工行纸白银(美元)2025年价格历史
USDAAG工行纸白银(美元)（USDAAG）2025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
40.06
2025年
最高价
美元/盎司
77.25
2025-12-26
最低价
美元/盎司
28.80
2025-01-01
2025年价格走势
工行纸白银(美元) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
75.99
77.98
70.54
72.28
-3.77
2025-12-30
71.31
76.44
70.77
76.05
+4.82
2025-12-29
77.25
81.76
70.69
71.23
-6.02
2025-12-26
70.63
77.57
70.63
77.25
+6.62
2025-12-25
70.63
70.63
70.63
70.63
+0.03
2025-12-24
69.70
72.63
69.69
70.60
+0.88
2025-12-23
68.73
70.59
68.07
69.72
+0.95
2025-12-22
67.17
69.39
67.17
68.77
+1.60
2025-12-19
65.39
67.37
64.52
67.17
+1.81
2025-12-18
65.56
66.80
64.61
65.36
-0.23
2025-12-17
63.50
66.45
62.93
65.59
+2.10
2025-12-16
63.73
64.08
62.19
63.49
-0.27
2025-12-15
61.78
64.02
61.77
63.76
+1.98
2025-12-12
63.18
64.59
60.86
61.78
-1.36
2025-12-11
60.47
63.46
60.12
63.14
+2.69
2025-12-10
60.17
61.52
60
60.45
+0.45
2025-12-09
57.87
60.02
57.57
60
+2.12
2025-12-08
58.37
58.55
57.58
57.88
-0.49
2025-12-05
56.88
59.25
56.62
58.37
+1.46
2025-12-04
58.44
58.72
56.45
56.91
-1.56
2025-12-03
57.07
58.90
57.05
58.47
+1.45
2025-12-02
57.62
58.78
56.52
57.02
-0.61
2025-12-01
56.33
57.80
56.33
57.63
+1.30
2025-11-28
53.11
56.45
53.06
56.33
+3.23
2025-11-27
52.64
53.83
52.52
53.10
+0.45
2025-11-26
50.71
52.66
50.67
52.65
+1.97
2025-11-25
50.29
51.69
50.25
50.68
+0.39
2025-11-24
50.24
50.41
49.68
50.29
+0.05
2025-11-21
50.92
50.96
48.57
50.24
-0.67
2025-11-20
51.63
51.80
50.28
50.91
-0.68
2025-11-19
50.36
52.41
50.22
51.59
+1.24
2025-11-18
50.69
50.94
49.29
50.35
-0.33
2025-11-17
50.68
51.23
50.30
50.68
—
2025-11-14
52.66
53.48
50
50.68
-1.93
2025-11-13
52.86
54.33
52.50
52.61
-0.29
2025-11-12
50.39
53.05
50.36
52.90
+2.49
2025-11-11
49.82
51.18
49.76
50.41
+0.58
2025-11-10
48.37
50.13
48.37
49.83
+1.46
2025-11-07
47.82
48.80
47.59
48.37
+0.51
2025-11-06
48.09
48.72
47.67
47.86
-0.20
2025-11-05
47.41
48.14
46.85
48.06
+0.65
2025-11-04
48.34
48.42
46.81
47.41
-0.92
2025-11-03
48.44
49.03
48.14
48.33
-0.11
2025-10-31
48.74
49.31
48.33
48.44
-0.29
2025-10-30
48.10
48.82
47.19
48.73
+0.64
2025-10-29
47.03
48.38
46.79
48.09
+1.02
2025-10-28
46.41
47.14
45.49
47.07
+0.62
2025-10-27
48.44
48.46
46.03
46.45
-1.99
2025-10-24
49.07
49.18
47.78
48.44
-0.66
2025-10-23
48.11
49.38
47.87
49.10
+0.96
2025-10-22
48.87
49.24
47.49
48.14
-0.74
2025-10-21
52.43
52.55
47.86
48.88
-3.55
2025-10-20
51.63
52.68
51.22
52.43
+0.80
2025-10-17
53.78
54.40
50.57
51.63
-2.10
2025-10-16
52.49
53.90
52.23
53.73
+1.21
2025-10-15
51.80
53.02
51.26
52.52
+0.73
2025-10-14
51.52
53.59
50.42
51.79
+0.26
2025-10-13
49.91
52
49.90
51.53
+1.62
2025-10-10
50.15
51.06
48.42
49.91
-0.41
2025-10-09
49.33
51.14
48.45
50.32
+0.98
2025-10-08
47.57
49.41
47.27
49.34
+1.78
2025-10-07
48.63
48.69
47.39
47.56
-1.08
2025-10-06
47.90
48.68
47.90
48.64
+0.74
2025-10-03
46.05
48.29
45.95
47.90
+1.85
2025-10-02
47.37
47.98
45.88
46.05
-1.32
2025-10-01
46.20
47.75
46.17
47.37
+1.21
2025-09-30
46.99
47.10
45.76
46.16
-0.81
2025-09-29
46.02
47.10
45.88
46.97
+0.95
2025-09-26
44.70
46.55
44.53
46.02
+1.35
2025-09-25
43.77
45.01
43.60
44.67
+0.93
2025-09-24
44.26
44.29
43.62
43.74
-0.52
2025-09-23
43.75
44.39
43.57
44.26
+0.51
2025-09-22
42.92
43.80
42.92
43.75
+0.83
2025-09-19
41.66
43.02
41.58
42.92
+1.27
2025-09-18
41.98
42.15
41.10
41.65
-0.33
2025-09-17
42.36
42.55
41.15
41.98
-0.38
2025-09-16
42.53
42.89
42.20
42.36
-0.20
2025-09-15
42.14
42.56
41.94
42.56
+0.42
2025-09-12
41.46
42.38
41.34
42.14
+0.69
2025-09-11
41.10
41.46
40.82
41.45
+0.34
2025-09-10
40.83
41.22
40.66
41.11
+0.28
2025-09-09
41.37
41.41
40.72
40.83
-0.53
2025-09-08
40.91
41.59
40.46
41.36
+0.45
2025-09-05
40.68
41.33
40.42
40.91
+0.24
2025-09-04
41.19
41.32
40.34
40.67
-0.54
2025-09-03
40.77
41.38
40.56
41.21
+0.44
2025-09-02
40.57
40.79
40.07
40.77
+0.20
2025-09-01
39.75
40.69
39.68
40.57
+0.82
2025-08-29
38.89
39.90
38.67
39.75
+0.86
2025-08-28
38.43
39.05
38.40
38.89
+0.46
2025-08-27
38.56
38.63
38.03
38.43
-0.14
2025-08-26
38.74
38.79
38.27
38.57
-0.17
2025-08-25
38.84
38.93
38.50
38.74
-0.10
2025-08-22
38.08
38.99
37.63
38.84
+0.75
2025-08-21
37.68
38.13
37.47
38.09
+0.41
2025-08-20
37.39
37.77
36.90
37.68
+0.29
2025-08-19
37.97
38.07
37.33
37.39
-0.59
2025-08-18
37.92
38.20
37.79
37.98
+0.06
2025-08-15
38.01
38.03
37.61
37.92
-0.08
2025-08-14
38.39
38.66
37.78
38
-0.39
2025-08-13
37.89
38.57
37.77
38.39
+0.50
2025-08-12
37.68
37.95
37.43
37.89
+0.23
2025-08-11
38.33
38.33
37.48
37.66
-0.67
2025-08-08
38.15
38.42
37.93
38.33
+0.17
2025-08-07
37.81
38.43
37.73
38.16
+0.36
2025-08-06
37.75
37.87
37.56
37.80
+0.05
2025-08-05
37.32
37.80
37.21
37.75
+0.43
2025-08-04
36.91
37.40
36.61
37.32
+0.41
2025-08-01
36.56
37.11
36.29
36.91
+0.35
2025-07-31
37.54
37.66
36.13
36.56
-0.98
2025-07-30
38.06
38.17
37.42
37.54
-0.53
2025-07-29
38.08
38.20
37.85
38.07
-0.02
2025-07-28
38.09
38.27
37.83
38.09
—
2025-07-25
38.94
39.13
37.88
38.09
-0.86
2025-07-24
39.20
39.28
38.63
38.95
-0.26
2025-07-23
39.13
39.47
39.06
39.21
+0.08
2025-07-22
38.86
39.14
38.65
39.13
+0.29
2025-07-21
38.05
38.89
38.05
38.84
+0.79
2025-07-18
37.94
38.36
37.90
38.05
+0.11
2025-07-17
37.76
38
37.49
37.94
+0.20
2025-07-16
37.57
38.01
37.43
37.74
+0.17
2025-07-15
38.19
38.41
37.52
37.57
-0.60
2025-07-14
38.43
39.07
38.14
38.17
-0.26
2025-07-11
36.79
38.46
36.68
38.43
+1.65
2025-07-10
36.37
36.83
36.22
36.78
+0.41
2025-07-09
36.35
36.70
36.20
36.37
+0.02
2025-07-08
36.62
36.80
36.27
36.35
-0.27
2025-07-07
36.86
36.92
36.09
36.62
-0.24
2025-07-04
36.73
36.89
36.55
36.86
+0.11
2025-07-03
36.38
37.01
36.27
36.75
+0.37
2025-07-02
36.15
36.41
35.81
36.38
+0.25
2025-07-01
35.88
36.54
35.73
36.13
+0.25
2025-06-30
35.85
36.16
35.69
35.88
+0.03
2025-06-27
36.59
36.65
35.74
35.85
-0.74
2025-06-26
35.95
36.77
35.94
36.59
+0.63
2025-06-25
35.69
35.98
35.61
35.96
+0.30
2025-06-24
36.22
36.29
35.23
35.66
-0.57
2025-06-23
35.94
36.27
35.82
36.23
+0.29
2025-06-20
35.95
36.09
35.78
35.94
-0.38
2025-06-19
36.83
36.91
36.14
36.32
-0.51
2025-06-18
37.13
37.23
36.58
36.83
-0.28
2025-06-17
36.33
37.17
36.08
37.11
+0.79
2025-06-16
36.19
36.47
36.02
36.32
+0.13
2025-06-13
36.22
36.55
35.92
36.19
-0.03
2025-06-12
36.20
36.39
35.41
36.22
+0.02
2025-06-11
36.36
36.58
35.97
36.20
-0.17
2025-06-10
36.55
36.82
36.25
36.37
-0.18
2025-06-09
35.88
36.62
35.85
36.55
+0.67
2025-06-06
35.31
36.26
35.25
35.88
+0.60
2025-06-05
34.35
36
34.32
35.28
+0.93
2025-06-04
34.44
34.50
34.12
34.35
+0.01
2025-06-03
34.36
34.73
33.91
34.34
-0.02
2025-06-02
32.92
34.41
32.88
34.36
+1.44
2025-05-30
33.19
33.31
32.70
32.92
-0.26
2025-05-29
32.92
33.43
32.62
33.18
+0.26
2025-05-28
33.02
33.37
32.91
32.92
-0.10
2025-05-27
33.29
33.44
32.70
33.02
-0.27
2025-05-26
33.41
33.49
33.18
33.29
-0.12
2025-05-23
32.95
33.48
32.85
33.41
+0.48
2025-05-22
33.33
33.63
32.56
32.93
-0.41
2025-05-21
32.80
33.45
32.78
33.34
+0.55
2025-05-20
32.33
32.85
32.05
32.79
+0.45
2025-05-19
32.17
32.55
32.17
32.34
+0.17
2025-05-16
32.46
32.62
31.81
32.17
-0.28
2025-05-15
32.21
32.46
31.58
32.45
+0.25
2025-05-14
32.88
32.93
32.07
32.20
-0.69
2025-05-13
32.48
33.15
32.29
32.89
+0.42
2025-05-12
32.67
32.92
31.81
32.47
-0.20
2025-05-09
32.56
32.78
32.17
32.67
+0.10
2025-05-08
32.55
32.87
32.15
32.57
+0.01
2025-05-07
32.97
33.18
32.47
32.56
-0.42
2025-05-06
32.20
33.16
32.10
32.98
+0.78
2025-05-05
31.94
32.58
31.93
32.20
+0.26
2025-05-02
32.20
32.64
31.88
31.94
-0.26
2025-05-01
32.65
32.67
31.61
32.20
-0.45
2025-04-30
33.15
33.26
32.12
32.65
-0.49
2025-04-29
32.98
33.47
32.81
33.14
+0.17
2025-04-28
32.96
33.09
32.60
32.97
+0.01
2025-04-25
33.38
33.62
32.71
32.96
-0.42
2025-04-24
33.45
33.61
33.10
33.38
-0.07
2025-04-23
32.89
33.56
32.11
33.45
+0.47
2025-04-22
32.69
32.98
32.25
32.98
+0.32
2025-04-21
32.40
33
32.40
32.66
+0.26
2025-04-18
32.21
32.48
32.21
32.40
+0.20
2025-04-17
32.84
32.94
32.02
32.20
-0.67
2025-04-16
32.14
33.03
32.13
32.87
+0.73
2025-04-15
31.89
32.33
31.87
32.14
+0.22
2025-04-14
32.03
32.32
31.74
31.92
-0.11
2025-04-11
30.77
32.21
30.62
32.03
+1.25
2025-04-10
30.25
31.25
30.22
30.78
+0.60
2025-04-09
29.98
30.59
29.32
30.18
+0.18
2025-04-08
29.83
30.44
29.56
30
+0.09
2025-04-07
29.67
30.74
28.38
29.91
+0.24
2025-04-04
31.88
31.98
29.19
29.67
-2.20
2025-04-03
33.74
34.07
31.72
31.87
-1.87
2025-04-02
33.56
33.99
33.41
33.74
+0.12
2025-04-01
33.74
34.14
33.60
33.62
-0.12
2025-03-31
33.98
34.41
33.47
33.74
-0.24
2025-03-28
34.21
34.51
33.86
33.98
-0.22
2025-03-27
33.54
34.34
33.43
34.20
+0.66
2025-03-26
33.58
33.85
33.45
33.54
-0.04
2025-03-25
32.93
33.70
32.81
33.58
+0.65
2025-03-24
32.90
33.22
32.85
32.93
+0.03
2025-03-21
33.36
33.52
32.60
32.90
-0.48
2025-03-20
33.40
33.87
33.04
33.38
-0.02
2025-03-19
33.95
34.08
33.40
33.40
-0.55
2025-03-18
33.63
34.16
33.56
33.95
+0.32
2025-03-17
33.68
33.82
33.39
33.63
-0.05
2025-03-14
33.85
34.01
33.45
33.68
-0.18
2025-03-13
33.09
33.86
32.87
33.86
+0.83
2025-03-12
32.63
33.13
32.61
33.03
+0.36
2025-03-11
32.17
32.87
31.76
32.67
+0.51
2025-03-10
32.31
32.58
32.11
32.16
-0.15
2025-03-07
32.64
32.70
32.04
32.31
-0.26
2025-03-06
32.40
32.66
32.19
32.57
+0.14
2025-03-05
31.47
32.46
31.44
32.43
+0.95
2025-03-04
31.69
31.92
31.40
31.48
-0.23
2025-03-03
31.02
31.76
31.02
31.71
+0.69
2025-02-28
31.37
31.48
30.75
31.02
-0.38
2025-02-27
31.76
31.88
31.27
31.40
-0.38
2025-02-26
31.84
31.86
31.43
31.78
+0.30
2025-02-25
32.09
32.42
31.41
31.48
-0.59
2025-02-24
32.47
32.70
32.04
32.07
-0.40
2025-02-21
32.91
33.04
32.44
32.47
-0.44
2025-02-20
32.47
33.13
32.43
32.91
+0.38
2025-02-19
32.60
33
32.43
32.53
-0.07
2025-02-18
32.22
32.60
32.01
32.60
+0.38
2025-02-17
32.22
32.43
31.88
32.22
—
2025-02-14
32.13
33.30
32.04
32.22
+0.10
2025-02-13
32.12
32.33
31.92
32.12
-0.01
2025-02-12
31.86
32.13
31.52
32.13
+0.29
2025-02-11
32.13
32.18
31.21
31.84
-0.26
2025-02-10
31.82
32.27
31.71
32.10
+0.28
2025-02-07
32
32.57
31.75
31.82
-0.19
2025-02-06
32.43
32.48
31.67
32.01
-0.42
2025-02-05
31.89
32.47
31.83
32.43
+0.52
2025-02-04
31.34
32.27
31.29
31.91
+0.56
2025-02-03
31.18
31.46
30.62
31.35
+0.17
2025-01-31
31.51
31.64
31.11
31.18
-0.43
2025-01-30
30.82
31.66
30.53
31.61
+0.80
2025-01-29
30.24
30.90
30.18
30.81
+0.58
2025-01-28
30.28
30.32
29.66
30.23
-0.04
2025-01-27
30.62
30.62
30.03
30.27
-0.35
2025-01-24
30.09
30.96
30.05
30.62
+0.52
2025-01-23
30.63
30.84
30
30.10
-0.56
2025-01-22
30.58
30.88
30.49
30.66
+0.07
2025-01-21
30.40
30.67
30.17
30.59
+0.19
2025-01-20
30.11
30.49
29.96
30.40
+0.29
2025-01-17
30.71
30.90
30.06
30.11
-0.60
2025-01-16
30.22
30.84
30.22
30.71
+0.49
2025-01-15
29.84
30.35
29.66
30.22
+0.38
2025-01-14
29.48
29.87
29.44
29.84
+0.36
2025-01-13
30.32
30.44
29.48
29.48
-0.84
2025-01-10
30.13
30.57
29.93
30.32
+0.17
2025-01-09
30.09
30.41
29.74
30.15
+0.06
2025-01-08
30.04
30.27
29.92
30.09
+0.05
2025-01-07
30.01
30.30
29.80
30.04
+0.07
2025-01-06
29.56
30.26
29.34
29.97
+0.41
2025-01-03
29.42
29.82
29.33
29.56
+0.13
2025-01-02
28.80
29.43
28.80
29.43
+0.63
2025-01-01
28.85
28.85
28.72
28.80
-0.08