工行纸白银(美元)2023年价格历史
USDAAG工行纸白银(美元)（USDAAG）2023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
23.32
2023年
最高价
美元/盎司
25.83
2023-05-04
最低价
美元/盎司
20.05
2023-03-08
2023年价格走势
工行纸白银(美元) · 单位：美元/盎司（日K收盘）
2023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
2023-12-29
24.13
24.14
23.47
23.77
-0.34
2023-12-28
24.32
24.40
24.02
24.11
-0.17
2023-12-27
24.11
24.37
23.88
24.28
+0.17
2023-12-26
24.19
24.34
24
24.11
+0.02
2023-12-25
24.09
24.09
24.09
24.09
—
2023-12-22
24.21
24.51
24.02
24.09
-0.12
2023-12-21
24.24
24.38
24.01
24.21
-0.01
2023-12-20
24.04
24.36
23.88
24.22
+0.19
2023-12-19
23.70
24.08
23.60
24.03
+0.33
2023-12-18
23.74
23.98
23.65
23.70
-0.04
2023-12-15
24.08
24.22
23.69
23.74
-0.33
2023-12-14
22.55
24.14
22.50
24.07
+1.56
2023-12-13
22.68
22.74
22.43
22.51
-0.16
2023-12-12
22.68
23.07
22.65
22.67
—
2023-12-11
22.96
23.03
22.65
22.67
-0.29
2023-12-08
23.72
23.82
22.87
22.96
-0.78
2023-12-07
24.03
24.03
23.64
23.74
-0.31
2023-12-06
24.08
24.27
23.90
24.05
-0.01
2023-12-05
24.37
24.59
23.96
24.06
-0.34
2023-12-04
25.33
25.68
24.37
24.40
-0.93
2023-12-01
25.12
25.44
25.02
25.33
+0.20
2023-11-30
24.99
25.14
24.85
25.13
+0.13
2023-11-29
24.81
25.18
24.78
25
+0.20
2023-11-28
24.53
24.82
24.47
24.80
+0.25
2023-11-27
24.55
24.55
24.55
24.55
+0.29
2023-11-24
23.66
24.26
23.49
24.26
+0.60
2023-11-23
23.56
23.81
23.48
23.66
+0.09
2023-11-22
23.79
23.84
23.47
23.57
-0.27
2023-11-21
23.42
23.94
23.34
23.84
+0.42
2023-11-20
23.64
23.74
23.18
23.42
-0.22
2023-11-17
23.86
24.07
23.59
23.64
-0.20
2023-11-16
23.35
24
23.21
23.84
+0.49
2023-11-15
23.04
23.53
22.96
23.35
+0.31
2023-11-14
22.05
23.11
22.04
23.04
+0.99
2023-11-13
22.15
22.27
21.81
22.05
-0.10
2023-11-10
22.88
22.90
22.13
22.15
-0.72
2023-11-09
22.55
22.92
22.30
22.87
+0.31
2023-11-08
22.43
22.69
22.23
22.56
+0.14
2023-11-07
22.96
23.07
22.35
22.42
-0.55
2023-11-06
23.10
23.18
22.96
22.97
-0.13
2023-11-03
22.64
23.23
22.52
23.10
+0.45
2023-11-02
22.67
23.05
22.47
22.65
-0.02
2023-11-01
23.04
23.05
22.47
22.67
-0.36
2023-10-31
23.21
23.33
22.91
23.03
-0.17
2023-10-30
23.03
23.54
22.98
23.20
+0.17
2023-10-27
22.64
23.04
22.59
23.03
+0.38
2023-10-26
22.76
23.06
22.40
22.65
-0.12
2023-10-25
22.85
22.94
22.52
22.77
-0.07
2023-10-24
23.02
23.13
22.61
22.84
-0.17
2023-10-23
23.28
23.28
22.86
23.01
-0.27
2023-10-20
22.73
23.62
22.61
23.28
+0.56
2023-10-19
22.73
22.96
22.59
22.72
-0.01
2023-10-18
22.84
23.24
22.61
22.73
-0.11
2023-10-17
22.57
22.89
22.30
22.84
+0.26
2023-10-16
22.61
22.65
22.41
22.58
-0.03
2023-10-13
21.78
22.74
21.70
22.61
+0.82
2023-10-12
21.92
22.18
21.71
21.79
-0.14
2023-10-11
21.80
22.06
21.66
21.93
+0.11
2023-10-10
21.72
21.88
21.56
21.82
+0.09
2023-10-09
21.46
21.93
21.46
21.73
+0.27
2023-10-06
20.68
21.54
20.66
21.46
+0.78
2023-10-05
20.90
21.22
20.64
20.68
-0.24
2023-10-04
21.14
21.31
20.63
20.92
-0.25
2023-10-03
21.24
21.26
20.62
21.17
-0.06
2023-10-02
22.10
22.10
21.14
21.23
-0.87
2023-09-29
22.50
23.48
22.04
22.10
-0.38
2023-09-28
22.54
22.66
22.33
22.48
-0.05
2023-09-27
22.83
22.88
22.34
22.53
-0.30
2023-09-26
23.04
23.07
22.78
22.83
-0.21
2023-09-25
23.47
23.56
22.97
23.04
-0.43
2023-09-22
23.65
23.67
23.45
23.47
+0.23
2023-09-21
23.43
23.52
22.74
23.24
-0.19
2023-09-20
23.09
23.52
22.98
23.43
+0.33
2023-09-19
23.08
23.35
23.03
23.10
+0.02
2023-09-18
22.95
23.16
22.89
23.08
+0.13
2023-09-15
22.48
23.21
22.48
22.95
+0.47
2023-09-14
22.80
22.88
22.23
22.48
-0.31
2023-09-13
22.98
23.07
22.69
22.79
-0.19
2023-09-12
23
23.05
22.76
22.98
+0.04
2023-09-11
22.84
23.15
22.84
22.94
+0.10
2023-09-08
22.93
23.10
22.80
22.84
-0.08
2023-09-07
23.03
23.12
22.77
22.92
-0.11
2023-09-06
23.51
23.57
22.93
23.03
-0.49
2023-09-05
23.95
23.96
23.40
23.52
-0.42
2023-09-04
24.10
24.21
23.91
23.94
-0.16
2023-09-01
24.35
24.75
24.09
24.10
-0.24
2023-08-31
24.59
24.63
24.30
24.34
-0.25
2023-08-30
24.69
24.94
24.47
24.59
-0.10
2023-08-29
24.26
24.71
24.10
24.69
+0.43
2023-08-28
24.08
24.28
23.97
24.26
+0.10
2023-08-25
24.12
24.29
23.85
24.16
+0.04
2023-08-24
24.21
24.28
24.03
24.12
-0.10
2023-08-23
23.33
24.22
23.30
24.22
+0.90
2023-08-22
23.07
23.38
23.07
23.32
+0.25
2023-08-21
22.68
23.22
22.59
23.07
+0.39
2023-08-18
22.59
22.82
22.51
22.68
+0.10
2023-08-17
22.50
22.94
22.28
22.58
+0.07
2023-08-16
22.51
22.71
22.42
22.51
-0.01
2023-08-15
22.54
22.64
22.17
22.52
-0.06
2023-08-14
22.67
22.68
22.30
22.58
-0.03
2023-08-11
22.79
22.80
22.52
22.61
-0.20
2023-08-10
22.72
22.91
22.56
22.81
+0.22
2023-08-09
22.63
22.86
22.57
22.59
-0.04
2023-08-08
23.02
23.12
22.60
22.63
-0.38
2023-08-07
23.53
23.57
22.99
23.01
-0.52
2023-08-04
23.46
23.71
23.27
23.53
+0.07
2023-08-03
23.61
23.77
23.33
23.46
-0.14
2023-08-02
24.11
24.42
23.59
23.60
-0.51
2023-08-01
24.73
24.78
24.05
24.11
-0.62
2023-07-31
24.25
24.75
24.12
24.73
+0.48
2023-07-28
24.14
24.33
24.02
24.25
+0.10
2023-07-27
24.80
25.07
23.97
24.15
-0.65
2023-07-26
24.60
24.88
24.45
24.80
+0.20
2023-07-25
24.36
24.65
24.22
24.60
+0.22
2023-07-24
24.53
24.64
24.20
24.38
-0.15
2023-07-21
24.79
24.84
24.52
24.53
-0.26
2023-07-20
25.06
25.20
24.74
24.79
-0.28
2023-07-19
25.05
25.16
24.87
25.07
—
2023-07-18
24.78
25.10
24.71
25.07
+0.29
2023-07-17
24.83
24.87
24.53
24.78
-0.05
2023-07-14
24.51
24.95
24.51
24.83
+0.32
2023-07-13
23.98
24.67
23.98
24.51
+0.54
2023-07-12
23.01
24
22.94
23.97
+0.95
2023-07-11
23.13
23.18
22.95
23.02
+0.03
2023-07-10
23.02
23.08
22.67
22.99
-0.03
2023-07-07
22.64
23.08
22.54
23.02
+0.39
2023-07-06
23.15
23.18
22.46
22.63
-0.51
2023-07-05
22.95
23.23
22.70
23.14
+0.19
2023-07-04
22.87
22.98
22.80
22.95
+0.08
2023-07-03
22.70
23
22.64
22.87
+0.17
2023-06-30
22.54
22.78
22.27
22.70
+0.18
2023-06-29
22.75
22.81
22.21
22.52
-0.22
2023-06-28
22.81
22.89
22.49
22.74
-0.07
2023-06-27
22.76
23.02
22.68
22.81
+0.05
2023-06-26
22.34
22.82
22.34
22.76
+0.42
2023-06-23
22.36
22.60
22.04
22.34
-0.01
2023-06-22
22.67
22.74
22.22
22.35
-0.32
2023-06-21
23.04
23.16
22.43
22.67
-0.36
2023-06-20
23.92
23.99
22.98
23.03
-0.90
2023-06-19
23.84
23.97
23.84
23.93
-0.15
2023-06-16
23.74
24.14
23.72
24.08
+0.35
2023-06-15
23.94
23.99
23.15
23.73
-0.21
2023-06-14
23.69
24
23.53
23.94
+0.27
2023-06-13
23.89
24.29
23.65
23.67
-0.21
2023-06-12
24.20
24.23
23.81
23.88
-0.32
2023-06-09
24.14
24.45
24.09
24.20
+0.05
2023-06-08
23.42
24.28
23.35
24.15
+0.73
2023-06-07
23.49
23.95
23.34
23.42
-0.06
2023-06-06
23.49
23.70
23.26
23.48
—
2023-06-05
23.55
23.62
23.18
23.48
-0.07
2023-06-02
23.82
23.95
23.51
23.55
-0.27
2023-06-01
23.47
23.86
23.20
23.82
+0.33
2023-05-31
23.14
23.54
23.02
23.49
+0.36
2023-05-30
23.13
23.26
22.85
23.13
—
2023-05-29
23.23
23.30
23.09
23.13
-0.10
2023-05-26
22.77
23.26
22.61
23.23
+0.48
2023-05-25
23.08
23.10
22.70
22.75
-0.33
2023-05-24
23.35
23.47
23.03
23.08
-0.27
2023-05-23
23.58
23.67
23.04
23.35
-0.24
2023-05-22
23.74
23.85
23.54
23.59
-0.15
2023-05-19
23.39
23.94
23.32
23.74
+0.35
2023-05-18
23.58
23.72
23.26
23.39
-0.19
2023-05-17
23.91
23.91
23.49
23.58
-0.33
2023-05-16
23.91
23.91
23.91
23.91
—
2023-05-15
23.91
23.91
23.91
23.91
—
2023-05-12
24.09
24.18
23.67
23.91
-0.16
2023-05-11
24.86
25.01
24.07
24.07
-1.20
2023-05-10
25.50
25.85
25.16
25.27
-0.17
2023-05-09
25.56
25.60
25.25
25.44
-0.11
2023-05-08
25.58
25.66
25.45
25.55
-0.03
2023-05-05
25.58
25.58
25.58
25.58
-0.25
2023-05-04
25.83
25.83
25.83
25.83
+0.48
2023-05-03
25.35
25.35
25.35
25.35
+0.05
2023-05-02
25.30
25.30
25.30
25.30
+0.41
2023-05-01
24.89
24.89
24.89
24.89
-0.07
2023-04-28
24.96
24.96
24.96
24.96
+0.21
2023-04-27
24.75
24.75
24.75
24.75
-0.10
2023-04-26
24.85
24.85
24.85
24.85
+0.21
2023-04-25
24.64
24.64
24.64
24.64
-0.42
2023-04-24
25.06
25.06
25.06
25.06
+0.09
2023-04-21
25.13
25.29
24.85
24.97
-0.18
2023-04-20
25.13
25.41
24.98
25.15
+0.02
2023-04-19
25.14
25.27
24.57
25.13
-0.01
2023-04-18
24.90
25.24
24.82
25.14
+0.24
2023-04-17
25.22
25.53
24.74
24.90
-0.39
2023-04-14
25.70
26.01
25.09
25.29
-0.42
2023-04-13
25.12
25.87
25.11
25.71
+0.56
2023-04-12
25
25.59
24.93
25.15
+0.15
2023-04-11
24.69
25.03
24.66
25
+0.30
2023-04-10
24.83
25
24.65
24.70
-0.13
2023-04-07
24.83
24.93
24.81
24.83
—
2023-04-06
24.89
24.93
24.51
24.83
-0.06
2023-04-05
24.77
25.06
24.61
24.89
+0.14
2023-04-04
23.94
24.85
23.76
24.75
+0.80
2023-04-03
23.99
24.11
23.50
23.95
-0.04
2023-03-31
23.66
24.08
23.62
23.99
+0.33
2023-03-30
23.17
23.85
23.17
23.66
+0.49
2023-03-29
23.15
23.31
22.98
23.17
+0.02
2023-03-28
22.92
23.18
22.77
23.15
+0.23
2023-03-27
23.04
23.16
22.78
22.92
-0.12
2023-03-24
22.99
23.42
22.84
23.04
+0.04
2023-03-23
22.55
23.07
22.53
23
+0.45
2023-03-22
22.19
22.61
22.08
22.55
+0.38
2023-03-21
22.32
22.56
22.10
22.17
-0.14
2023-03-20
22.38
22.63
22.15
22.31
-0.07
2023-03-17
21.46
22.53
21.42
22.38
+0.90
2023-03-16
21.84
22.01
21.42
21.48
-0.35
2023-03-15
21.79
22.30
21.48
21.83
+0.04
2023-03-14
21.76
21.89
21.44
21.79
+0.05
2023-03-13
20.39
21.85
20.39
21.74
+1.35
2023-03-10
20.09
20.72
19.83
20.39
+0.30
2023-03-09
20.04
20.21
19.91
20.09
+0.04
2023-03-08
20.13
20.21
19.84
20.05
-0.09
2023-03-07
21.06
21.12
20.12
20.14
-0.92
2023-03-06
21.14
21.23
20.99
21.06
-0.05
2023-03-03
20.79
21.14
20.68
21.11
+0.32
2023-03-02
21.05
21.05
20.60
20.79
-0.25
2023-03-01
20.69
21.11
20.69
21.04
+0.35
2023-02-28
20.56
20.75
20.36
20.69
+0.14
2023-02-27
20.72
20.76
20.50
20.55
-0.17
2023-02-24
21.35
21.32
20.71
20.72
-0.62
2023-02-23
21.59
21.63
21.30
21.34
-0.28
2023-02-22
21.85
21.91
21.55
21.62
-0.26
2023-02-21
21.73
21.90
21.58
21.88
+0.16
2023-02-20
21.70
21.83
21.48
21.72
+0.02
2023-02-17
21.51
21.72
21.11
21.70
+0.18
2023-02-16
21.51
21.74
21.37
21.52
+0.01
2023-02-15
21.63
21.86
21.36
21.51
-0.12
2023-02-14
21.86
21.96
21.53
21.63
-0.23
2023-02-13
21.94
22
21.73
21.86
-0.08
2023-02-10
22.14
22.21
21.76
21.94
-0.21
2023-02-09
22.25
22.48
22.12
22.15
-0.10
2023-02-08
22.27
22.46
21.97
22.25
—
2023-02-07
22.18
22.38
22.06
22.25
+0.06
2023-02-06
22.29
22.53
22.12
22.19
-0.10
2023-02-03
23.80
23.80
22.23
22.29
-1.49
2023-02-02
23.58
24.48
23.29
23.78
+0.21
2023-02-01
23.61
23.69
23.34
23.57
-0.04
2023-01-31
23.57
23.62
22.90
23.61
+0.04
2023-01-30
23.50
23.73
23.47
23.57
+0.07
2023-01-27
23.71
23.96
23.25
23.50
-0.20
2023-01-26
23.56
24.21
23.49
23.70
+0.14
2023-01-25
23.56
23.67
23.27
23.56
-0.03
2023-01-24
22.97
23.67
22.96
23.59
+0.62
2023-01-23
23.90
24.08
22.71
22.97
-0.93
2023-01-20
23.52
24
23.50
23.90
+0.36
2023-01-19
23.90
23.91
23.11
23.54
-0.38
2023-01-18
23.90
24.26
23.76
23.92
+0.07
2023-01-17
24.13
24.41
23.81
23.85
-0.28
2023-01-16
24.20
24.43
23.87
24.13
-0.07
2023-01-13
23.68
24.22
23.43
24.20
+0.52
2023-01-12
23.25
24.10
23.14
23.68
+0.46
2023-01-11
23.61
23.97
23.17
23.22
-0.40
2023-01-10
23.50
23.89
23.36
23.62
-0.26
2023-01-09
23.80
24.03
23.72
23.88
+0.08
2023-01-06
23.09
23.83
23.06
23.80
+0.68
2023-01-05
24.03
24.12
23.08
23.12
-0.92
2023-01-04
24.10
24.36
23.87
24.04
-0.06
2023-01-03
23.80
24.46
23.80
24.10
+0.30
2023-01-02
23.80
23.80
23.80
23.80
—