工行纸白银(美元)2021年价格历史
USDAAG工行纸白银(美元)（USDAAG）2021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
25.05
2021年
最高价
美元/盎司
28.37
2021-02-01
最低价
美元/盎司
21.43
2021-12-15
2021年价格走势
工行纸白银(美元) · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
22.91
23.26
22.90
23.20
+0.28
2021-12-30
22.72
23.04
22.54
22.92
+0.20
2021-12-29
22.97
23.08
22.52
22.72
-0.27
2021-12-28
22.96
23.36
22.89
22.99
—
2021-12-27
22.70
23.01
22.59
22.99
+0.18
2021-12-24
22.81
22.81
22.81
22.81
—
2021-12-23
22.70
22.85
22.59
22.81
+0.23
2021-12-22
22.36
22.59
22.36
22.58
+0.22
2021-12-21
22.17
22.70
22.11
22.36
+0.21
2021-12-20
22.40
22.40
22.12
22.15
-0.25
2021-12-17
22.57
22.61
22.39
22.40
-0.03
2021-12-16
22.14
22.45
22.05
22.43
+1
2021-12-15
21.88
21.99
21.41
21.43
-0.46
2021-12-14
22.22
22.27
21.64
21.89
-0.33
2021-12-13
22.10
22.34
22.08
22.22
+0.12
2021-12-10
21.95
22.12
21.76
22.10
+0.14
2021-12-09
22.33
22.42
21.80
21.96
-0.35
2021-12-08
22.37
22.53
22.25
22.31
-0.06
2021-12-07
22.17
22.41
22.16
22.37
+0.20
2021-12-06
22.43
22.53
22.05
22.17
-0.26
2021-12-03
22.28
22.48
21.98
22.43
+0.20
2021-12-02
22.57
22.60
22.12
22.23
-0.35
2021-12-01
22.77
22.96
22.55
22.58
-0.27
2021-11-30
22.88
23.23
22.69
22.85
-0.03
2021-11-29
23.06
23.36
22.86
22.88
-0.18
2021-11-26
23.52
23.66
22.85
23.06
-0.46
2021-11-25
23.42
23.65
23.35
23.52
+0.10
2021-11-24
23.29
23.62
23.20
23.42
+0.15
2021-11-23
24.49
24.53
23.27
23.27
-1.23
2021-11-22
24.58
24.81
24.24
24.50
-0.08
2021-11-19
24.77
24.90
24.51
24.58
-0.19
2021-11-18
25.01
25.09
24.62
24.77
-0.24
2021-11-17
24.96
25.14
24.70
25.01
+0.04
2021-11-16
24.96
25.33
24.88
24.97
—
2021-11-15
25.20
25.29
24.85
24.97
-0.23
2021-11-12
25.13
25.30
24.78
25.20
+0.07
2021-11-11
24.93
25.15
24.45
25.13
+0.19
2021-11-10
24.10
25.05
24.02
24.94
+0.84
2021-11-09
24.28
24.44
23.95
24.10
-0.20
2021-11-08
24.06
24.36
23.98
24.30
+0.24
2021-11-05
23.77
24.09
23.58
24.06
+0.29
2021-11-04
23.15
23.96
23.08
23.77
+0.58
2021-11-03
23.37
23.55
22.95
23.19
-0.17
2021-11-02
23.92
24
23.32
23.36
-0.56
2021-11-01
23.81
24.02
23.68
23.92
+0.11
2021-10-29
24.01
24.04
23.59
23.81
-0.23
2021-10-28
24.03
24.16
23.90
24.04
—
2021-10-27
23.95
24.15
23.79
24.04
+0.09
2021-10-26
24.46
24.51
23.83
23.95
-0.50
2021-10-25
24.26
24.55
24.23
24.45
+0.19
2021-10-22
24.09
24.74
23.94
24.26
+0.18
2021-10-21
24.24
24.41
23.99
24.08
-0.18
2021-10-20
23.78
24.26
23.50
24.26
+0.48
2021-10-19
23.16
24.05
23.11
23.78
+0.62
2021-10-18
23.24
23.37
22.94
23.16
-0.08
2021-10-15
23.35
23.51
22.99
23.24
-0.11
2021-10-14
23.10
23.41
22.82
23.35
+0.26
2021-10-13
22.50
23.17
22.42
23.09
+0.60
2021-10-12
22.61
22.67
22.29
22.49
-0.11
2021-10-11
22.57
22.75
22.43
22.60
+0.03
2021-10-08
22.57
23.10
22.37
22.57
—
2021-10-07
22.45
22.73
22.32
22.57
+0.13
2021-10-06
22.49
22.59
22.15
22.44
-0.07
2021-10-05
22.56
22.63
22.30
22.51
-0.04
2021-10-04
22.43
22.62
22.22
22.55
+0.12
2021-10-01
21.99
22.51
21.90
22.43
+0.45
2021-09-30
21.47
22.12
21.38
21.98
+0.52
2021-09-29
22.37
22.48
21.36
21.46
-0.90
2021-09-28
22.58
22.66
22.03
22.36
-0.23
2021-09-27
22.30
22.77
22.30
22.59
+0.29
2021-09-24
22.63
22.72
22.04
22.30
-0.33
2021-09-23
22.88
23.07
22.43
22.63
-0.26
2021-09-22
22.71
22.89
22.56
22.89
+0.35
2021-09-21
22.22
22.63
22.09
22.54
+0.32
2021-09-20
22.32
22.44
21.99
22.22
-0.10
2021-09-17
22.74
23.06
22.26
22.32
-0.43
2021-09-16
23.69
23.88
22.53
22.75
-0.94
2021-09-15
23.77
23.89
23.59
23.69
-0.07
2021-09-14
23.71
23.81
23.39
23.76
+0.06
2021-09-13
23.69
23.77
23.32
23.70
+0.01
2021-09-10
23.99
24.22
23.69
23.69
-0.28
2021-09-09
23.90
24.22
23.78
23.97
+0.06
2021-09-08
24.26
24.34
23.85
23.91
-0.34
2021-09-07
24.59
24.75
24.11
24.25
-0.34
2021-09-06
24.63
24.74
24.57
24.59
-0.04
2021-09-03
23.78
24.79
23.78
24.63
+0.85
2021-09-02
24.14
24.17
23.73
23.78
-0.36
2021-09-01
23.81
24.19
23.69
24.14
+0.34
2021-08-31
23.89
24.13
23.75
23.80
-0.08
2021-08-30
24.02
24.14
23.85
23.88
-0.13
2021-08-27
23.48
24.04
23.28
24.01
+0.53
2021-08-26
23.69
23.81
23.40
23.48
-0.20
2021-08-25
23.78
23.87
23.55
23.68
-0.09
2021-08-24
23.59
23.87
23.47
23.77
+0.19
2021-08-23
23.31
23.60
23.29
23.58
+0.60
2021-08-20
23.21
23.25
22.81
22.98
-0.23
2021-08-19
23.39
23.52
23.04
23.21
-0.19
2021-08-18
23.57
23.75
23.23
23.40
-0.17
2021-08-17
23.72
23.88
23.50
23.57
-0.15
2021-08-16
23.43
23.74
23.35
23.72
+0.08
2021-08-13
23.17
23.75
23.06
23.64
+0.47
2021-08-12
23.47
23.52
23.01
23.17
-0.29
2021-08-11
23.35
23.49
23.14
23.46
+0.11
2021-08-10
23.35
23.60
23.17
23.35
—
2021-08-09
24.24
24.24
23.35
23.35
-0.89
2021-08-06
25.15
25.21
24.13
24.24
-0.92
2021-08-05
25.35
25.43
25.02
25.16
-0.18
2021-08-04
25.42
25.92
25.25
25.34
-0.08
2021-08-03
25.34
25.52
25.18
25.42
+0.07
2021-08-02
25.41
25.55
25.23
25.35
-0.05
2021-07-30
25.68
25.69
25.27
25.40
-0.26
2021-07-29
24.80
25.72
24.56
25.66
+0.86
2021-07-28
24.43
24.84
24.42
24.80
+0.35
2021-07-27
25.05
25.19
24.45
24.45
-0.70
2021-07-26
25.25
25.36
25.10
25.15
+0.04
2021-07-23
25.25
25.38
24.93
25.11
-0.16
2021-07-22
25.21
25.31
24.94
25.27
+0.13
2021-07-21
24.80
25.17
24.70
25.14
+0.35
2021-07-20
25.10
25.20
24.74
24.79
-0.32
2021-07-19
25.57
25.69
24.93
25.11
-0.47
2021-07-16
26.19
26.37
25.53
25.58
-0.60
2021-07-15
26.26
26.30
26.10
26.18
+0.15
2021-07-14
26.08
26.38
25.87
26.03
-0.04
2021-07-13
26.14
26.17
25.89
26.07
-0.03
2021-07-12
25.91
26.18
25.80
26.10
+0.07
2021-07-09
25.84
26.12
25.69
26.03
+0.19
2021-07-08
26
26.14
25.75
25.84
-0.17
2021-07-07
26.07
26.37
25.93
26.01
-0.08
2021-07-06
26.38
26.70
26.05
26.09
-0.29
2021-07-05
26.40
26.54
26.30
26.38
-0.02
2021-07-02
25.95
26.48
25.87
26.40
+0.46
2021-07-01
25.90
26.31
25.90
25.94
+0.04
2021-06-30
25.71
25.95
25.63
25.90
+0.19
2021-06-29
26.05
26.09
25.54
25.71
-0.35
2021-06-28
26
26.14
25.74
26.06
+0.06
2021-06-25
25.96
26.22
25.80
26
+0.03
2021-06-24
26.07
26.09
25.72
25.97
-0.10
2021-06-23
25.66
26.21
25.64
26.07
+0.40
2021-06-22
25.91
25.96
25.65
25.67
-0.24
2021-06-21
25.71
26
25.49
25.91
+0.17
2021-06-18
25.89
26.40
25.70
25.74
-0.16
2021-06-17
27.71
27.73
25.81
25.90
-1.80
2021-06-16
27.35
27.75
27.35
27.70
+0.27
2021-06-15
27.87
27.88
27.43
27.43
-0.44
2021-06-14
27.84
27.93
27.41
27.87
+0.02
2021-06-11
27.85
28.21
27.77
27.85
+0.01
2021-06-10
27.78
27.89
27.41
27.84
+0.05
2021-06-09
27.54
27.92
27.46
27.79
+0.23
2021-06-08
27.85
27.90
27.43
27.56
-0.28
2021-06-07
27.70
27.84
27.41
27.84
+0.14
2021-06-04
27.22
27.76
27.19
27.70
+0.48
2021-06-03
27.99
28.15
27.03
27.22
-0.78
2021-06-02
27.92
28.02
27.63
28
+0.08
2021-06-01
28.15
28.47
27.87
27.92
+0.03
2021-05-31
27.86
28.06
27.81
27.89
+0.03
2021-05-28
27.69
27.90
27.32
27.86
+0.18
2021-05-27
27.79
27.81
27.43
27.68
-0.11
2021-05-26
27.82
28.16
27.69
27.79
-0.02
2021-05-25
27.70
27.94
27.39
27.81
+0.11
2021-05-24
27.45
27.81
27.42
27.70
+0.26
2021-05-21
27.85
27.95
27.15
27.44
-0.42
2021-05-20
27.90
27.93
27.33
27.86
-0.04
2021-05-19
27.98
28.21
27.30
27.90
-0.12
2021-05-18
28.09
28.67
28.02
28.02
-0.08
2021-05-17
27.39
28.10
27.28
28.10
+0.75
2021-05-14
26.92
27.41
26.77
27.35
+0.45
2021-05-13
27.21
27.21
26.69
26.90
-0.30
2021-05-12
27.44
27.61
27.13
27.20
-0.24
2021-05-11
27.45
27.46
27.06
27.44
+0.01
2021-05-10
27.43
27.77
27.27
27.43
+0.07
2021-05-07
27.30
27.53
27.07
27.36
+0.07
2021-05-06
26.38
27.37
26.18
27.29
+0.91
2021-05-05
26.17
26.55
26.05
26.38
+0.22
2021-05-04
26.75
27.03
26.11
26.16
-0.63
2021-05-03
25.78
26.88
25.73
26.79
+0.99
2021-04-30
25.86
26.12
25.74
25.80
-0.06
2021-04-29
25.98
26.40
25.73
25.86
-0.12
2021-04-28
26.30
26.32
25.77
25.98
-0.34
2021-04-27
26.07
26.37
25.98
26.32
+0.26
2021-04-26
25.88
26.14
25.79
26.06
+0.13
2021-04-23
26.06
26.32
25.78
25.93
-0.20
2021-04-22
26.38
26.56
26.08
26.13
-0.25
2021-04-21
25.86
26.41
25.68
26.38
+0.54
2021-04-20
25.72
26.01
25.57
25.84
+0.11
2021-04-19
25.84
26.15
25.62
25.73
-0.16
2021-04-16
25.88
26.22
25.68
25.89
+0.03
2021-04-15
25.35
25.90
25.26
25.86
+0.52
2021-04-14
25.28
25.44
25.14
25.34
+0.07
2021-04-13
24.73
25.38
24.64
25.27
+0.54
2021-04-12
25.14
25.21
24.66
24.73
-0.46
2021-04-09
25.39
25.46
24.93
25.19
-0.21
2021-04-08
25.10
25.52
24.91
25.40
+0.31
2021-04-07
25.20
25.21
24.79
25.09
-0.10
2021-04-06
24.80
25.21
24.59
25.19
+0.38
2021-04-05
24.86
25
24.53
24.81
-0.05
2021-04-02
24.69
24.87
24.69
24.86
+0.16
2021-04-01
24.25
24.74
24.19
24.70
+0.43
2021-03-31
24.07
24.30
23.72
24.27
+0.19
2021-03-30
24.59
24.71
23.97
24.08
-0.52
2021-03-29
24.93
24.97
24.38
24.60
-0.34
2021-03-26
24.85
25.16
24.82
24.94
+0.14
2021-03-25
25.16
25.25
24.34
24.80
-0.35
2021-03-24
25.19
25.28
24.92
25.15
-0.03
2021-03-23
25.61
25.75
25.07
25.18
-0.41
2021-03-22
26.11
26.11
25.34
25.59
-0.51
2021-03-19
26.13
26.28
25.81
26.10
-0.02
2021-03-18
25.86
26.57
25.79
26.12
+0.26
2021-03-17
25.86
26
25.71
25.86
—
2021-03-16
26.01
26.23
25.78
25.86
-0.15
2021-03-15
25.95
26.22
25.74
26.01
+0.19
2021-03-12
26
26.13
25.32
25.82
-0.17
2021-03-11
25.96
26.38
25.81
25.99
+0.04
2021-03-10
25.83
26.06
25.49
25.95
+0.13
2021-03-09
25.14
25.96
24.97
25.82
+0.73
2021-03-08
25.30
25.83
24.91
25.09
-0.05
2021-03-05
26.13
26.22
24.80
25.14
-0.99
2021-03-04
26.14
26.38
25.65
26.13
+0.06
2021-03-03
26.34
26.82
25.83
26.07
-0.27
2021-03-02
26.81
26.85
25.85
26.34
-0.49
2021-03-01
26.64
26.99
26.60
26.83
+0.43
2021-02-26
27.63
27.75
26.09
26.40
-1.23
2021-02-25
27.64
28.12
27.51
27.63
-0.01
2021-02-24
27.51
27.84
27.26
27.64
+0.12
2021-02-23
27.75
28.25
27.27
27.52
-0.21
2021-02-22
27.40
27.77
27.23
27.73
+0.57
2021-02-19
27
27.51
26.43
27.16
+0.19
2021-02-18
26.97
27.44
26.79
26.97
-0.01
2021-02-17
27.49
27.49
26.85
26.98
-0.51
2021-02-16
27.49
27.88
26.80
27.49
—
2021-02-15
27.16
27.63
27.16
27.49
+0.33
2021-02-12
27.11
27.34
26.77
27.16
+0.01
2021-02-11
26.98
27.21
26.64
27.15
+0.17
2021-02-10
27.29
27.43
26.81
26.98
-0.33
2021-02-09
27.40
27.74
27.07
27.31
-0.10
2021-02-08
26.78
27.47
26.78
27.41
+0.63
2021-02-05
26.01
26.97
25.85
26.78
+0.77
2021-02-04
26.77
26.91
25.97
26.01
-0.73
2021-02-03
26.69
27.11
26.24
26.74
+0.05
2021-02-02
28.41
29.19
26.63
26.69
-1.68
2021-02-01
26.80
29.87
26.80
28.37
+1.54
2021-01-29
26.31
27.57
25.61
26.83
+0.46
2021-01-28
25.24
26.79
24.79
26.37
+1.13
2021-01-27
25.44
25.49
24.66
25.24
-0.20
2021-01-26
25.21
25.56
25.11
25.44
+0.21
2021-01-25
25.40
25.68
25.21
25.23
-0.18
2021-01-22
25.68
25.97
25
25.41
-0.27
2021-01-21
25.62
25.97
25.54
25.68
+0.07
2021-01-20
25.12
25.70
24.98
25.61
+0.49
2021-01-19
24.92
25.33
24.82
25.12
+0.19
2021-01-18
24.67
25.04
24.18
24.93
+0.26
2021-01-15
25.52
25.81
24.53
24.67
-0.87
2021-01-14
25.39
25.62
25.02
25.54
+0.14
2021-01-13
25.24
25.61
25.09
25.40
+0.12
2021-01-12
25.13
25.51
24.82
25.28
+0.14
2021-01-11
25.23
25.43
24.35
25.14
-0.09
2021-01-08
27.07
27.20
24.47
25.23
-1.84
2021-01-07
26.78
27.27
26.62
27.07
+0.28
2021-01-06
27.25
27.81
26.66
26.79
-0.47
2021-01-05
27.29
27.44
26.71
27.26
-0.02
2021-01-04
26.32
27.47
26.32
27.28
+0.96
2021-01-01
26.41
26.42
26.16
26.32
-0.10