现货白银价格历史
XAG现货白银（XAG）2026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
73.96
2026年
最高价
美元/盎司
116.61
2026-01-28
最低价
美元/盎司
55.50
2026-07-16
2026年价格走势
现货白银 · 单位：美元/盎司（日K收盘，今日为实时价）
2026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），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
66.93
67.20
66.27
66.87
-0.09
2026-09-03
65.44
67.47
65.19
66.96
+1.64
2026-09-02
64.59
65.56
63.30
65.32
+1.25
2026-09-01
66.51
67.06
64
64.07
-2.45
2026-08-31
66.35
67.46
65.66
66.52
+0.36
2026-08-28
69.33
71.16
66.10
66.16
-3.10
2026-08-27
67.51
69.72
67.51
69.26
+1.16
2026-08-26
68.44
69.73
67.50
68.10
-0.48
2026-08-25
69.21
69.93
67.43
68.58
-0.35
2026-08-24
69.46
69.91
68.29
68.93
-0.02
2026-08-21
67.99
70.01
67.90
68.95
+0.88
2026-08-20
66.79
68.97
65.62
68.07
+1.14
2026-08-19
62.74
66.99
62.54
66.93
+3.62
2026-08-18
65.89
66.54
63.16
63.31
-2.45
2026-08-17
64.48
66.54
64.44
65.76
+1.10
2026-08-14
64.72
65.69
63.49
64.66
+0.25
2026-08-13
65.34
66.29
64.20
64.41
-0.91
2026-08-12
64.55
66.78
64.55
65.32
+0.65
2026-08-11
65.75
66.47
64.22
64.67
-1.03
2026-08-10
63.59
66.06
62.99
65.70
+2.14
2026-08-07
61.33
65.08
61.14
63.56
+2.06
2026-08-06
61.46
62.89
60.86
61.50
-0.51
2026-08-05
59.63
62.79
59.29
62.01
+2.50
2026-08-04
58.02
60.04
57.91
59.51
+1.35
2026-08-03
57.69
58.60
56.54
58.16
+0.54
2026-07-31
58.81
59.27
57.01
57.62
-1.38
2026-07-30
57.73
59.32
56.92
59
+1.37
2026-07-29
57.44
59.24
56.69
57.63
+0.53
2026-07-28
58.12
58.59
56.65
57.10
-1.30
2026-07-27
59.39
60.08
58.14
58.40
+0.42
2026-07-24
57.55
58.97
57.08
57.98
+0.35
2026-07-23
59.51
60.07
57.05
57.63
-2.09
2026-07-22
58.82
60.91
58.67
59.72
+0.95
2026-07-21
56.41
59.24
56.10
58.77
+2.39
2026-07-20
55.63
57.48
55.49
56.38
+0.49
2026-07-17
55.75
56.20
54.74
55.89
+0.39
2026-07-16
56.97
58.05
55.29
55.50
-2.27
2026-07-15
58.70
59.05
56.59
57.77
-0.90
2026-07-14
57.54
59.66
56.82
58.67
+1.07
2026-07-13
59.69
59.82
57.22
57.60
-2.25
2026-07-10
60.13
60.75
58.82
59.85
-0.10
2026-07-09
58.37
60.61
57.55
59.95
+1.72
2026-07-08
60
61.02
57.20
58.23
-1.69
2026-07-07
61.87
62.18
59.39
59.92
-2.08
2026-07-06
62.82
63.25
61.33
62
-0.39
2026-07-03
60.72
62.88
60.54
62.39
+1.46
2026-07-02
59.15
62.06
58.87
60.93
+1.89
2026-07-01
58.25
60.98
57.14
59.04
+0.54
2026-06-30
57.97
60.47
56.56
58.50
+0.23
2026-06-29
58.68
59.41
57.40
58.27
-0.67
2026-06-26
57.84
59.56
55.67
58.94
+1.10
2026-06-25
57.33
59
56.30
57.84
+0.43
2026-06-24
62.16
62.36
55.57
57.41
-4.16
2026-06-23
65.35
65.49
61.29
61.57
-3.46
2026-06-22
64.36
67.12
64.20
65.03
+0.13
2026-06-19
66.12
66.12
63.23
64.90
-0.75
2026-06-18
67.67
69.82
65.05
65.65
-2.22
2026-06-17
70.03
71.53
66.77
67.87
-2.12
2026-06-16
70.41
71.18
69.01
69.99
+0.03
2026-06-15
68.23
71.30
68.23
69.96
+2.16
2026-06-12
67.55
68.34
65.84
67.80
+0.47
2026-06-11
63.70
67.55
61.45
67.33
+3.93
2026-06-10
64.94
65.75
63.26
63.40
-1.90
2026-06-09
68.16
69.02
64.32
65.30
-2.84
2026-06-08
67.59
68.91
66.14
68.14
+0.32
2026-06-05
73.86
74.10
67.53
67.82
-6.04
2026-06-04
72.79
75.07
72.41
73.86
+1.15
2026-06-03
75.12
75.32
72.58
72.71
-2.41
2026-06-02
74.88
76.99
74.28
75.12
+0.31
2026-06-01
75.28
76.29
73.19
74.81
-0.44
2026-05-29
75.74
76.65
74.58
75.25
-0.39
2026-05-28
75.01
76.01
71.75
75.64
+1.01
2026-05-27
76.67
77.50
73.40
74.63
-2.28
2026-05-26
77.96
78.36
75.44
76.91
-1.17
2026-05-25
76.47
78.80
76.10
78.08
+2.76
2026-05-22
76.57
77.02
74.92
75.32
-1.28
2026-05-21
76.15
77.10
74.41
76.60
+0.75
2026-05-20
73.70
76.60
73.10
75.85
+2.19
2026-05-19
77.62
78.88
73.06
73.66
-3.85
2026-05-18
75.79
78.17
73.80
77.51
+1.77
2026-05-15
83.71
83.85
75.69
75.74
-7.65
2026-05-14
87.99
88.42
83.08
83.39
-4.11
2026-05-13
86.55
89.33
85.60
87.50
+0.95
2026-05-12
86.08
87.17
83
86.55
+0.47
2026-05-11
80.19
86.22
79.06
86.08
+5.75
2026-05-08
78.59
81.55
78.11
80.33
+1.95
2026-05-07
77.34
82.14
76.96
78.38
+1.05
2026-05-06
72.33
77.81
72.33
77.33
+4.57
2026-05-05
72.72
74.18
72.36
72.76
+0.09
2026-05-04
75.67
75.97
72.19
72.67
-2.49
2026-05-01
73.74
76.95
72.95
75.16
+1.43
2026-04-30
71.46
73.91
71.16
73.73
+2.42
2026-04-29
73.08
73.94
70.85
71.31
-1.73
2026-04-28
75.46
76.15
72.02
73.04
-2.41
2026-04-27
75.56
76.58
74.63
75.45
-0.21
2026-04-24
75.03
76.65
73.92
75.66
+0.26
2026-04-23
77.58
78.32
74.18
75.40
-2.27
2026-04-22
76.90
78.65
76.65
77.67
+1.03
2026-04-21
79.74
80.19
75.34
76.64
-3.06
2026-04-20
80.79
80.79
78.59
79.70
-1.11
2026-04-17
78.48
83.03
77.73
80.81
+2.41
2026-04-16
78.91
80.86
78.01
78.40
-0.56
2026-04-15
79.54
81
78.22
78.96
-0.54
2026-04-14
75.47
79.67
75.32
79.50
+3.97
2026-04-13
75.47
75.85
72.55
75.53
-0.15
2026-04-10
75.71
76.80
74.78
75.68
+0.34
2026-04-09
74.21
76.61
72.82
75.34
+1.25
2026-04-08
73.20
77.69
72.97
74.09
+1.18
2026-04-07
72.73
73.36
69.79
72.91
+0.22
2026-04-06
72.87
73.55
71.22
72.69
-0.33
2026-04-02
74.99
75.85
69.53
73.02
-2.06
2026-04-01
74.88
76.13
73.71
75.08
+0.04
2026-03-31
70.06
75.34
68.86
75.04
+4.98
2026-03-30
69.18
71.71
67.60
70.06
+0.49
2026-03-27
68.27
71.62
67.36
69.57
+1.51
2026-03-26
71.32
72.20
66.68
68.06
-3.17
2026-03-25
70.89
74.54
70.84
71.23
+0.05
2026-03-24
69.15
71.27
65.98
71.18
+2.09
2026-03-23
67.54
70.77
60.94
69.09
+1.49
2026-03-20
72.77
74.54
67.59
67.60
-5.18
2026-03-19
75.30
76.68
65.46
72.78
-2.52
2026-03-18
79.26
80.19
74.98
75.30
-3.98
2026-03-17
80.94
82.51
78.22
79.28
-1.43
2026-03-16
80.43
81.63
76.99
80.71
+0.16
2026-03-13
83.48
85.45
79.41
80.55
-3.23
2026-03-12
85.51
87.46
82.96
83.78
-1.96
2026-03-11
88.27
89.40
84.39
85.74
-2.48
2026-03-10
86.74
89.99
86.46
88.22
+1.22
2026-03-09
84.34
87.03
79.59
87
+2.67
2026-03-06
82.38
84.96
81.61
84.33
+2.13
2026-03-05
83.81
85.54
80.45
82.20
-1.17
2026-03-04
81.90
86.77
81.32
83.37
+1.39
2026-03-03
89.36
91.33
77.89
81.98
-7.30
2026-03-02
95.21
96.37
86.45
89.28
-4.54
2026-02-27
88.35
94.17
87.77
93.82
+5.55
2026-02-26
89.14
90.33
85.21
88.27
-0.90
2026-02-25
87.19
91.27
86.51
89.17
+2.08
2026-02-24
88.50
88.94
84.95
87.09
-1.09
2026-02-23
84.57
89.03
84.57
88.18
+3.56
2026-02-20
78.71
84.66
77.41
84.62
+6.12
2026-02-19
77.30
79.45
76.39
78.50
+1.32
2026-02-18
73.44
78.32
72.24
77.18
+3.67
2026-02-17
76.58
76.88
71.99
73.51
-3.07
2026-02-16
77.80
78.28
74.50
76.58
-0.82
2026-02-13
75.14
79.34
73.83
77.40
+2.22
2026-02-12
84.12
84.94
74.40
75.18
-9.07
2026-02-11
80.71
86.28
80.22
84.25
+3.50
2026-02-10
83.37
84.04
79.93
80.75
-2.59
2026-02-09
78.33
84.01
78.24
83.34
+5.36
2026-02-06
70.50
78.15
63.99
77.98
+7.13
2026-02-05
88.14
90.41
70.65
70.85
-17.32
2026-02-04
84.75
92.19
83.22
88.17
+3.10
2026-02-03
79.19
89.08
79.19
85.07
+5.92
2026-02-02
80.27
87.91
71.33
79.15
-5.48
2026-01-30
115.79
118.45
77.73
84.63
-31.19
2026-01-29
116.60
121.64
108.53
115.82
-0.79
2026-01-28
112.15
117.41
110.48
116.61
+4.47
2026-01-27
103.93
113.44
103.34
112.14
+8.24
2026-01-26
104.32
117.69
102.41
103.90
+0.98
2026-01-23
96.19
103.01
96.19
102.92
+6.77
2026-01-22
93.06
96.58
90.79
96.15
+3.11
2026-01-21
94.64
95.48
90.34
93.04
-1.53
2026-01-20
94.39
95.87
92.56
94.57
-0.11
2026-01-19
91.01
94.68
90.98
94.68
+4.74
2026-01-16
92.38
92.78
86.86
89.94
-2.43
2026-01-15
93.57
93.57
86.37
92.37
-0.81
2026-01-14
86.90
93.47
86.90
93.18
+6.27
2026-01-13
85.16
89.10
83.40
86.91
+1.75
2026-01-12
80.39
86.22
79.94
85.16
+5.21
2026-01-09
76.91
80.49
75.45
79.95
+2.99
2026-01-08
78.24
78.99
73.80
76.96
-1.21
2026-01-07
81.26
82.73
76.32
78.17
-3.04
2026-01-06
76.63
81.42
75.84
81.21
+4.64
2026-01-05
73.68
77.86
72.88
76.57
+3.95
2026-01-02
71.27
74.54
71.27
72.62
+1.36