现货白银2022年价格历史
XAG现货白银（XAG）2022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
21.77
2022年
最高价
美元/盎司
26.43
2022-03-08
最低价
美元/盎司
17.80
2022-09-01
2022年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
23.84
24.15
23.50
23.96
+0.08
2022-12-29
23.61
24.06
23.49
23.88
+0.39
2022-12-28
24.07
24.07
23.44
23.49
-0.56
2022-12-27
23.78
24.28
23.76
24.05
+0.33
2022-12-23
23.63
23.89
23.49
23.72
+0.15
2022-12-22
23.93
24.09
23.34
23.57
-0.40
2022-12-21
24.18
24.30
23.80
23.97
-0.22
2022-12-20
22.95
24.25
22.85
24.19
+1.24
2022-12-19
23.22
23.41
22.80
22.95
-0.27
2022-12-16
23.13
23.24
22.52
23.22
+0.13
2022-12-15
23.98
23.98
22.94
23.09
-0.81
2022-12-14
23.75
24.04
23.36
23.90
+0.19
2022-12-13
23.44
24.13
23.27
23.71
+0.43
2022-12-12
23.43
23.53
23.08
23.28
-0.14
2022-12-09
23.05
23.68
22.92
23.42
+0.37
2022-12-08
22.64
23.21
22.52
23.05
+0.32
2022-12-07
22.16
22.83
22.05
22.73
+0.53
2022-12-06
22.24
22.60
22.01
22.20
-0.01
2022-12-05
23.09
23.51
22.14
22.21
-0.94
2022-12-02
22.73
23.24
22.26
23.15
+0.37
2022-12-01
22.18
22.78
22.02
22.78
+0.59
2022-11-30
21.21
22.19
21.16
22.19
+0.95
2022-11-29
20.91
21.45
20.87
21.24
+0.31
2022-11-28
21.38
21.62
20.83
20.93
-0.66
2022-11-25
21.46
21.59
21.12
21.59
+0.08
2022-11-24
21.57
21.68
21.42
21.51
-0.01
2022-11-23
21.07
21.59
20.88
21.52
+0.44
2022-11-22
20.82
21.33
20.79
21.08
+0.23
2022-11-21
20.89
20.99
20.55
20.85
-0.04
2022-11-18
20.96
21.29
20.81
20.89
-0.07
2022-11-17
21.44
21.49
20.73
20.96
-0.49
2022-11-16
21.55
22.04
21.37
21.45
-0.14
2022-11-15
21.94
22.25
21.37
21.59
-0.39
2022-11-14
21.69
22.08
21.27
21.98
+0.33
2022-11-11
21.66
22.05
21.25
21.65
-0.03
2022-11-10
21.03
21.82
20.92
21.68
+0.66
2022-11-09
21.29
21.60
20.97
21.02
-0.33
2022-11-08
20.75
21.63
20.47
21.35
+0.58
2022-11-07
20.46
21
20.36
20.77
-0.07
2022-11-04
19.42
20.90
19.39
20.84
+1.40
2022-11-03
19.20
19.54
18.82
19.44
+0.24
2022-11-02
19.59
20.09
19.18
19.20
-0.41
2022-11-01
19.14
20.02
19.10
19.61
+0.47
2022-10-31
19.20
19.25
18.88
19.14
-0.09
2022-10-28
19.57
19.66
18.98
19.23
-0.35
2022-10-27
19.56
19.68
19.27
19.58
+0.02
2022-10-26
19.31
19.79
19.19
19.56
+0.24
2022-10-25
19.20
19.45
18.76
19.32
+0.12
2022-10-24
19.40
19.66
19
19.20
-0.19
2022-10-21
18.66
19.40
18.25
19.39
+0.76
2022-10-20
18.44
19.02
18.20
18.63
+0.19
2022-10-19
18.71
18.80
18.34
18.44
-0.27
2022-10-18
18.64
18.96
18.52
18.71
+0.07
2022-10-17
18.26
18.94
18.20
18.64
+0.39
2022-10-14
18.84
19.06
18.06
18.25
-0.62
2022-10-13
19
19.29
18.43
18.87
-0.13
2022-10-12
19.13
19.30
18.84
19
-0.14
2022-10-11
19.60
19.72
19.05
19.14
-0.45
2022-10-10
20.12
20.18
19.49
19.59
-0.52
2022-10-07
20.63
20.82
19.98
20.11
-0.51
2022-10-06
20.65
20.87
20.34
20.62
-0.01
2022-10-05
21.03
21.06
19.93
20.63
-0.40
2022-10-04
20.67
21.24
20.59
21.03
+0.35
2022-10-03
18.99
20.71
18.97
20.68
+1.69
2022-09-30
18.81
19.29
18.76
18.99
+0.20
2022-09-29
18.87
18.91
18.48
18.79
-0.08
2022-09-28
18.35
18.97
17.95
18.87
+0.49
2022-09-27
18.30
18.78
18.30
18.38
+0.04
2022-09-26
18.84
19.03
18.30
18.34
-0.51
2022-09-23
19.61
19.71
18.76
18.85
-0.77
2022-09-22
19.55
19.86
19.22
19.62
+0.07
2022-09-21
19.25
19.91
19.21
19.55
+0.28
2022-09-20
19.54
19.58
19.05
19.27
-0.28
2022-09-19
19.53
19.65
19.21
19.55
—
2022-09-16
19.16
19.62
18.77
19.55
+0.39
2022-09-15
19.60
19.66
19.10
19.16
-0.47
2022-09-14
19.30
19.69
19.22
19.63
+0.31
2022-09-13
19.78
19.94
19.30
19.32
-0.46
2022-09-12
18.85
20.01
18.82
19.78
+0.95
2022-09-09
18.57
18.94
18.50
18.83
+0.30
2022-09-08
18.44
18.73
18.31
18.53
+0.10
2022-09-07
18
18.47
17.82
18.43
+0.44
2022-09-06
18.13
18.57
17.93
17.99
-0.14
2022-09-05
18.03
18.25
17.92
18.13
+0.10
2022-09-02
17.79
18.28
17.76
18.03
+0.23
2022-09-01
17.95
18
17.55
17.80
-0.17
2022-08-31
18.39
18.54
17.92
17.97
-0.44
2022-08-30
18.74
18.84
18.33
18.41
-0.34
2022-08-29
18.89
18.91
18.50
18.75
-0.12
2022-08-26
19.25
19.42
18.81
18.87
-0.37
2022-08-25
19.09
19.40
19.08
19.24
+0.14
2022-08-24
19.12
19.22
18.93
19.10
+0.01
2022-08-23
19
19.28
18.78
19.09
+0.11
2022-08-22
19.04
19.15
18.70
18.98
-0.05
2022-08-19
19.52
19.58
19.01
19.03
-0.49
2022-08-18
19.80
19.93
19.47
19.52
-0.25
2022-08-17
20.12
20.27
19.68
19.77
-0.36
2022-08-16
20.26
20.30
19.89
20.13
-0.14
2022-08-15
20.79
20.87
20.07
20.27
-0.54
2022-08-12
20.29
20.83
20.22
20.81
+0.51
2022-08-11
20.57
20.63
20.23
20.30
-0.28
2022-08-10
20.50
20.84
20.33
20.58
+0.07
2022-08-09
20.65
20.74
20.40
20.51
-0.14
2022-08-08
19.89
20.74
19.78
20.65
+0.76
2022-08-05
20.15
20.31
19.55
19.89
-0.27
2022-08-04
20.04
20.39
19.94
20.16
+0.11
2022-08-03
19.95
20.17
19.77
20.05
+0.10
2022-08-02
20.34
20.50
19.93
19.95
-0.40
2022-08-01
20.32
20.50
20.07
20.35
+0.01
2022-07-29
19.97
20.36
19.83
20.34
+0.36
2022-07-28
19.06
20.02
19.04
19.98
+0.91
2022-07-27
18.60
19.13
18.43
19.07
+0.46
2022-07-26
18.41
18.72
18.37
18.61
+0.18
2022-07-25
18.59
18.79
18.30
18.43
-0.14
2022-07-22
18.84
18.95
18.49
18.57
-0.26
2022-07-21
18.65
18.88
18.22
18.83
+0.17
2022-07-20
18.75
19.09
18.63
18.66
-0.09
2022-07-19
18.67
18.91
18.56
18.75
+0.06
2022-07-18
18.66
19.01
18.62
18.69
+0.01
2022-07-15
18.38
18.77
18.17
18.68
+0.29
2022-07-14
19.19
19.23
18.13
18.39
-0.80
2022-07-13
18.91
19.40
18.84
19.19
+0.28
2022-07-12
19.08
19.20
18.73
18.91
-0.18
2022-07-11
19.29
19.37
19.05
19.09
-0.20
2022-07-08
19.19
19.44
19.01
19.29
+0.07
2022-07-07
19.18
19.48
19.08
19.22
+0.03
2022-07-06
19.19
19.39
18.91
19.19
-0.01
2022-07-05
19.94
20.20
19.09
19.20
-0.74
2022-07-04
19.88
20.01
19.75
19.94
+0.07
2022-07-01
20.25
20.29
19.37
19.87
-0.40
2022-06-30
20.71
20.82
20.20
20.27
-0.46
2022-06-29
20.80
21.05
20.61
20.73
-0.11
2022-06-28
21.15
21.36
20.78
20.84
-0.30
2022-06-27
21.20
21.54
21.07
21.14
+0.01
2022-06-24
20.91
21.22
20.60
21.13
+0.19
2022-06-23
21.39
21.50
20.90
20.94
-0.48
2022-06-22
21.67
21.68
21.22
21.42
-0.25
2022-06-21
21.56
21.94
21.48
21.67
+0.09
2022-06-20
21.61
21.76
21.46
21.58
-0.08
2022-06-17
21.92
21.95
21.56
21.66
-0.29
2022-06-16
21.66
21.96
21.33
21.95
+0.30
2022-06-15
21.08
21.84
20.99
21.65
+0.62
2022-06-14
21.05
21.38
20.87
21.03
-0.03
2022-06-13
21.94
22
20.95
21.06
-0.84
2022-06-10
21.66
21.99
21.26
21.90
+0.23
2022-06-09
22.03
22.15
21.53
21.67
-0.36
2022-06-08
22.21
22.24
21.80
22.03
-0.19
2022-06-07
22.06
22.28
21.86
22.22
+0.16
2022-06-06
21.91
22.51
21.88
22.06
+0.16
2022-06-03
22.28
22.48
21.82
21.90
-0.38
2022-06-02
21.80
22.33
21.74
22.28
+0.45
2022-06-01
21.54
21.97
21.42
21.83
+0.29
2022-05-31
21.97
22
21.47
21.54
-0.43
2022-05-30
22.09
22.29
21.90
21.97
-0.13
2022-05-27
21.99
22.44
21.92
22.10
+0.10
2022-05-26
21.97
22.07
21.70
22
+0.03
2022-05-25
22.09
22.14
21.72
21.97
-0.13
2022-05-24
21.79
22.20
21.65
22.10
+0.31
2022-05-23
21.74
22.18
21.66
21.79
+0.04
2022-05-20
21.90
22.08
21.59
21.75
-0.16
2022-05-19
21.40
21.98
21.26
21.91
+0.52
2022-05-18
21.61
21.75
21.35
21.39
-0.23
2022-05-17
21.60
21.91
21.49
21.62
+0.02
2022-05-16
21.09
21.68
20.82
21.60
+0.50
2022-05-13
20.67
21.11
20.44
21.10
+0.43
2022-05-12
21.53
21.66
20.59
20.67
-0.88
2022-05-11
21.24
21.96
21.22
21.55
+0.30
2022-05-10
21.78
22.10
21.17
21.25
-0.52
2022-05-09
22.31
22.37
21.67
21.77
-0.58
2022-05-06
22.50
22.64
22.08
22.35
-0.16
2022-05-05
22.97
23.27
22.30
22.51
-0.45
2022-05-04
22.55
23.09
22.20
22.96
+0.41
2022-05-03
22.63
22.84
22.40
22.55
-0.07
2022-05-02
22.74
22.85
22.10
22.62
-0.15
2022-04-29
23.13
23.56
22.67
22.77
-0.36
2022-04-28
23.25
23.41
22.87
23.13
-0.16
2022-04-27
23.49
23.69
23.22
23.29
-0.20
2022-04-26
23.60
23.93
23.38
23.49
-0.11
2022-04-25
24.09
24.18
23.38
23.60
-0.51
2022-04-22
24.63
24.66
24.03
24.11
-0.53
2022-04-21
25.18
25.19
24.40
24.64
-0.54
2022-04-20
25.15
25.29
24.87
25.18
+0.01
2022-04-19
25.84
25.99
25.05
25.17
-0.68
2022-04-18
25.64
26.21
25.59
25.85
+0.21
2022-04-15
25.64
25.70
25.62
25.64
-0.01
2022-04-14
25.71
25.87
25.29
25.65
-0.06
2022-04-13
25.35
25.83
25.32
25.71
+0.36
2022-04-12
25.08
25.60
24.85
25.35
+0.27
2022-04-11
24.75
25.37
24.65
25.08
+0.32
2022-04-08
24.59
24.80
24.35
24.76
+0.17
2022-04-07
24.43
24.66
24.23
24.59
+0.14
2022-04-06
24.31
24.56
24.11
24.45
+0.14
2022-04-05
24.53
24.94
24.21
24.31
-0.21
2022-04-04
24.58
24.84
24.26
24.52
-0.10
2022-04-01
24.77
24.86
24.40
24.62
-0.16
2022-03-31
24.84
25.08
24.55
24.78
-0.07
2022-03-30
24.75
25.06
24.68
24.85
+0.10
2022-03-29
24.84
25.01
23.96
24.75
-0.11
2022-03-28
25.48
25.58
24.77
24.86
-0.65
2022-03-25
25.51
25.72
25.24
25.51
-0.01
2022-03-24
25.06
25.85
24.95
25.52
+0.43
2022-03-23
24.76
25.20
24.65
25.09
+0.34
2022-03-22
25.20
25.38
24.57
24.75
-0.43
2022-03-21
24.99
25.30
24.87
25.18
+0.23
2022-03-18
25.35
25.45
24.81
24.95
-0.41
2022-03-17
25.06
25.54
24.98
25.36
+0.29
2022-03-16
24.86
25.10
24.46
25.07
+0.20
2022-03-15
25.01
25.12
24.51
24.87
-0.16
2022-03-14
25.87
25.95
24.92
25.03
-0.79
2022-03-11
25.89
25.99
25.40
25.82
-0.13
2022-03-10
25.75
26.06
25.30
25.95
+0.21
2022-03-09
26.37
26.77
25.39
25.74
-0.69
2022-03-08
25.61
26.95
25.34
26.43
+0.79
2022-03-07
25.85
26.14
25.28
25.64
+0.07
2022-03-04
25.14
25.74
25.02
25.57
+0.40
2022-03-03
25.25
25.47
24.95
25.17
-0.10
2022-03-02
25.35
25.42
24.84
25.27
-0.20
2022-03-01
24.42
25.54
24.26
25.47
+1
2022-02-28
24.60
24.76
24.07
24.47
+0.23
2022-02-25
24.26
24.49
23.86
24.24
+0.11
2022-02-24
24.53
25.61
23.83
24.13
-0.44
2022-02-23
24.09
24.57
24.01
24.57
+0.43
2022-02-22
23.90
24.36
23.88
24.14
+0.24
2022-02-21
23.99
24.06
23.67
23.90
—
2022-02-18
23.81
24.09
23.66
23.90
+0.09
2022-02-17
23.58
23.91
23.39
23.81
+0.17
2022-02-16
23.37
23.67
23.26
23.64
+0.25
2022-02-15
23.81
23.99
23.06
23.39
-0.47
2022-02-14
23.55
23.94
23.51
23.86
+0.27
2022-02-11
23.18
23.69
22.84
23.59
+0.40
2022-02-10
23.29
23.71
23.11
23.19
-0.10
2022-02-09
23.16
23.35
23.08
23.29
+0.10
2022-02-08
23
23.26
22.75
23.19
+0.17
2022-02-07
22.49
23.10
22.48
23.02
+0.53
2022-02-04
22.40
22.66
22.10
22.49
+0.11
2022-02-03
22.61
22.66
21.99
22.38
-0.27
2022-02-02
22.61
22.86
22.45
22.65
+0.02
2022-02-01
22.44
23.04
22.38
22.63
+0.13
2022-01-31
22.45
22.64
22.23
22.50
+0.11
2022-01-28
22.73
22.82
22.13
22.39
-0.32
2022-01-27
23.51
23.60
22.56
22.71
-0.78
2022-01-26
23.79
23.97
23.42
23.49
-0.33
2022-01-25
23.95
23.98
23.58
23.82
-0.09
2022-01-24
24.24
24.30
23.55
23.91
-0.32
2022-01-21
24.44
24.58
24.15
24.23
-0.21
2022-01-20
24.12
24.70
24.05
24.44
+0.26
2022-01-19
23.44
24.21
23.35
24.18
+0.71
2022-01-18
23.01
23.63
22.79
23.47
+0.49
2022-01-17
22.94
23.11
22.81
22.98
+0.05
2022-01-14
23.05
23.31
22.81
22.93
-0.12
2022-01-13
23.12
23.27
22.97
23.05
-0.12
2022-01-12
22.75
23.22
22.62
23.17
+0.40
2022-01-11
22.45
22.80
22.42
22.77
+0.32
2022-01-10
22.43
22.51
22.17
22.45
+0.16
2022-01-07
22.17
22.43
21.93
22.29
+0.13
2022-01-06
22.78
22.82
21.99
22.16
-0.57
2022-01-05
23.02
23.25
22.72
22.73
-0.31
2022-01-04
22.88
23.10
22.62
23.04
+0.15
2022-01-03
23.33
23.40
22.65
22.89
-0.37