工行纸白银(美元)2024年价格历史
USDAAG工行纸白银(美元)（USDAAG）2024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
28.17
2024年
最高价
美元/盎司
34.49
2024-10-22
最低价
美元/盎司
21.94
2024-02-13
2024年价格走势
工行纸白银(美元) · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
28.80
28.98
28.71
28.88
+0.08
2024-12-30
29.38
29.45
28.77
28.80
-0.58
2024-12-27
29.75
29.82
29.26
29.38
-0.37
2024-12-26
29.48
29.80
29.42
29.75
+0.27
2024-12-25
29.47
29.48
29.47
29.48
+0.02
2024-12-24
29.43
29.72
29.40
29.46
+0.04
2024-12-23
29.53
29.81
29.35
29.42
-0.11
2024-12-20
28.75
29.63
28.72
29.53
+0.76
2024-12-19
30.14
30.21
28.68
28.77
-1.37
2024-12-18
30.33
30.51
30.11
30.14
-0.19
2024-12-17
30.52
30.57
30.08
30.33
-0.17
2024-12-16
30.39
30.68
30.39
30.50
+0.11
2024-12-13
30.89
31.07
30.22
30.39
-0.51
2024-12-12
32
32.28
30.81
30.90
-1.08
2024-12-11
31.88
32.06
31.46
31.98
+0.14
2024-12-10
32.03
32.07
31.64
31.84
-0.22
2024-12-09
30.92
32.20
30.80
32.06
+1.14
2024-12-06
31.11
31.37
30.77
30.92
-0.17
2024-12-05
31.30
31.40
30.94
31.09
-0.20
2024-12-04
30.81
31.39
30.40
31.29
+0.50
2024-12-03
30.28
31
30.24
30.79
+0.50
2024-12-02
30.54
30.60
29.99
30.29
-0.25
2024-11-29
30.14
30.81
30.11
30.54
+0.39
2024-11-28
30.05
30.19
29.58
30.15
+0.08
2024-11-27
30.42
30.64
30.03
30.07
-0.32
2024-11-26
30.03
30.62
29.91
30.39
+0.36
2024-11-25
31.19
31.33
30
30.03
-1.16
2024-11-22
30.76
31.34
30.59
31.19
+0.42
2024-11-21
31
31.24
30.65
30.77
-0.22
2024-11-20
31.03
31.24
30.74
30.99
-0.06
2024-11-19
31.11
31.42
30.95
31.05
-0.07
2024-11-18
30.66
31.17
30.63
31.12
+0.89
2024-11-15
30.28
30.74
30.15
30.23
-0.04
2024-11-14
30.72
30.73
29.61
30.27
-0.44
2024-11-13
30.44
31.01
30.43
30.71
+0.27
2024-11-12
30.41
30.73
30.11
30.44
+0.04
2024-11-11
31.23
31.49
30.39
30.40
-0.83
2024-11-08
31.74
32.07
31.11
31.23
-0.52
2024-11-07
31.33
31.81
30.81
31.75
+0.44
2024-11-06
32.67
32.70
30.76
31.31
-1.35
2024-11-05
32.43
32.84
32.19
32.66
+0.23
2024-11-04
32.32
32.81
32.32
32.43
+0.11
2024-11-01
32.59
33.03
32.27
32.32
-0.24
2024-10-31
33.84
33.89
32.46
32.56
-1.30
2024-10-30
34.17
34.45
33.39
33.86
-0.23
2024-10-29
33.60
34.44
33.50
34.09
+0.47
2024-10-28
33.52
33.92
33.16
33.62
+0.10
2024-10-25
33.44
33.94
33.01
33.52
+0.09
2024-10-24
33.71
34.23
33.31
33.43
-0.30
2024-10-23
34.50
34.80
33.38
33.73
-0.76
2024-10-22
33.62
34.65
33.50
34.49
+0.86
2024-10-21
33.60
34.18
33.45
33.63
+0.03
2024-10-18
31.61
33.61
31.25
33.60
+1.99
2024-10-17
31.59
31.93
31.31
31.61
+0.03
2024-10-16
31.40
32.07
31.34
31.58
+0.17
2024-10-15
31.07
31.58
30.69
31.41
+0.36
2024-10-14
31.49
31.49
30.85
31.05
-0.44
2024-10-11
30.87
31.56
30.84
31.49
+0.63
2024-10-10
30.49
30.96
30.30
30.86
+0.37
2024-10-09
30.44
30.70
30.14
30.49
+0.16
2024-10-08
31.21
31.36
30.11
30.33
-1.29
2024-10-07
32.13
32.22
31.36
31.62
-0.51
2024-10-04
31.77
32.86
31.51
32.13
+0.37
2024-10-03
31.64
31.89
31.34
31.76
+0.15
2024-10-02
31.48
32.24
30.94
31.61
+0.15
2024-10-01
31.10
31.75
30.82
31.46
+0.36
2024-09-30
31.55
31.74
30.87
31.10
-0.45
2024-09-27
32.16
32.20
31.34
31.55
-0.61
2024-09-26
31.80
32.61
31.50
32.16
+0.41
2024-09-25
31.63
32.19
31.62
31.75
+0.12
2024-09-24
30.68
31.63
30.56
31.63
+0.94
2024-09-23
31.07
31.11
30.30
30.69
-0.38
2024-09-20
31.01
31.35
30.66
31.07
+0.10
2024-09-19
30.33
31.19
29.65
30.97
+0.65
2024-09-18
30.63
30.71
30.25
30.32
-0.31
2024-09-17
30.65
30.92
30.55
30.63
-0.03
2024-09-16
30.64
31.02
30.53
30.66
+0.02
2024-09-13
29.62
30.84
29.58
30.64
+1.02
2024-09-12
28.53
29.63
28.46
29.62
+1.12
2024-09-11
28.17
28.77
28.02
28.50
+0.29
2024-09-10
28.19
28.48
27.96
28.21
+0.02
2024-09-09
27.85
28.26
27.64
28.19
+0.34
2024-09-06
27.85
27.85
27.85
27.85
-0.80
2024-09-05
28.65
28.65
28.65
28.65
+0.57
2024-09-04
28.08
28.08
28.08
28.08
+0.16
2024-09-03
27.92
27.92
27.92
27.92
-0.54
2024-09-02
28.46
28.46
28.46
28.46
-0.33
2024-08-30
28.79
28.79
28.79
28.79
-0.66
2024-08-29
29.45
29.45
29.45
29.45
+0.17
2024-08-28
29.28
29.28
29.28
29.28
-0.53
2024-08-27
29.81
29.81
29.81
29.81
+0.05
2024-08-26
29.76
29.76
29.76
29.76
+0.01
2024-08-23
29.75
29.75
29.75
29.75
+0.73
2024-08-22
29.02
29.02
29.02
29.02
-0.43
2024-08-21
29.45
29.45
29.45
29.45
+0.08
2024-08-20
29.37
29.37
29.37
29.37
+0.10
2024-08-19
29.27
29.27
29.27
29.27
+0.38
2024-08-16
28.40
28.90
27.97
28.89
+0.49
2024-08-15
27.39
28.41
26.91
28.40
+1.01
2024-08-14
27.56
27.92
27.32
27.39
-0.18
2024-08-13
27.81
27.97
27.39
27.57
-0.23
2024-08-12
27.33
27.92
27.15
27.80
+0.47
2024-08-09
27.34
27.68
27.19
27.33
-0.02
2024-08-08
26.90
27.53
26.38
27.35
+0.45
2024-08-07
27.01
27.20
26.71
26.90
-0.10
2024-08-06
27.10
27.49
26.55
27
-0.09
2024-08-05
28.46
28.60
26.43
27.09
-1.37
2024-08-02
28.36
29.14
27.90
28.46
+0.08
2024-08-01
28.72
29.08
28.34
28.38
-0.34
2024-07-31
27.90
28.80
27.89
28.72
+0.81
2024-07-30
27.49
28.03
27.45
27.91
+0.43
2024-07-29
27.82
28.12
27.25
27.48
-0.34
2024-07-26
27.83
27.98
27.52
27.82
—
2024-07-25
29.22
29.23
27.39
27.82
-1.42
2024-07-24
29.02
29.38
28.98
29.24
+0.24
2024-07-23
28.90
29.24
28.60
29
+0.08
2024-07-22
29.15
29.35
28.69
28.92
-0.23
2024-07-19
29.94
30.03
28.80
29.15
-0.82
2024-07-18
30.22
30.52
29.93
29.97
-0.24
2024-07-17
31.27
31.32
30.11
30.21
-1.08
2024-07-16
30.88
31.33
30.43
31.29
+0.40
2024-07-15
30.71
31.02
30.47
30.89
+0.18
2024-07-12
31.35
31.45
30.35
30.71
-0.70
2024-07-11
30.85
31.63
30.58
31.41
+0.57
2024-07-10
30.69
31.09
30.61
30.84
+0.14
2024-07-09
30.54
31.08
30.37
30.70
+0.16
2024-07-08
31.14
31.29
30.51
30.54
-0.60
2024-07-05
30.34
31.42
30.28
31.14
+0.81
2024-07-04
30.50
30.51
30.15
30.33
-0.18
2024-07-03
29.38
30.59
29.25
30.51
+1.12
2024-07-02
29.19
29.74
29.14
29.39
+0.20
2024-07-01
29.04
29.36
28.89
29.19
+0.15
2024-06-28
28.92
29.54
28.71
29.04
+0.12
2024-06-27
28.79
29.18
28.61
28.92
+0.14
2024-06-26
28.96
29
28.50
28.78
-0.18
2024-06-25
29.40
29.58
28.84
28.96
-0.44
2024-06-24
29.46
29.65
29.28
29.40
-0.06
2024-06-21
30.52
30.77
29.40
29.46
-1.10
2024-06-20
29.58
30.69
29.58
30.56
+0.98
2024-06-19
29.44
29.60
29.32
29.58
+0.26
2024-06-18
29.32
29.32
29.32
29.32
+0.23
2024-06-17
29.09
29.09
29.09
29.09
-0.41
2024-06-14
28.66
29.51
28.59
29.50
+0.82
2024-06-13
29.30
29.41
28.68
28.68
-1.36
2024-06-12
29.02
30.18
29.02
30.04
+1.02
2024-06-11
29.59
29.78
28.97
29.02
-0.57
2024-06-10
29.10
29.74
29.10
29.59
+0.49
2024-06-07
31.08
31.47
29.05
29.10
-1.99
2024-06-06
29.84
31.14
29.81
31.09
+1.27
2024-06-05
29.46
29.88
29.31
29.82
+0.37
2024-06-04
30.44
30.80
29.33
29.45
-1
2024-06-03
30.30
30.56
29.71
30.45
+0.15
2024-05-31
31.27
31.67
30.13
30.30
-0.98
2024-05-30
32
32.18
31.09
31.28
-0.72
2024-05-29
31.95
32.22
31.55
32
+0.05
2024-05-28
31.60
32.18
31.18
31.95
+0.33
2024-05-27
30.28
31.74
30.28
31.62
+1.34
2024-05-24
30.37
30.54
29.98
30.28
-0.11
2024-05-23
31.27
31.33
30.11
30.39
-0.89
2024-05-22
31.66
32.13
31.03
31.28
-0.39
2024-05-21
31.93
32.42
31.13
31.67
-0.25
2024-05-20
31.47
32.43
30.88
31.92
+0.45
2024-05-17
29.62
31.48
29.39
31.47
+1.82
2024-05-16
29.23
29.77
29.21
29.65
+0.43
2024-05-15
28.31
29.36
28.26
29.22
+0.92
2024-05-14
28.12
28.66
28.09
28.30
+0.18
2024-05-13
28.12
28.31
27.91
28.12
—
2024-05-10
28.04
28.69
27.98
28.12
+0.09
2024-05-09
27.38
28.12
27.21
28.03
+0.63
2024-05-08
27.21
27.40
26.94
27.40
+0.18
2024-05-07
27.29
27.45
27.09
27.22
-0.07
2024-05-06
26.43
27.36
26.36
27.29
+0.86
2024-05-03
26.45
26.75
26.06
26.43
-0.01
2024-05-02
26.46
26.89
25.95
26.44
-0.02
2024-05-01
26.37
26.54
26.18
26.46
+0.16
2024-04-30
27.20
27.35
26.21
26.30
-0.91
2024-04-29
27.15
27.36
26.92
27.21
+0.06
2024-04-26
27.23
27.66
27.01
27.15
-0.07
2024-04-25
27.14
27.50
26.91
27.22
+0.06
2024-04-24
27.17
27.41
26.96
27.16
—
2024-04-23
26.76
27.30
26.59
27.16
+0.02
2024-04-22
27.14
27.14
27.14
27.14
-1.46
2024-04-19
28.27
28.82
28
28.60
+0.33
2024-04-18
28.38
28.56
28.05
28.27
-0.24
2024-04-17
28.17
28.74
27.99
28.51
+0.34
2024-04-16
28.55
28.94
27.90
28.17
-0.40
2024-04-15
27.96
28.72
27.94
28.57
+0.61
2024-04-12
27.89
29.72
27.85
27.96
+0.06
2024-04-11
27.92
28.11
27.69
27.90
—
2024-04-10
27.62
28.42
27.47
27.90
+0.35
2024-04-09
27.63
28.24
27.55
27.55
-0.09
2024-04-08
27.32
27.99
26.79
27.64
+0.32
2024-04-05
27.05
27.42
26.24
27.32
+0.27
2024-04-04
26.61
27.25
26.60
27.05
+0.46
2024-04-03
25.74
26.80
25.66
26.59
+0.86
2024-04-02
24.96
25.82
24.86
25.73
+0.76
2024-04-01
24.81
25.31
24.67
24.97
+0.16
2024-03-29
24.71
24.85
24.66
24.81
+0.09
2024-03-28
24.45
24.86
24.32
24.72
+0.27
2024-03-27
24.38
24.56
24.27
24.45
+0.06
2024-03-26
24.64
24.82
24.30
24.39
-0.26
2024-03-25
24.60
24.82
24.48
24.65
+0.05
2024-03-22
24.68
24.87
24.33
24.60
-0.08
2024-03-21
24.83
25.70
24.57
24.68
-0.15
2024-03-20
24.86
24.97
24.67
24.83
-0.03
2024-03-19
24.99
25.08
24.67
24.86
-0.13
2024-03-18
25.12
25.25
24.87
24.99
-0.13
2024-03-15
24.74
25.37
24.71
25.12
+0.38
2024-03-14
24.76
25.08
24.67
24.74
—
2024-03-13
24.15
24.76
23.99
24.74
+0.59
2024-03-12
24.42
24.60
23.94
24.15
-0.26
2024-03-11
24.24
24.44
24.17
24.41
+0.17
2024-03-08
24.41
24.53
24.10
24.24
-0.16
2024-03-07
23.99
24.43
23.93
24.40
+0.41
2024-03-06
23.77
24.03
23.50
23.99
+0.26
2024-03-05
23.54
24.12
23.53
23.73
+0.19
2024-03-04
23.12
23.54
22.95
23.54
+0.42
2024-03-01
22.58
23.19
22.43
23.12
+0.53
2024-02-29
22.30
22.72
22.24
22.59
+0.29
2024-02-28
22.42
22.49
22.20
22.30
-0.12
2024-02-27
22.44
22.64
22.38
22.42
-0.02
2024-02-26
22.90
22.90
22.42
22.44
-0.46
2024-02-23
22.75
22.93
22.49
22.90
+0.15
2024-02-22
22.76
23.09
22.68
22.75
-0.02
2024-02-21
22.96
23.11
22.77
22.77
-0.19
2024-02-20
22.88
23.10
22.84
22.96
+0.08
2024-02-19
23.36
23.36
22.87
22.88
-0.48
2024-02-16
22.81
23.43
22.72
23.36
+0.54
2024-02-15
22.27
22.96
22.26
22.82
+0.63
2024-02-14
21.95
22.19
21.87
22.19
+0.25
2024-02-13
22.59
22.86
21.94
21.94
-0.66
2024-02-12
22.49
23
22.45
22.60
+0.11
2024-02-09
22.39
22.64
22.29
22.49
+0.10
2024-02-08
22.30
22.51
22.07
22.39
+0.08
2024-02-07
22.39
22.40
22.14
22.31
-0.08
2024-02-06
22.26
22.41
22.19
22.39
+0.14
2024-02-05
22.64
22.64
22.17
22.25
-0.39
2024-02-02
22.92
23.18
22.34
22.64
-0.27
2024-02-01
23.21
23.22
22.44
22.91
-0.30
2024-01-31
22.97
23.25
22.94
23.21
+0.23
2024-01-30
22.87
23.23
22.86
22.98
+0.11
2024-01-29
22.70
23
22.70
22.87
+0.17
2024-01-26
22.79
22.91
22.63
22.70
-0.10
2024-01-25
22.65
22.95
22.57
22.80
+0.13
2024-01-24
22.31
22.89
22.21
22.67
+0.35
2024-01-23
22.12
22.37
21.98
22.32
+0.21
2024-01-22
22.54
22.57
21.85
22.11
-0.43
2024-01-19
22.54
22.76
22.40
22.54
-0.01
2024-01-18
22.57
22.62
22.36
22.55
-0.01
2024-01-17
22.93
22.99
22.50
22.56
-0.37
2024-01-16
23.11
23.17
22.83
22.93
-0.18
2024-01-15
23.09
23.25
23.04
23.11
+0.02
2024-01-12
22.69
23.46
22.40
23.09
+0.40
2024-01-11
22.85
23.08
22.57
22.69
-0.15
2024-01-10
22.89
23.03
22.71
22.84
-0.05
2024-01-09
22.89
22.89
22.89
22.89
-0.20
2024-01-08
23.09
23.09
23.09
23.09
-0.04
2024-01-05
23.03
23.42
22.72
23.13
+0.25
2024-01-04
22.96
22.99
22.63
22.88
+0.08
2024-01-03
23.64
23.82
22.77
22.80
-0.86
2024-01-02
23.77
24.02
23.65
23.66
-0.11
2024-01-01
23.77
23.77
23.77
23.77
—