现货白银2020年价格历史
XAG现货白银（XAG）2020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
20.53
2020年
最高价
美元/盎司
28.92
2020-08-06
最低价
美元/盎司
11.97
2020-03-18
2020年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2020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
2020-12-31
26.60
26.70
26.20
26.37
-0.28
2020-12-30
26.19
26.67
26.12
26.65
+0.48
2020-12-29
26.24
26.60
25.93
26.17
-0.06
2020-12-28
25.80
26.76
25.80
26.23
+0.43
2020-12-25
25.80
25.80
25.80
25.80
—
2020-12-24
25.51
25.90
25.40
25.80
+0.31
2020-12-23
25.17
25.79
25.04
25.49
+0.35
2020-12-22
26.16
26.58
25.06
25.14
-1
2020-12-21
25.79
27.39
24.94
26.14
+0.35
2020-12-18
26.01
26.12
25.64
25.79
-0.23
2020-12-17
25.28
26.10
25.14
26.02
+0.70
2020-12-16
24.48
25.49
24.42
25.32
+0.85
2020-12-15
23.82
24.56
23.80
24.47
+0.65
2020-12-14
23.90
24.23
23.66
23.82
-0.09
2020-12-11
23.99
24.11
23.59
23.91
-0.05
2020-12-10
23.94
24.28
23.70
23.96
+0.02
2020-12-09
24.54
24.58
23.57
23.94
-0.59
2020-12-08
24.48
24.86
24.41
24.53
+0.06
2020-12-07
24.18
24.78
23.50
24.47
+0.31
2020-12-04
24.05
24.40
23.92
24.16
+0.11
2020-12-03
24.09
24.28
23.72
24.05
-0.01
2020-12-02
24
24.32
23.53
24.06
+0.07
2020-12-01
22.62
24.05
22.56
23.99
+1.37
2020-11-30
22.68
22.74
21.88
22.62
-0.06
2020-11-27
23.32
23.32
22.31
22.68
-0.64
2020-11-26
23.33
23.47
23.16
23.32
-0.01
2020-11-25
23.26
23.52
23.08
23.33
+0.07
2020-11-24
23.59
23.63
22.91
23.26
-0.31
2020-11-23
24.15
24.39
23.41
23.57
-0.58
2020-11-20
24.03
24.52
23.89
24.15
+0.14
2020-11-19
24.33
24.37
23.62
24.01
-0.32
2020-11-18
24.48
24.70
24.19
24.33
-0.13
2020-11-17
24.76
24.80
24.34
24.46
-0.28
2020-11-16
24.66
25.07
24.20
24.74
+0.08
2020-11-13
24.27
24.81
24.13
24.66
+0.40
2020-11-12
24.27
24.40
24.02
24.26
-0.01
2020-11-11
24.23
24.43
23.76
24.27
+0.06
2020-11-10
24.09
24.49
23.88
24.21
+0.15
2020-11-09
25.62
26
23.55
24.06
-1.53
2020-11-06
25.35
25.84
24.87
25.59
+0.27
2020-11-05
23.87
25.47
23.87
25.32
+1.43
2020-11-04
24.23
24.49
23.21
23.89
-0.31
2020-11-03
24.09
24.39
23.89
24.20
+0.14
2020-11-02
23.64
24.15
23.37
24.06
+0.42
2020-10-30
23.25
23.81
23.16
23.64
+0.39
2020-10-29
23.25
23.25
23.22
23.25
-0.13
2020-10-28
23.38
23.38
23.38
23.38
-0.98
2020-10-27
24.36
24.36
24.36
24.36
+0.08
2020-10-26
24.28
24.28
24.25
24.28
-0.30
2020-10-23
24.71
24.85
24.39
24.58
-0.13
2020-10-22
24.71
24.71
24.71
24.71
-0.33
2020-10-21
25.04
25.04
25.04
25.04
+0.44
2020-10-20
24.60
24.60
24.60
24.60
+0.21
2020-10-19
24.39
24.39
24.39
24.39
+0.28
2020-10-16
24.25
24.52
24.03
24.11
-0.18
2020-10-15
24.25
24.29
24.25
24.29
+0.04
2020-10-14
24.25
24.25
24.25
24.25
+0.13
2020-10-13
24.12
24.13
24.12
24.12
-0.97
2020-10-12
25.09
25.09
25.09
25.09
-0.03
2020-10-09
23.83
25.18
23.80
25.12
+1.30
2020-10-08
23.83
23.86
23.82
23.82
+0.02
2020-10-07
23.80
23.80
23.80
23.80
+0.75
2020-10-06
23.05
23.05
23.05
23.05
-1.31
2020-10-05
24.39
24.39
24.36
24.36
+0.68
2020-10-02
23.78
24.20
23.46
23.68
-0.10
2020-10-01
23.78
23.78
23.78
23.78
+0.56
2020-09-30
23.22
23.25
23.21
23.22
-0.96
2020-09-29
24.18
24.18
24.18
24.18
+0.51
2020-09-28
23.67
23.67
23.67
23.67
+0.81
2020-09-25
23.13
23.29
22.41
22.86
-0.27
2020-09-24
23.13
23.13
23.13
23.13
+0.37
2020-09-23
22.76
22.76
22.76
22.76
-1.60
2020-09-22
24.36
24.36
24.36
24.36
-0.36
2020-09-21
24.72
24.72
24.72
24.72
-2.02
2020-09-18
27.02
27.21
26.68
26.74
-0.28
2020-09-17
27.02
27.02
27.02
27.02
-0.14
2020-09-16
27.28
27.28
27.16
27.16
+0.03
2020-09-15
27.19
27.24
27.13
27.13
+0.02
2020-09-14
27.11
27.11
27.11
27.11
+0.43
2020-09-11
26.88
27.03
26.55
26.68
-0.20
2020-09-10
26.88
26.88
26.88
26.88
-0.09
2020-09-09
26.97
26.97
26.97
26.97
+0.32
2020-09-08
26.65
26.65
26.65
26.65
-0.21
2020-09-07
26.86
26.86
26.86
26.86
-0.02
2020-09-04
26.58
27
26.29
26.88
+0.30
2020-09-03
26.58
26.58
26.58
26.58
-0.85
2020-09-02
27.43
27.43
27.43
27.43
-0.68
2020-09-01
28.11
28.11
28.11
28.11
-0.02
2020-08-31
28.21
28.22
28.13
28.13
+0.66
2020-08-28
26.99
27.71
26.39
27.47
+1.08
2020-08-27
26.99
26.99
26.39
26.39
-1.07
2020-08-26
27.46
27.46
27.46
27.46
+0.94
2020-08-25
26.46
26.52
26.46
26.52
-0.09
2020-08-24
26.57
26.61
26.57
26.61
-0.13
2020-08-21
27.23
27.54
26.02
26.74
-0.49
2020-08-20
27.23
27.23
27.23
27.23
+0.92
2020-08-19
26.31
26.31
26.31
26.31
-0.99
2020-08-18
27.66
27.66
27.30
27.30
-0.03
2020-08-17
27.45
27.50
27.33
27.33
+0.92
2020-08-14
27.50
27.70
25.71
26.41
-0.87
2020-08-13
27.50
27.50
27.28
27.28
+1.78
2020-08-12
25.50
25.50
25.50
25.50
+0.73
2020-08-11
24.77
24.77
24.77
24.77
-3.98
2020-08-10
29.13
29.13
28.75
28.75
+0.49
2020-08-07
28.88
29.86
27.36
28.26
-0.66
2020-08-06
28.88
28.93
28.88
28.92
+2.05
2020-08-05
26.93
26.93
26.87
26.87
+0.83
2020-08-04
25.99
26.04
25.99
26.04
+1.79
2020-08-03
24.23
24.32
24.23
24.25
-0.09
2020-07-31
23.49
24.48
23.26
24.34
+0.85
2020-07-30
23.49
23.49
23.49
23.49
-0.80
2020-07-29
24.38
24.39
24.29
24.29
-0.10
2020-07-28
24.54
24.60
24.39
24.39
-0.19
2020-07-27
24.58
24.58
24.58
24.58
+1.84
2020-07-24
22.59
22.91
22.38
22.74
+0.15
2020-07-23
22.59
22.59
22.59
22.59
-0.41
2020-07-22
23.04
23.04
23
23
+1.70
2020-07-21
21.30
21.30
21.30
21.30
+1.40
2020-07-20
19.83
19.90
19.82
19.90
+0.61
2020-07-17
19.12
19.39
18.91
19.29
+0.13
2020-07-16
19.12
19.17
19.11
19.16
-0.25
2020-07-15
19.35
19.41
19.35
19.41
+0.20
2020-07-14
19.16
19.21
19.16
19.21
+0.15
2020-07-13
19.08
19.12
19.06
19.06
+0.35
2020-07-10
18.65
18.80
18.46
18.71
+0.06
2020-07-09
18.65
18.65
18.65
18.65
-0.05
2020-07-08
18.70
18.70
18.70
18.70
+0.44
2020-07-07
18.26
18.26
18.26
18.26
+0.01
2020-07-06
18.24
18.27
18.23
18.25
+0.24
2020-07-03
18.02
18.07
17.91
18.01
+0.07
2020-07-02
18.02
18.02
17.94
17.94
-0.06
2020-07-01
17.93
18
17.91
18
-0.19
2020-06-30
18.14
18.19
18.14
18.19
+0.35
2020-06-29
17.78
17.84
17.78
17.84
+0.10
2020-06-26
17.80
17.95
17.47
17.74
-0.06
2020-06-25
17.80
17.80
17.80
17.80
+0.31
2020-06-24
17.49
17.49
17.49
17.49
-0.44
2020-06-23
17.93
17.93
17.93
17.93
+0.24
2020-06-22
17.80
17.80
17.69
17.69
+0.07
2020-06-19
17.53
17.81
17.34
17.62
+0.25
2020-06-18
17.53
17.59
17.37
17.37
+0.23
2020-06-17
17.49
17.49
17.14
17.14
-0.30
2020-06-16
17.44
17.44
17.44
17.44
+0.10
2020-06-15
17.36
17.36
17.34
17.34
-0.13
2020-06-12
17.63
17.75
17.37
17.47
-0.16
2020-06-11
17.63
17.63
17.63
17.63
-0.48
2020-06-10
18.11
18.11
18.11
18.11
+0.60
2020-06-09
17.51
17.51
17.51
17.51
-0.25
2020-06-08
17.76
17.76
17.76
17.76
+0.34
2020-06-05
17.73
17.79
17.20
17.42
-0.28
2020-06-04
17.73
17.79
17.70
17.70
+0.07
2020-06-03
17.69
17.69
17.63
17.63
-0.42
2020-06-02
18.05
18.05
18.05
18.05
-0.24
2020-06-01
18.25
18.29
18.25
18.29
+0.44
2020-05-29
17.39
17.91
17.24
17.85
+0.49
2020-05-28
17.39
17.40
17.36
17.36
+0.11
2020-05-27
17.25
17.25
17.25
17.25
+0.13
2020-05-26
17.09
17.19
17.09
17.12
+0.04
2020-05-25
17.08
17.08
17.08
17.08
-0.07
2020-05-22
16.98
17.24
16.69
17.15
+0.06
2020-05-21
16.98
17.09
16.98
17.09
-0.46
2020-05-20
17.55
17.55
17.55
17.55
+0.21
2020-05-19
17.34
17.34
17.34
17.34
+0.38
2020-05-18
16.96
16.96
16.96
16.96
+0.35
2020-05-15
15.87
16.72
15.75
16.61
+0.74
2020-05-14
15.87
15.87
15.87
15.87
+0.32
2020-05-13
15.55
15.55
15.55
15.55
+0.11
2020-05-12
15.44
15.44
15.44
15.44
-0.04
2020-05-11
15.48
15.48
15.48
15.48
+0.04
2020-05-08
15.34
15.63
15.19
15.44
+0.10
2020-05-07
15.34
15.34
15.34
15.34
+0.51
2020-05-06
14.83
14.83
14.83
14.83
-0.12
2020-05-05
14.95
14.95
14.95
14.95
+0.19
2020-05-04
14.76
14.76
14.76
14.76
-0.17
2020-05-01
14.96
15.05
14.73
14.93
-0.03
2020-04-30
14.96
14.96
14.96
14.96
-0.31
2020-04-29
15.27
15.27
15.27
15.27
+0.12
2020-04-28
15.15
15.15
15.15
15.15
-0.04
2020-04-27
15.19
15.19
15.19
15.19
-0.01
2020-04-24
15.23
15.39
15
15.20
-0.03
2020-04-23
15.23
15.23
15.23
15.23
+0.16
2020-04-22
15.07
15.07
15.07
15.07
+0.19
2020-04-21
14.88
14.88
14.88
14.88
-0.42
2020-04-20
15.30
15.30
15.30
15.30
+0.12
2020-04-17
15.50
15.55
15.01
15.18
-0.32
2020-04-16
15.50
15.50
15.50
15.50
+0.06
2020-04-15
15.44
15.44
15.44
15.44
-0.31
2020-04-14
15.75
15.75
15.75
15.75
+0.36
2020-04-13
15.39
15.39
15.39
15.39
-0.01
2020-04-10
15.40
15.41
15.39
15.40
—
2020-04-09
15.40
15.40
15.40
15.40
+0.45
2020-04-08
14.95
14.95
14.95
14.95
-0.07
2020-04-07
15.02
15.02
15.02
15.02
+0.02
2020-04-06
15
15
15
15
+0.63
2020-04-03
14.47
14.54
14.26
14.37
-0.10
2020-04-02
14.47
14.47
14.47
14.47
+0.52
2020-04-01
13.95
13.95
13.95
13.95
-0.01
2020-03-31
13.96
13.96
13.96
13.96
-0.08
2020-03-30
14.04
14.04
14.04
14.04
-0.40
2020-03-27
14.37
14.62
14.15
14.44
+0.07
2020-03-26
14.37
14.37
14.37
14.37
-0.07
2020-03-25
14.44
14.44
14.44
14.44
+0.16
2020-03-24
14.28
14.28
14.28
14.28
+1.03
2020-03-23
13.25
13.25
13.25
13.25
+0.64
2020-03-20
12.10
13.01
11.96
12.61
+0.51
2020-03-19
12.10
12.10
12.10
12.10
+0.13
2020-03-18
11.97
11.97
11.97
11.97
-0.64
2020-03-17
12.61
12.61
12.61
12.61
-0.30
2020-03-16
12.91
12.91
12.91
12.91
-1.78
2020-03-13
15.80
15.86
14.42
14.69
-1.11
2020-03-12
15.80
15.80
15.80
15.80
-0.95
2020-03-11
16.75
16.75
16.75
16.75
-0.13
2020-03-10
16.88
16.88
16.88
16.88
-0.12
2020-03-09
17.01
17.04
17
17
-0.31
2020-03-06
17.43
17.57
17.04
17.31
-0.10
2020-03-05
17.21
17.46
17.13
17.41
+0.23
2020-03-04
17.21
17.33
17.07
17.18
-0.03
2020-03-03
16.73
17.46
16.69
17.21
+0.49
2020-03-02
16.66
17.05
16.42
16.72
+0.07
2020-02-28
17.76
17.86
16.38
16.65
-1.11
2020-02-27
17.91
18.14
17.60
17.76
-0.15
2020-02-26
17.99
18.21
17.78
17.91
-0.08
2020-02-25
18.63
18.66
17.83
17.99
-0.63
2020-02-24
18.48
18.94
18.48
18.62
+0.15
2020-02-21
18.36
18.63
18.33
18.47
+0.13
2020-02-20
18.42
18.44
18.20
18.34
-0.08
2020-02-19
18.16
18.46
18.13
18.42
+0.26
2020-02-18
17.78
18.23
17.76
18.16
+0.38
2020-02-17
17.73
17.89
17.67
17.78
+0.06
2020-02-14
17.64
17.81
17.60
17.72
+0.08
2020-02-13
17.47
17.73
17.44
17.64
+0.17
2020-02-12
17.64
17.67
17.43
17.47
-0.17
2020-02-11
17.76
17.81
17.54
17.64
-0.12
2020-02-10
17.69
17.84
17.65
17.76
+0.08
2020-02-07
17.79
17.86
17.61
17.68
-0.11
2020-02-06
17.59
17.88
17.57
17.79
+0.20
2020-02-05
17.56
17.72
17.47
17.59
+0.03
2020-02-04
17.64
17.78
17.51
17.56
-0.12
2020-02-03
18.02
18.12
17.57
17.68
-0.32
2020-01-31
17.81
18.09
17.77
18
+0.19
2020-01-30
17.53
18.04
17.51
17.81
+0.28
2020-01-29
17.46
17.59
17.36
17.53
+0.09
2020-01-28
18.06
18.12
17.42
17.44
-0.62
2020-01-27
18.27
18.35
18.02
18.06
-0.03
2020-01-24
17.78
18.14
17.72
18.09
+0.32
2020-01-23
17.79
17.91
17.59
17.77
-0.04
2020-01-22
17.76
17.93
17.66
17.81
+0.05
2020-01-21
18.06
18.15
17.62
17.76
-0.30
2020-01-20
18.02
18.13
17.98
18.06
+0.04
2020-01-17
17.92
18.17
17.88
18.02
+0.09
2020-01-16
17.97
18.04
17.85
17.93
-0.04
2020-01-15
17.76
18.04
17.72
17.97
+0.21
2020-01-14
17.93
17.97
17.66
17.76
-0.17
2020-01-13
18.08
18.10
17.90
17.93
-0.16
2020-01-10
17.90
18.15
17.82
18.09
+0.19
2020-01-09
18.09
18.20
17.78
17.90
-0.18
2020-01-08
18.36
18.85
18.03
18.08
-0.30
2020-01-07
18.15
18.43
17.93
18.38
+0.25
2020-01-06
18.11
18.50
18
18.13
+0.11
2020-01-03
18.02
18.27
17.97
18.02
+0.02
2020-01-02
17.83
18.10
17.77
18
+0.18
2020-01-01
17.82
17.82
17.82
17.82
—