现货白银2021年价格历史
XAG现货白银（XAG）2021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
25.11
2021年
最高价
美元/盎司
28.99
2021-02-01
最低价
美元/盎司
21.52
2021-09-29
2021年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
23.01
23.33
23
23.26
+0.21
2021-12-30
22.77
23.11
22.57
23.05
+0.24
2021-12-29
23.01
23.15
22.57
22.81
-0.18
2021-12-28
23.03
23.43
22.94
22.99
-0.07
2021-12-27
22.85
23.11
22.63
23.06
+0.10
2021-12-24
22.86
22.96
22.78
22.96
+0.08
2021-12-23
22.77
22.93
22.64
22.88
+0.07
2021-12-22
22.44
22.83
22.42
22.81
+0.36
2021-12-21
22.26
22.78
22.16
22.45
+0.22
2021-12-20
22.38
22.44
22.17
22.23
-0.13
2021-12-17
22.47
22.67
22.34
22.36
-0.09
2021-12-16
22.03
22.53
21.89
22.45
+0.40
2021-12-15
21.90
22.12
21.41
22.05
+0.10
2021-12-14
22.32
22.33
21.67
21.95
-0.33
2021-12-13
22.17
22.41
22.11
22.28
+0.12
2021-12-10
21.95
22.22
21.81
22.16
+0.22
2021-12-09
22.40
22.47
21.84
21.94
-0.49
2021-12-08
22.48
22.56
22.29
22.43
-0.08
2021-12-07
22.35
22.59
22.21
22.51
+0.13
2021-12-06
22.58
22.60
22.11
22.38
-0.16
2021-12-03
22.34
22.57
22.02
22.54
+0.16
2021-12-02
22.27
22.50
22.19
22.38
+0.16
2021-12-01
22.82
23.02
22.15
22.22
-0.54
2021-11-30
22.89
23.30
22.67
22.76
-0.08
2021-11-29
23.12
23.44
22.74
22.84
-0.27
2021-11-26
23.57
23.72
22.90
23.11
-0.47
2021-11-25
23.52
23.72
23.49
23.58
+0.06
2021-11-24
23.63
23.69
23.38
23.52
-0.14
2021-11-23
24.15
24.32
23.25
23.66
-0.48
2021-11-22
24.61
24.88
24.08
24.14
-0.44
2021-11-19
24.76
24.97
24.54
24.58
-0.23
2021-11-18
25.07
25.15
24.66
24.81
-0.24
2021-11-17
24.82
25.20
24.77
25.05
+0.24
2021-11-16
25.04
25.40
24.75
24.81
-0.28
2021-11-15
25.28
25.38
24.89
25.09
-0.20
2021-11-12
25.22
25.38
24.83
25.29
+0.08
2021-11-11
24.62
25.25
24.56
25.21
+0.52
2021-11-10
24.28
25.12
24.04
24.69
+0.36
2021-11-09
24.42
24.47
24.01
24.33
-0.13
2021-11-08
24.18
24.51
24.03
24.46
+0.31
2021-11-05
23.77
24.16
23.61
24.15
+0.37
2021-11-04
23.49
24.04
23.42
23.78
+0.28
2021-11-03
23.52
23.62
23
23.50
-0.02
2021-11-02
24.02
24.06
23.37
23.52
-0.52
2021-11-01
23.89
24.09
23.73
24.04
+0.18
2021-10-29
24.05
24.08
23.64
23.86
-0.19
2021-10-28
24.04
24.24
23.94
24.05
—
2021-10-27
24.13
24.25
23.82
24.05
-0.09
2021-10-26
24.54
24.57
23.86
24.14
-0.42
2021-10-25
24.33
24.61
24.28
24.56
+0.26
2021-10-22
24.14
24.82
24.10
24.30
+0.16
2021-10-21
24.27
24.47
23.97
24.14
-0.14
2021-10-20
23.64
24.42
23.54
24.28
+0.64
2021-10-19
23.16
24.13
23.15
23.64
+0.45
2021-10-18
23.30
23.45
22.99
23.19
-0.10
2021-10-15
23.49
23.59
23.05
23.29
-0.20
2021-10-14
23.07
23.58
22.88
23.49
+0.40
2021-10-13
22.53
23.24
22.45
23.09
+0.56
2021-10-12
22.56
22.76
22.32
22.53
-0.04
2021-10-11
22.65
22.82
22.48
22.57
-0.08
2021-10-08
22.58
23.18
22.41
22.65
+0.06
2021-10-07
22.59
22.80
22.37
22.59
-0.02
2021-10-06
22.60
22.68
22.19
22.61
+0.01
2021-10-05
22.66
22.70
22.35
22.60
-0.06
2021-10-04
22.55
22.76
22.26
22.66
+0.13
2021-10-01
22.14
22.58
21.96
22.53
+0.37
2021-09-30
21.51
22.23
21.45
22.16
+0.64
2021-09-29
22.43
22.55
21.40
21.52
-0.92
2021-09-28
22.59
22.67
22.09
22.44
-0.16
2021-09-27
22.39
22.84
22.37
22.60
+0.19
2021-09-24
22.49
22.80
22.09
22.41
-0.09
2021-09-23
22.67
22.87
22.45
22.50
-0.18
2021-09-22
22.47
23.14
22.44
22.68
+0.20
2021-09-21
22.24
22.72
22.22
22.48
+0.23
2021-09-20
22.34
22.51
22.01
22.25
-0.12
2021-09-17
22.91
23.13
22.32
22.37
-0.52
2021-09-16
23.82
23.96
22.59
22.89
-0.95
2021-09-15
23.83
23.90
23.64
23.84
—
2021-09-14
23.70
23.96
23.44
23.84
+0.11
2021-09-13
23.72
23.85
23.37
23.73
—
2021-09-10
24
24.29
23.70
23.73
-0.29
2021-09-09
23.92
24.29
23.83
24.02
+0.12
2021-09-08
24.30
24.41
23.89
23.90
-0.41
2021-09-07
24.68
24.82
24.14
24.31
-0.36
2021-09-06
24.71
24.87
24.61
24.67
-0.01
2021-09-03
23.88
24.87
23.85
24.68
+0.80
2021-09-02
24.09
24.22
23.78
23.88
-0.24
2021-09-01
23.86
24.26
23.73
24.12
+0.24
2021-08-31
23.99
24.20
23.79
23.88
-0.14
2021-08-30
24
24.21
23.89
24.02
+0.02
2021-08-27
23.54
24.11
23.33
24
+0.46
2021-08-26
23.82
23.87
23.42
23.54
-0.29
2021-08-25
23.84
23.89
23.56
23.83
-0.01
2021-08-24
23.61
23.95
23.52
23.84
+0.22
2021-08-23
23
23.69
22.95
23.62
+0.61
2021-08-20
23.23
23.32
22.86
23.01
-0.24
2021-08-19
23.48
23.54
23.07
23.25
-0.25
2021-08-18
23.64
23.82
23.27
23.50
-0.14
2021-08-17
23.82
23.95
23.55
23.64
-0.18
2021-08-16
23.73
23.90
23.41
23.82
+0.11
2021-08-13
23.15
23.83
23.15
23.71
+0.56
2021-08-12
23.53
23.55
22.99
23.15
-0.35
2021-08-11
23.32
23.58
23.19
23.50
+0.19
2021-08-10
23.43
23.67
23.22
23.31
-0.11
2021-08-09
24.31
24.36
22.29
23.42
-0.88
2021-08-06
25.13
25.20
24.18
24.30
-0.82
2021-08-05
25.36
25.51
25.06
25.12
-0.24
2021-08-04
25.50
26
25.31
25.36
-0.15
2021-08-03
25.39
25.60
25.22
25.51
+0.11
2021-08-02
25.50
25.63
25.28
25.40
-0.07
2021-07-30
25.49
25.63
25.31
25.47
-0.02
2021-07-29
24.93
25.80
24.92
25.49
+0.55
2021-07-28
24.68
25.01
24.59
24.94
+0.27
2021-07-27
25.16
25.26
24.47
24.67
-0.50
2021-07-26
25.18
25.43
25.10
25.17
+0.01
2021-07-23
25.41
25.47
24.98
25.16
-0.25
2021-07-22
25.41
25.42
25.41
25.41
+0.18
2021-07-21
25.23
25.23
25.23
25.23
+0.32
2021-07-20
24.91
24.91
24.91
24.91
-0.19
2021-07-19
25.10
25.10
25.10
25.10
-0.56
2021-07-16
26.32
26.45
25.57
25.66
-0.65
2021-07-15
26.32
26.33
26.27
26.31
+0.11
2021-07-14
26.22
26.23
26.20
26.20
+0.25
2021-07-13
25.96
25.97
25.95
25.95
-0.23
2021-07-12
26.17
26.18
26.17
26.18
+0.11
2021-07-09
25.91
26.21
25.74
26.07
+0.16
2021-07-08
25.91
25.91
25.91
25.91
-0.21
2021-07-07
26.12
26.12
26.12
26.12
-0.02
2021-07-06
26.14
26.14
26.14
26.14
-0.32
2021-07-05
26.46
26.61
26.34
26.46
+0.01
2021-07-02
26.01
26.56
25.95
26.45
+0.44
2021-07-01
26.01
26.01
26.01
26.01
-0.10
2021-06-30
26.09
26.11
26.09
26.11
+0.38
2021-06-29
25.75
25.75
25.73
25.73
-0.38
2021-06-28
26.10
26.11
26.10
26.11
+0.02
2021-06-25
25.93
26.29
25.88
26.09
+0.16
2021-06-24
25.93
25.94
25.93
25.93
+0.07
2021-06-23
25.86
25.86
25.86
25.86
+0.11
2021-06-22
25.75
25.76
25.75
25.75
-0.19
2021-06-21
25.94
25.94
25.93
25.94
+0.15
2021-06-18
25.88
26.49
25.73
25.79
-0.10
2021-06-17
26.96
27.24
25.76
25.89
-1.07
2021-06-16
26.96
26.96
26.96
26.96
-0.68
2021-06-15
27.64
27.64
27.64
27.64
-0.19
2021-06-14
27.83
27.83
27.83
27.83
-0.05
2021-06-11
27.97
28.28
27.87
27.88
-0.09
2021-06-10
27.97
27.98
27.96
27.97
+0.22
2021-06-09
27.75
27.75
27.75
27.75
+0.14
2021-06-08
27.85
27.97
27.49
27.61
-0.25
2021-06-07
27.82
27.95
27.46
27.86
+0.11
2021-06-04
27.40
27.84
27.21
27.75
+0.33
2021-06-03
28.14
28.23
27.02
27.42
-0.73
2021-06-02
27.88
28.18
27.66
28.15
+0.28
2021-06-01
28.05
28.55
27.80
27.87
-0.10
2021-05-31
27.90
28.13
27.85
27.97
+0.05
2021-05-28
27.83
27.97
27.38
27.92
+0.09
2021-05-27
27.83
27.83
27.83
27.83
+0.16
2021-05-26
27.95
28.23
27.59
27.67
-0.30
2021-05-25
27.73
28.03
27.44
27.97
+0.22
2021-05-24
27.56
27.90
27.44
27.75
+0.22
2021-05-21
27.72
28.06
27.18
27.53
-0.21
2021-05-20
27.70
28
27.38
27.74
+0.03
2021-05-19
28.17
28.23
27.35
27.71
-0.46
2021-05-18
28.14
28.75
27.99
28.17
+0.02
2021-05-17
27.45
28.28
27.33
28.15
+0.74
2021-05-14
27.08
27.48
26.80
27.41
+0.33
2021-05-13
27.08
27.08
27.07
27.08
+0.07
2021-05-12
27.01
27.01
27.01
27.01
-0.57
2021-05-11
27.59
27.59
27.58
27.58
+0.29
2021-05-10
27.29
27.29
27.29
27.29
-0.13
2021-05-07
27.27
27.66
27.12
27.42
+0.15
2021-05-06
27.27
27.27
27.27
27.27
+0.83
2021-05-05
26.44
26.44
26.44
26.44
-0.04
2021-05-04
26.49
26.49
26.48
26.48
-0.38
2021-05-03
26.86
26.86
26.86
26.86
+0.97
2021-04-30
26.09
26.19
25.78
25.89
-0.20
2021-04-29
26.09
26.09
26.09
26.09
-0.07
2021-04-28
26.16
26.16
26.16
26.16
-0.09
2021-04-27
26.25
26.25
26.25
26.25
+0.07
2021-04-26
26.18
26.18
26.18
26.18
+0.19
2021-04-23
26.14
26.40
25.83
25.99
-0.15
2021-04-22
26.14
26.14
26.14
26.14
-0.39
2021-04-21
26.53
26.53
26.53
26.53
+0.70
2021-04-20
25.83
25.83
25.83
25.83
+0.02
2021-04-19
25.81
25.81
25.81
25.81
-0.15
2021-04-16
25.84
26.30
25.73
25.96
+0.12
2021-04-15
25.84
25.84
25.84
25.84
+0.48
2021-04-14
25.36
25.36
25.36
25.36
+0.04
2021-04-13
25.32
25.32
25.32
25.32
+0.51
2021-04-12
24.81
24.81
24.81
24.81
-0.43
2021-04-09
25.40
25.50
24.97
25.24
-0.16
2021-04-08
25.40
25.40
25.40
25.40
+0.29
2021-04-07
25.11
25.11
25.11
25.11
-0.04
2021-04-06
25.11
25.15
25.11
25.15
+0.28
2021-04-05
24.87
24.87
24.87
24.87
-0.08
2021-04-02
24.92
24.97
24.92
24.95
+0.03
2021-04-01
24.92
24.92
24.92
24.92
+0.53
2021-03-31
24.39
24.39
24.39
24.39
+0.39
2021-03-30
24
24
24
24
-0.63
2021-03-29
24.63
24.63
24.63
24.63
-0.42
2021-03-26
25
25.26
24.85
25.05
+0.06
2021-03-25
25
25
24.99
24.99
-0.08
2021-03-24
25.07
25.07
25.07
25.07
+0.03
2021-03-23
25.04
25.04
25.04
25.04
-0.69
2021-03-22
25.74
25.74
25.73
25.73
-0.50
2021-03-19
26.05
26.32
25.85
26.23
+0.18
2021-03-18
26.05
26.05
26.05
26.05
-0.24
2021-03-17
26.29
26.29
26.29
26.29
+0.36
2021-03-16
25.93
25.93
25.93
25.93
-0.28
2021-03-15
26.22
26.22
26.21
26.21
+0.31
2021-03-12
26.11
26.16
25.37
25.90
-0.21
2021-03-11
26.20
26.45
25.82
26.11
-0.09
2021-03-10
25.92
26.22
25.54
26.20
+0.28
2021-03-09
25.11
26.13
25.02
25.92
+0.81
2021-03-08
25.24
25.92
24.93
25.11
-0.13
2021-03-05
25.34
25.45
24.82
25.24
-0.10
2021-03-04
26.07
26.30
25.04
25.34
-0.73
2021-03-03
26.74
26.82
25.82
26.07
-0.67
2021-03-02
26.55
26.90
25.83
26.74
+0.18
2021-03-01
26.66
27.07
26.42
26.56
-0.10
2021-02-26
27.42
27.59
26.12
26.66
-0.74
2021-02-25
27.92
28.21
27.26
27.40
-0.53
2021-02-24
27.62
28.02
27.31
27.93
+0.28
2021-02-23
28.12
28.32
27.23
27.65
-0.48
2021-02-22
27.27
28.28
27.26
28.13
+0.87
2021-02-19
27.01
27.61
26.21
27.26
+0.26
2021-02-18
27.38
27.51
26.85
27
-0.34
2021-02-17
27.21
27.42
26.84
27.34
+0.14
2021-02-16
27.58
27.95
26.81
27.20
-0.37
2021-02-15
27.34
27.70
27.34
27.57
+0.23
2021-02-12
26.96
27.43
26.84
27.34
+0.38
2021-02-11
27
27.28
26.69
26.96
-0.04
2021-02-10
27.26
27.52
26.81
27
-0.23
2021-02-09
27.27
27.81
27.05
27.23
-0.04
2021-02-08
26.90
27.57
26.83
27.27
+0.38
2021-02-05
26.33
27.05
26.18
26.89
+0.56
2021-02-04
26.87
26.92
25.88
26.33
-0.54
2021-02-03
26.66
27.19
26.47
26.87
+0.20
2021-02-02
29
29
26.27
26.67
-2.32
2021-02-01
26.98
30.06
26.98
28.99
+2.01
2021-01-29
26.47
27.65
26.03
26.98
+0.50
2021-01-28
25.24
26.96
24.84
26.48
+1.24
2021-01-27
25.44
25.49
24.68
25.24
-0.20
2021-01-26
25.33
25.65
25.16
25.44
+0.11
2021-01-25
25.47
25.76
25.14
25.33
-0.14
2021-01-22
25.86
25.97
25.01
25.47
-0.43
2021-01-21
25.80
26.04
25.62
25.90
+0.09
2021-01-20
25.20
25.88
25.02
25.81
+0.61
2021-01-19
24.94
25.40
24.92
25.20
+0.26
2021-01-18
24.76
25.29
24.16
24.94
+0.18
2021-01-15
25.50
25.78
24.57
24.76
-0.72
2021-01-14
25.21
25.89
25.03
25.48
+0.28
2021-01-13
25.54
25.68
25.11
25.20
-0.34
2021-01-12
24.88
25.63
24.88
25.54
+0.67
2021-01-11
25.42
25.49
24.32
24.87
-0.54
2021-01-08
27.10
27.21
24.46
25.41
-1.72
2021-01-07
27.29
27.35
26.90
27.13
-0.13
2021-01-06
27.50
27.92
26.58
27.26
-0.26
2021-01-05
27.20
27.69
26.97
27.52
+0.31
2021-01-04
26.34
27.56
26.34
27.21
+0.87
2021-01-01
26.34
26.35
26.34
26.34
-0.03