现货白银2023年价格历史
XAG现货白银（XAG）2023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
23.38
2023年
最高价
美元/盎司
26.03
2023-05-04
最低价
美元/盎司
20.03
2023-03-08
2023年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2023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
2023-12-29
24.02
24.02
23.50
23.76
-0.21
2023-12-28
24.27
24.48
23.93
23.97
-0.27
2023-12-27
24.20
24.45
23.92
24.24
+0.04
2023-12-26
24.21
24.42
24.05
24.20
+0.03
2023-12-22
24.40
24.60
24.07
24.17
-0.22
2023-12-21
24.18
24.49
24.11
24.39
+0.25
2023-12-20
24.03
24.43
23.93
24.14
+0.11
2023-12-19
23.78
24.16
23.74
24.03
+0.25
2023-12-18
23.81
24.04
23.64
23.78
-0.05
2023-12-15
24.15
24.28
23.74
23.83
-0.33
2023-12-14
23.78
24.20
23.73
24.16
+0.37
2023-12-13
22.75
23.80
22.48
23.79
+1.04
2023-12-12
22.79
23.14
22.67
22.75
-0.05
2023-12-11
23.01
23.09
22.70
22.80
-0.17
2023-12-08
23.79
23.88
22.92
22.97
-0.82
2023-12-07
23.80
24.02
23.56
23.79
-0.10
2023-12-06
24.13
24.36
23.85
23.89
-0.25
2023-12-05
24.48
24.62
23.95
24.14
-0.34
2023-12-04
25.41
25.87
24.40
24.48
-0.94
2023-12-01
25.26
25.51
25.06
25.42
+0.17
2023-11-30
24.98
25.28
24.91
25.25
+0.25
2023-11-29
25
25.25
24.83
25
+0.01
2023-11-28
24.66
25.02
24.53
24.99
+0.36
2023-11-27
24.27
24.87
24.24
24.63
+0.33
2023-11-24
23.68
24.34
23.53
24.30
+0.64
2023-11-23
23.87
23.87
23.56
23.66
+0.05
2023-11-22
23.71
23.94
23.52
23.61
-0.15
2023-11-21
23.41
24.01
23.39
23.76
+0.34
2023-11-20
23.72
23.83
23.22
23.42
-0.31
2023-11-17
23.92
24.17
23.64
23.73
-0.01
2023-11-16
23.42
24.08
23.26
23.74
+0.32
2023-11-15
23.09
23.62
23
23.42
+0.32
2023-11-14
22.32
23.19
22.27
23.10
+0.81
2023-11-13
22.24
22.39
21.86
22.29
+0.08
2023-11-10
22.63
22.77
22.17
22.21
-0.38
2023-11-09
22.63
22.99
22.34
22.59
+0.06
2023-11-08
22.58
22.84
22.27
22.53
-0.08
2023-11-07
23.01
23.07
22.41
22.61
-0.40
2023-11-06
23.21
23.26
22.97
23.01
-0.19
2023-11-03
22.80
23.30
22.57
23.20
+0.43
2023-11-02
22.92
23.12
22.64
22.77
-0.17
2023-11-01
22.95
23.02
22.52
22.94
+0.09
2023-10-31
23.27
23.33
22.71
22.85
-0.46
2023-10-30
23.09
23.61
23
23.31
+0.21
2023-10-27
22.66
23.12
22.63
23.10
+0.32
2023-10-26
22.83
23.14
22.42
22.78
-0.07
2023-10-25
22.90
23.02
22.54
22.85
-0.05
2023-10-24
22.95
23.21
22.65
22.90
-0.05
2023-10-23
22.95
23.33
22.90
22.95
-0.41
2023-10-20
23.02
23.70
22.86
23.36
+0.31
2023-10-19
22.81
23.08
22.63
23.05
+0.21
2023-10-18
22.79
23.32
22.67
22.84
+0.04
2023-10-17
22.62
23
22.35
22.80
+0.19
2023-10-16
22.74
22.74
22.45
22.61
-0.10
2023-10-13
21.83
22.82
21.78
22.71
+0.90
2023-10-12
22.05
22.24
21.74
21.81
-0.22
2023-10-11
21.83
22.12
21.78
22.03
+0.20
2023-10-10
21.86
21.96
21.62
21.83
-0.05
2023-10-09
21.59
22.01
21.56
21.88
+0.30
2023-10-06
20.91
21.62
20.78
21.58
+0.61
2023-10-05
21.01
21.30
20.69
20.97
-0.03
2023-10-04
21.12
21.38
20.67
21
-0.13
2023-10-03
21.08
21.38
20.67
21.13
+0.11
2023-10-02
22.15
22.17
21
21.02
-1.15
2023-09-29
22.61
23.56
22.09
22.17
-0.45
2023-09-28
22.56
22.73
22.38
22.62
+0.09
2023-09-27
22.83
22.87
22.39
22.53
-0.30
2023-09-26
23.11
23.14
22.81
22.83
-0.27
2023-09-25
23.53
23.65
23.02
23.10
-0.44
2023-09-22
23.41
23.77
23.36
23.54
+0.16
2023-09-21
23.27
23.47
22.80
23.38
+0.14
2023-09-20
23.26
23.59
23.03
23.24
+0.04
2023-09-19
23.23
23.42
23.08
23.20
-0.02
2023-09-18
23.04
23.26
22.94
23.22
+0.21
2023-09-15
22.65
23.29
22.60
23.01
+0.37
2023-09-14
22.82
22.97
22.28
22.64
-0.17
2023-09-13
23.09
23.09
22.72
22.81
-0.25
2023-09-12
23.03
23.18
22.82
23.06
—
2023-09-11
22.89
23.22
22.88
23.06
+0.16
2023-09-08
22.95
23.17
22.84
22.90
-0.04
2023-09-07
23.15
23.18
22.82
22.94
-0.22
2023-09-06
23.56
23.59
22.99
23.16
-0.37
2023-09-05
23.99
23.99
23.46
23.53
-0.44
2023-09-04
24.16
24.29
23.94
23.97
-0.19
2023-09-01
24.39
24.82
24.14
24.16
-0.26
2023-08-31
24.61
24.68
24.35
24.42
-0.18
2023-08-30
24.66
25.01
24.51
24.60
-0.13
2023-08-29
24.21
24.79
24.15
24.73
+0.50
2023-08-28
24.19
24.35
24.03
24.23
+0.03
2023-08-25
24.14
24.37
23.90
24.20
+0.10
2023-08-24
24.33
24.35
24.04
24.10
-0.21
2023-08-23
23.40
24.35
23.39
24.31
+0.93
2023-08-22
23.31
23.45
23.18
23.38
+0.09
2023-08-21
22.71
23.32
22.64
23.29
+0.55
2023-08-18
22.71
22.88
22.61
22.74
+0.08
2023-08-17
22.42
23.01
22.33
22.66
+0.26
2023-08-16
22.52
22.78
22.38
22.40
-0.10
2023-08-15
22.58
22.71
22.20
22.50
-0.07
2023-08-14
22.64
22.76
22.33
22.57
-0.10
2023-08-11
22.70
22.84
22.55
22.67
-0.03
2023-08-10
22.67
23
22.61
22.70
+0.05
2023-08-09
22.75
22.94
22.61
22.65
-0.12
2023-08-08
23.06
23.18
22.63
22.77
-0.34
2023-08-07
23.59
23.68
23.04
23.11
-0.49
2023-08-04
23.55
23.78
23.30
23.60
+0.04
2023-08-03
23.69
23.84
23.38
23.56
-0.15
2023-08-02
24.33
24.49
23.64
23.71
-0.56
2023-08-01
24.74
24.76
24.11
24.27
-0.46
2023-07-31
24.32
24.84
24.16
24.73
+0.40
2023-07-28
24.12
24.41
24.09
24.33
+0.19
2023-07-27
24.90
25.15
24.02
24.14
-0.77
2023-07-26
24.64
25.03
24.50
24.91
+0.24
2023-07-25
24.36
24.72
24.27
24.67
+0.34
2023-07-24
24.60
24.72
24.24
24.33
-0.26
2023-07-21
24.78
24.92
24.57
24.59
-0.15
2023-07-20
25.14
25.26
24.69
24.74
-0.40
2023-07-19
25.05
25.24
24.92
25.14
+0.10
2023-07-18
24.83
25.17
24.76
25.04
+0.23
2023-07-17
24.90
24.94
24.58
24.81
-0.11
2023-07-14
24.83
25.02
24.66
24.92
+0.07
2023-07-13
24.14
24.88
24.07
24.85
+0.72
2023-07-12
23.12
24.15
23.08
24.13
+1.02
2023-07-11
23.12
23.39
22.98
23.11
-0.01
2023-07-10
23.06
23.15
22.71
23.12
+0.06
2023-07-07
22.71
23.15
22.58
23.06
+0.36
2023-07-06
23.14
23.25
22.51
22.70
-0.42
2023-07-05
22.93
23.30
22.73
23.12
+0.17
2023-07-04
22.89
23.05
22.84
22.95
+0.07
2023-07-03
22.74
23.07
22.67
22.88
+0.13
2023-06-30
22.56
22.84
22.32
22.75
+0.21
2023-06-29
22.65
22.88
22.26
22.54
-0.15
2023-06-28
22.83
22.96
22.53
22.69
-0.15
2023-06-27
22.76
23.09
22.72
22.84
+0.05
2023-06-26
22.41
22.89
22.36
22.79
+0.37
2023-06-23
22.23
22.68
22.09
22.42
+0.16
2023-06-22
22.61
22.72
22.16
22.26
-0.38
2023-06-21
23.17
23.17
22.48
22.64
-0.49
2023-06-20
23.90
24.03
23.03
23.13
-0.81
2023-06-19
24.13
24.17
23.85
23.94
-0.24
2023-06-16
23.86
24.21
23.81
24.18
+0.31
2023-06-15
23.94
23.97
23.19
23.87
-0.06
2023-06-14
23.61
24.08
23.61
23.93
+0.27
2023-06-13
24.05
24.40
23.57
23.66
-0.40
2023-06-12
24.24
24.30
23.84
24.06
-0.21
2023-06-09
24.29
24.52
24.18
24.27
—
2023-06-08
23.45
24.35
23.40
24.27
+0.84
2023-06-07
23.57
24.05
23.37
23.43
-0.16
2023-06-06
23.47
23.77
23.31
23.59
+0.03
2023-06-05
23.57
23.68
23.22
23.56
-0.03
2023-06-02
23.86
24.02
23.56
23.59
-0.28
2023-06-01
23.53
23.92
23.24
23.87
+0.37
2023-05-31
23.20
23.61
23.08
23.50
+0.32
2023-05-30
23.16
23.34
22.90
23.18
-0.01
2023-05-29
23.29
23.37
23.13
23.19
-0.10
2023-05-26
22.72
23.33
22.66
23.29
+0.56
2023-05-25
23.07
23.15
22.68
22.73
-0.32
2023-05-24
23.44
23.53
23
23.05
-0.39
2023-05-23
23.65
23.66
23.08
23.44
-0.17
2023-05-22
23.82
23.92
23.58
23.61
-0.24
2023-05-19
23.46
24.01
23.37
23.85
+0.35
2023-05-18
23.68
23.78
23.31
23.50
-0.22
2023-05-17
23.72
23.88
23.51
23.72
-0.03
2023-05-16
24.13
24.20
23.61
23.75
-0.33
2023-05-15
23.89
24.20
23.86
24.08
+0.12
2023-05-12
24.14
24.20
23.71
23.96
-0.22
2023-05-11
25.47
25.47
24.12
24.18
-1.19
2023-05-10
25.58
25.91
25.20
25.37
-0.22
2023-05-09
25.51
25.67
25.30
25.59
+0.04
2023-05-08
25.65
25.73
25.49
25.55
-0.12
2023-05-05
26
26.13
25.15
25.67
-0.36
2023-05-04
25.53
26.06
25.41
26.03
+0.46
2023-05-03
25.37
25.60
25.07
25.57
+0.22
2023-05-02
24.96
25.48
24.56
25.35
+0.36
2023-05-01
25.12
25.91
24.87
24.99
-0.05
2023-04-28
24.86
25.07
24.71
25.04
+0.12
2023-04-27
24.88
25.12
24.49
24.92
+0.05
2023-04-26
24.94
25.22
24.70
24.87
-0.14
2023-04-25
25.10
25.36
24.48
25.01
-0.15
2023-04-24
25.01
25.23
24.77
25.16
+0.10
2023-04-21
25.23
25.37
24.87
25.06
-0.20
2023-04-20
25.23
25.49
25.03
25.26
-0.01
2023-04-19
25.20
25.37
24.61
25.27
+0.11
2023-04-18
25.06
25.32
24.92
25.16
+0.14
2023-04-17
25.24
25.60
24.79
25.02
-0.31
2023-04-14
25.80
26.08
25.12
25.33
-0.47
2023-04-13
25.49
25.96
25.37
25.80
+0.32
2023-04-12
25.12
25.67
25.01
25.48
+0.45
2023-04-11
24.91
25.13
24.81
25.03
+0.18
2023-04-10
24.86
25.07
24.70
24.85
-0.12
2023-04-06
24.98
25
24.55
24.97
+0.06
2023-04-05
24.97
25.13
24.62
24.91
-0.06
2023-04-04
23.95
25.01
23.79
24.97
+1.01
2023-04-03
24.08
24.18
23.55
23.96
-0.11
2023-03-31
23.82
24.16
23.67
24.07
+0.16
2023-03-30
23.29
23.92
23.21
23.91
+0.59
2023-03-29
23.28
23.41
23.01
23.32
—
2023-03-28
23.05
23.38
22.80
23.32
+0.24
2023-03-27
23.23
23.25
22.84
23.08
-0.12
2023-03-24
23.12
23.52
22.94
23.20
+0.10
2023-03-23
22.94
23.22
22.74
23.10
+0.10
2023-03-22
22.37
23.06
22.24
23
+0.61
2023-03-21
22.50
22.65
22.14
22.39
-0.15
2023-03-20
22.55
22.71
22.20
22.54
-0.04
2023-03-17
21.70
22.60
21.64
22.58
+0.90
2023-03-16
21.77
22.09
21.44
21.68
-0.08
2023-03-15
21.67
22.38
21.52
21.76
+0.08
2023-03-14
21.79
21.97
21.49
21.68
-0.11
2023-03-13
20.64
21.92
20.57
21.79
+1.27
2023-03-10
20.08
20.79
19.88
20.52
+0.46
2023-03-09
19.97
20.29
19.95
20.06
+0.03
2023-03-08
20.08
20.22
19.89
20.03
-0.05
2023-03-07
20.98
21.14
20
20.08
-0.93
2023-03-06
21.27
21.30
20.96
21.01
-0.23
2023-03-03
20.89
21.27
20.81
21.24
+0.33
2023-03-02
21.05
21.05
20.64
20.91
-0.07
2023-03-01
20.92
21.18
20.81
20.98
+0.08
2023-02-28
20.63
21
20.40
20.90
+0.31
2023-02-27
20.78
20.83
20.54
20.59
-0.16
2023-02-24
21.33
21.40
20.72
20.75
-0.59
2023-02-23
21.50
21.68
21.24
21.34
-0.14
2023-02-22
21.81
21.98
21.42
21.48
-0.36
2023-02-21
21.76
21.97
21.61
21.84
+0.10
2023-02-20
21.64
21.90
21.53
21.74
-0.02
2023-02-17
21.60
21.81
21.15
21.76
+0.16
2023-02-16
21.63
21.81
21.41
21.60
-0.04
2023-02-15
21.87
21.88
21.41
21.64
-0.24
2023-02-14
21.95
22.04
21.58
21.88
-0.09
2023-02-13
21.98
22.08
21.77
21.97
-0.03
2023-02-10
21.97
22.30
21.81
22
+0.04
2023-02-09
22.29
22.59
21.89
21.96
-0.33
2023-02-08
22.16
22.54
22.16
22.29
+0.13
2023-02-07
22.27
22.46
22.03
22.16
-0.10
2023-02-06
22.33
22.61
22.12
22.26
-0.09
2023-02-03
23.38
23.60
22.26
22.35
-1.10
2023-02-02
23.92
24.63
23.40
23.45
-0.58
2023-02-01
23.73
24.03
23.34
24.03
+0.30
2023-01-31
23.62
23.77
22.96
23.73
+0.16
2023-01-30
23.56
23.80
23.52
23.57
+0.01
2023-01-27
23.88
24
23.28
23.56
-0.35
2023-01-26
23.91
24.29
23.57
23.91
+0.02
2023-01-25
23.67
23.94
23.31
23.89
+0.23
2023-01-24
23.46
23.76
23.18
23.66
+0.22
2023-01-23
23.91
24.16
22.74
23.44
-0.50
2023-01-20
23.85
24.08
23.69
23.94
+0.08
2023-01-19
23.46
23.93
23.15
23.86
+0.41
2023-01-18
23.94
24.34
23.40
23.45
-0.46
2023-01-17
24.41
24.46
23.81
23.91
-0.49
2023-01-16
24.29
24.51
23.91
24.40
+0.12
2023-01-13
23.76
24.29
23.47
24.28
+0.49
2023-01-12
23.31
24.18
23.31
23.79
+0.38
2023-01-11
23.55
24.04
23.19
23.41
-0.21
2023-01-10
23.69
23.77
23.41
23.62
—
2023-01-09
23.83
24.10
23.56
23.62
-0.20
2023-01-06
23.24
23.91
23.17
23.82
+0.61
2023-01-05
23.80
23.91
23.09
23.21
-0.55
2023-01-04
23.93
24.46
23.57
23.76
-0.18
2023-01-03
23.99
24.55
23.86
23.94
-0.05
2023-01-02
23.93
24
23.93
23.99
+0.03