
17.68
17.79
+0.05
2020-02-13
17.58
17.78
17.53
17.74
+0.16
2020-02-12
17.71
17.72
17.54
17.58
-0.14
2020-02-11
17.85
17.89
17.71
17.72
-0.13
2020-02-10
17.78
17.88
17.74
17.85
+0.08
2020-02-07
17.82
17.90
17.70
17.77
-0.05
2020-02-06
17.66
17.92
17.66
17.82
+0.16
2020-02-05
17.67
17.78
17.55
17.66
-0.01
2020-02-04
17.73
17.84
17.61
17.67
-0.05
2020-02-03
18.09
18.15
17.66
17.72
-0.37
2020-01-31
18.04
18.14
17.85
18.09
+0.05
2020-01-30
17.52
18.05
17.49
18.04
+0.53
2020-01-29
17.62
17.65
17.44
17.51
-0.12
2020-01-28
18.28
18.29
17.60
17.63
-0.65
2020-01-27
18.14
18.38
18.14
18.28
+0.13
2020-01-24
17.85
18.19
17.80
18.15
+0.30
2020-01-23
17.91
17.96
17.66
17.85
-0.06
2020-01-22
17.94
17.97
17.75
17.91
-0.01
2020-01-21
18.12
18.20
17.71
17.92
-0.20
2020-01-20
18.12
18.19
18.06
18.12
—
2020-01-17
18
18.21
17.96
18.12
+0.12
2020-01-16
17.98
18.10
17.92
18
+0.01
2020-01-15
17.85
18.05
17.78
17.99
+0.13
2020-01-14
18.03
18.09
17.74
17.86
-0.18
2020-01-13
18.12
18.14
17.98
18.04
-0.08
2020-01-10
17.90
18.20
17.90
18.12
+0.21
2020-01-09
18.40
18.40
17.87
17.91
-0.49
2020-01-08
18.27
18.81
18.24
18.40
+0.13
2020-01-07
18.17
18.31
18.02
18.27
+0.13
2020-01-06
18.09
18.55
18.09
18.14
+0.05
2020-01-03
18.06
18.32
18.01
18.09
+0.03
2020-01-02
17.94
18.15
17.85
18.06
+0.12
2020-01-01
17.95
18.01
17.92
17.94
-0.02