工行纸白银(美元)2022年价格历史
USDAAG工行纸白银(美元)（USDAAG）2022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
21.71
2022年
最高价
美元/盎司
26.63
2022-03-08
最低价
美元/盎司
17.71
2022-09-01
2022年价格走势
工行纸白银(美元) · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
23.80
24.07
23.45
23.80
—
2022-12-29
23.50
23.99
23.40
23.80
+0.28
2022-12-28
24.05
24.07
23.52
23.52
-0.54
2022-12-27
23.64
24.20
23.64
24.06
+0.42
2022-12-26
23.64
23.64
23.64
23.64
—
2022-12-23
23.55
23.79
23.31
23.64
+0.07
2022-12-22
23.97
24.02
23.43
23.57
-0.43
2022-12-21
23.94
24.21
23.76
24
+0.08
2022-12-20
22.90
24.03
22.77
23.92
+1.01
2022-12-19
23.13
23.33
22.89
22.91
-0.22
2022-12-16
23.13
23.13
23.13
23.13
+0.01
2022-12-15
23.12
23.12
23.12
23.12
-0.67
2022-12-14
23.79
23.79
23.79
23.79
+0.18
2022-12-13
23.61
23.61
23.61
23.61
+0.48
2022-12-12
23.13
23.13
23.13
23.13
-0.35
2022-12-09
23.48
23.48
23.48
23.48
+0.48
2022-12-08
23
23
23
23
+0.40
2022-12-07
22.60
22.60
22.60
22.60
+0.45
2022-12-06
22.15
22.15
22.15
22.15
-0.19
2022-12-05
22.34
22.34
22.34
22.34
-0.80
2022-12-02
23.14
23.14
23.14
23.14
+0.80
2022-12-01
22.34
22.34
22.34
22.34
+0.79
2022-11-30
21.55
21.55
21.55
21.55
+0.24
2022-11-29
21.31
21.31
21.31
21.31
+0.37
2022-11-28
20.94
20.94
20.94
20.94
-0.52
2022-11-25
21.46
21.46
21.46
21.46
+0.03
2022-11-24
21.43
21.43
21.43
21.43
+0.21
2022-11-23
21.22
21.22
21.22
21.22
+0.19
2022-11-22
21.03
21.03
21.03
21.03
+0.34
2022-11-21
20.69
20.69
20.69
20.69
-0.10
2022-11-18
20.79
20.79
20.79
20.79
+0.03
2022-11-17
20.76
20.76
20.76
20.76
-0.76
2022-11-16
21.52
21.52
21.52
21.52
-0.02
2022-11-15
21.54
21.54
21.54
21.54
-0.31
2022-11-14
21.85
21.85
21.85
21.85
+0.28
2022-11-11
21.67
21.96
21.27
21.57
-0.09
2022-11-10
21.20
21.75
20.89
21.66
+0.48
2022-11-09
21.41
21.56
21.05
21.18
-0.24
2022-11-08
20.76
21.46
20.43
21.42
+0.66
2022-11-07
20.82
20.92
20.31
20.76
-0.06
2022-11-04
19.25
20.83
19.25
20.82
+1.57
2022-11-03
19.49
19.90
18.77
19.25
-0.25
2022-11-02
19.59
19.80
19.49
19.50
-0.10
2022-11-01
19.10
19.94
19.04
19.60
+0.47
2022-10-31
19.18
19.18
18.84
19.13
-0.05
2022-10-28
19.43
19.57
18.93
19.18
-0.25
2022-10-27
19.44
19.60
19.23
19.43
—
2022-10-26
19.21
19.70
19.15
19.43
+0.20
2022-10-25
19.15
19.32
18.72
19.23
+0.09
2022-10-24
19.21
19.42
18.97
19.14
-0.07
2022-10-21
18.82
19.24
18.21
19.21
+0.39
2022-10-20
18.37
18.90
18.16
18.82
+0.43
2022-10-19
18.57
18.72
18.30
18.39
-0.18
2022-10-18
18.66
18.84
18.48
18.57
-0.09
2022-10-17
18.49
18.85
18.49
18.66
+0.48
2022-10-14
18.81
18.99
18.02
18.18
-0.69
2022-10-13
18.90
19.23
18.41
18.87
-0.02
2022-10-12
19.16
19.22
18.85
18.89
-0.58
2022-10-11
19.56
19.65
19.15
19.47
-0.09
2022-10-10
19.69
19.86
19.46
19.56
-0.46
2022-10-07
20.36
20.74
19.93
20.02
-0.42
2022-10-06
20.30
20.80
20.27
20.44
+0.16
2022-10-05
21.06
21.16
19.91
20.28
-0.77
2022-10-04
20.42
21.15
20.33
21.05
+0.64
2022-10-03
18.94
20.44
18.94
20.41
+1.47
2022-09-30
18.70
19.21
18.60
18.94
+0.22
2022-09-29
18.71
18.90
18.42
18.72
+0.02
2022-09-28
18.48
18.71
17.89
18.70
+0.21
2022-09-27
18.64
18.71
18.25
18.49
-0.15
2022-09-26
18.79
18.95
18.41
18.64
-0.15
2022-09-23
19.46
19.63
18.71
18.79
-0.66
2022-09-22
19.37
19.83
19.19
19.45
+0.08
2022-09-21
19.15
19.65
19.08
19.37
+0.23
2022-09-20
19.28
19.51
19.01
19.14
-0.14
2022-09-19
19.45
19.56
19.15
19.28
-0.17
2022-09-16
19.12
19.53
18.73
19.45
+0.33
2022-09-15
19.57
19.60
19.06
19.12
-0.43
2022-09-14
19.37
19.62
19.17
19.55
+0.15
2022-09-13
19.89
19.92
19.30
19.40
-0.50
2022-09-12
18.72
19.90
18.72
19.90
+1.18
2022-09-09
18.38
18.87
18.31
18.72
+0.34
2022-09-08
18.18
18.66
18.16
18.38
+0.19
2022-09-07
18.01
18.26
17.77
18.19
+0.20
2022-09-06
18.07
18.46
17.96
17.99
-0.08
2022-09-05
17.91
18.17
17.88
18.07
+0.16
2022-09-02
17.71
18.21
17.67
17.91
+0.20
2022-09-01
18.05
18.05
17.50
17.71
-0.34
2022-08-31
18.37
18.47
17.87
18.05
-0.32
2022-08-30
18.78
18.81
18.30
18.37
-0.41
2022-08-29
18.80
18.82
18.44
18.78
-0.02
2022-08-26
19.09
19.33
18.75
18.80
-0.29
2022-08-25
19.04
19.32
18.95
19.09
+0.05
2022-08-24
19.08
19.14
18.88
19.04
-0.04
2022-08-23
18.95
19.20
18.73
19.08
+0.13
2022-08-22
18.98
19.09
18.66
18.95
-0.03
2022-08-19
19.58
19.58
18.96
18.98
-0.60
2022-08-18
19.65
19.89
19.51
19.58
-0.08
2022-08-17
20.07
20.20
19.64
19.66
-0.41
2022-08-16
20.24
20.31
19.85
20.07
-0.17
2022-08-15
20.73
20.79
20.02
20.24
-0.50
2022-08-12
20.30
20.75
20.17
20.74
+0.43
2022-08-11
20.66
20.71
20.17
20.31
-0.35
2022-08-10
20.41
20.77
20.28
20.66
+0.25
2022-08-09
20.57
20.66
20.34
20.41
-0.17
2022-08-08
19.84
20.64
19.83
20.58
+0.75
2022-08-05
20.07
20.24
19.49
19.83
-0.23
2022-08-04
19.85
20.31
19.84
20.06
+0.21
2022-08-03
20.17
20.19
19.72
19.85
-0.33
2022-08-02
20.24
20.44
20.04
20.18
-0.07
2022-08-01
20.20
20.42
20.02
20.25
+0.05
2022-07-29
19.75
20.22
19.69
20.20
+0.45
2022-07-28
18.58
19.80
18.55
19.75
+1.17
2022-07-27
18.51
18.78
18.38
18.58
+0.08
2022-07-26
18.36
18.64
18.32
18.50
+0.14
2022-07-25
18.68
18.71
18.25
18.36
-0.14
2022-07-22
18.72
18.86
18.44
18.50
-0.21
2022-07-21
18.79
18.79
18.18
18.71
-0.07
2022-07-20
18.74
19.02
18.66
18.78
+0.04
2022-07-19
18.80
18.85
18.51
18.74
-0.04
2022-07-18
18.58
18.93
18.58
18.78
+0.20
2022-07-15
18.34
18.66
18.13
18.58
+0.20
2022-07-14
19.17
19.26
18.09
18.38
-0.81
2022-07-13
19.02
19.33
18.80
19.19
+0.17
2022-07-12
19.13
19.14
18.71
19.02
-0.10
2022-07-11
19.22
19.30
19.07
19.12
-0.10
2022-07-08
19.17
19.37
18.95
19.22
+0.05
2022-07-07
19.03
19.40
19.02
19.17
+0.14
2022-07-06
19.13
19.31
18.88
19.03
-0.08
2022-07-05
19.83
20.13
19.06
19.11
-0.73
2022-07-04
19.79
19.89
19.70
19.84
+0.06
2022-07-01
20.36
20.41
19.32
19.78
-0.58
2022-06-30
20.69
20.75
20.14
20.36
-0.33
2022-06-29
20.84
20.97
20.56
20.69
-0.13
2022-06-28
21.22
21.28
20.81
20.82
-0.40
2022-06-27
21.07
21.46
21.02
21.22
+0.15
2022-06-24
21.16
21.17
20.60
21.07
-0.11
2022-06-23
21.39
21.46
21.03
21.18
-0.21
2022-06-22
21.70
22.42
21.17
21.39
-0.31
2022-06-21
21.53
21.86
21.44
21.70
+0.16
2022-06-20
21.66
21.69
21.49
21.54
-0.04
2022-06-17
21.71
21.87
21.51
21.58
-0.18
2022-06-16
21.43
21.76
21.25
21.76
+0.32
2022-06-15
21.38
21.59
21.37
21.44
+0.58
2022-06-14
21.15
21.30
20.82
20.86
-0.29
2022-06-13
21.80
21.83
20.92
21.15
-0.66
2022-06-10
21.64
21.92
21.22
21.81
+0.19
2022-06-09
22.10
22.13
21.48
21.62
-0.48
2022-06-08
22.08
22.21
21.74
22.10
+0.02
2022-06-07
21.91
22.13
21.82
22.08
+0.06
2022-06-06
21.85
22.43
21.84
22.02
+0.17
2022-06-03
22.16
22.41
21.78
21.85
-0.31
2022-06-02
21.77
22.21
21.69
22.16
+0.40
2022-06-01
21.67
21.89
21.36
21.76
+0.08
2022-05-31
21.63
21.89
21.41
21.68
-0.22
2022-05-30
22
22.21
21.85
21.90
-0.10
2022-05-27
21.85
22.34
21.83
22
+0.16
2022-05-26
21.80
21.99
21.65
21.84
+0.03
2022-05-25
22.05
22.07
21.67
21.81
-0.24
2022-05-24
21.69
22.12
21.59
22.05
+0.38
2022-05-23
21.69
22.12
21.63
21.67
-0.01
2022-05-20
21.79
22
21.55
21.68
-0.09
2022-05-19
21.52
21.90
21.22
21.77
+0.24
2022-05-18
21.63
21.70
21.33
21.53
-0.10
2022-05-17
21.40
21.84
21.34
21.63
+0.24
2022-05-16
20.97
21.43
20.77
21.39
+0.42
2022-05-13
20.84
21.02
20.44
20.97
+0.14
2022-05-12
21.66
21.67
20.80
20.83
-0.82
2022-05-11
21.53
21.87
21.12
21.65
+0.12
2022-05-10
21.83
22.03
21.47
21.53
-0.30
2022-05-09
22.30
22.30
21.63
21.83
-0.48
2022-05-06
22.28
22.56
22.09
22.31
-0.05
2022-05-05
22.32
23.20
22.21
22.36
+0.04
2022-05-04
22.58
22.61
22.15
22.32
-0.27
2022-05-03
22.56
22.74
22.37
22.59
+0.03
2022-05-02
22.70
22.74
22.05
22.56
-0.14
2022-04-29
22.90
23.49
22.66
22.70
-0.21
2022-04-28
23.29
23.39
22.85
22.91
-0.37
2022-04-27
23.43
23.62
23.24
23.28
-0.24
2022-04-26
23.52
23.52
23.52
23.52
+0.02
2022-04-25
24.10
24.10
23.34
23.50
-0.60
2022-04-22
24.43
24.68
24
24.10
-0.34
2022-04-21
25.02
25.15
24.38
24.44
-0.58
2022-04-20
25.14
25.22
24.83
25.02
-0.12
2022-04-19
25.98
26.01
25.04
25.14
-0.86
2022-04-18
25.53
26.15
25.53
26
+0.47
2022-04-15
25.32
25.56
25.30
25.53
+0.22
2022-04-14
25.70
25.79
25.26
25.31
-0.39
2022-04-13
25.44
25.73
25.27
25.70
+0.26
2022-04-12
24.86
25.53
24.74
25.44
+0.57
2022-04-11
24.65
25.29
24.60
24.87
+0.21
2022-04-08
24.42
24.74
24.30
24.66
+0.24
2022-04-07
24.39
24.48
24.18
24.42
+0.03
2022-04-06
24.28
24.49
24.06
24.39
+0.05
2022-04-05
24.46
24.87
24.31
24.34
-0.09
2022-04-04
24.53
24.77
24.21
24.43
-0.10
2022-04-01
24.90
24.90
24.36
24.53
-0.36
2022-03-31
24.92
25.01
24.50
24.89
-0.03
2022-03-30
24.55
24.99
24.52
24.92
+0.39
2022-03-29
24.99
25.03
23.92
24.53
-0.44
2022-03-28
25.33
25.40
24.82
24.97
-0.35
2022-03-25
25.56
25.67
25.22
25.32
-0.22
2022-03-24
24.83
25.77
24.80
25.54
+0.72
2022-03-23
24.71
25.07
24.61
24.82
+0.11
2022-03-22
25.09
25.31
24.55
24.71
-0.41
2022-03-21
24.84
25.20
24.82
25.12
+0.28
2022-03-18
25.45
25.45
24.77
24.84
-0.62
2022-03-17
24.63
25.47
24.43
25.46
+0.81
2022-03-16
24.85
24.98
24.43
24.65
-0.20
2022-03-15
25.13
25.15
24.47
24.85
-0.27
2022-03-14
25.75
25.75
24.89
25.12
-0.63
2022-03-11
25.85
25.98
25.39
25.75
-0.12
2022-03-10
25.92
26.08
25.28
25.87
-0.05
2022-03-09
26.43
26.83
25.67
25.92
-0.71
2022-03-08
25.50
26.82
25.29
26.63
+1.07
2022-03-07
25.56
25.56
25.56
25.56
-0.01
2022-03-04
25
25.68
24.90
25.57
+0.57
2022-03-03
25.02
25.40
24.88
25
-0.01
2022-03-02
24.94
25.47
24.85
25.01
+0.09
2022-03-01
24.32
24.97
24.13
24.92
+0.60
2022-02-28
24.13
24.51
24.02
24.32
+0.20
2022-02-25
24.71
24.77
23.80
24.12
-0.60
2022-02-24
24.38
25.54
24.35
24.72
+0.35
2022-02-23
24.12
24.41
23.96
24.37
+0.24
2022-02-22
23.83
24.26
23.76
24.13
+0.30
2022-02-21
23.88
23.93
23.63
23.83
-0.05
2022-02-18
23.72
24.01
23.61
23.88
+0.17
2022-02-17
23.40
23.78
23.36
23.71
+0.31
2022-02-16
23.14
23.51
23.12
23.40
+0.26
2022-02-15
23.69
23.70
23.02
23.14
-0.64
2022-02-14
23.52
23.86
23.48
23.78
+0.24
2022-02-11
23.39
23.64
22.79
23.54
+0.14
2022-02-10
23.10
23.49
23.09
23.40
+0.30
2022-02-09
23.08
23.25
23.03
23.10
+0.02
2022-02-08
22.86
23.15
22.70
23.08
+0.21
2022-02-07
22.40
22.88
22.40
22.87
+0.47
2022-02-04
22.31
22.58
22.08
22.40
+0.09
2022-02-03
22.65
22.74
21.94
22.31
-0.33
2022-02-02
22.72
22.80
22.41
22.64
-0.10
2022-02-01
22.44
22.97
22.29
22.74
+0.30
2022-01-31
22.27
22.57
22.18
22.44
+0.17
2022-01-28
22.52
22.74
22.08
22.27
-0.26
2022-01-27
23.69
23.84
22.52
22.53
-1.17
2022-01-26
23.68
23.90
23.55
23.70
+0.02
2022-01-25
23.61
23.94
23.53
23.68
+0.05
2022-01-24
24.23
24.23
23.50
23.63
-0.60
2022-01-21
24.55
24.62
24.16
24.23
-0.32
2022-01-20
23.92
24.55
23.89
24.55
+0.65
2022-01-19
23.50
23.93
23.27
23.90
+0.41
2022-01-18
22.93
23.49
22.74
23.49
+0.56
2022-01-17
22.86
23.04
22.76
22.93
+0.07
2022-01-14
22.96
23.25
22.75
22.86
-0.10
2022-01-13
22.99
23.19
22.93
22.96
-0.02
2022-01-12
22.53
23.01
22.52
22.98
+0.46
2022-01-11
22.30
22.61
22.28
22.52
+0.22
2022-01-10
22.28
22.43
22.12
22.30
+0.01
2022-01-07
22
22.37
21.89
22.29
+0.27
2022-01-06
23.02
23.08
21.94
22.02
-1
2022-01-05
22.98
23.17
22.78
23.02
+0.04
2022-01-04
22.76
23.03
22.59
22.98
+0.17
2022-01-03
23.20
23.23
22.62
22.81
-0.39