现货白银2024年价格历史
XAG现货白银（XAG）2024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
28.28
2024年
最高价
美元/盎司
34.86
2024-10-22
最低价
美元/盎司
22.08
2024-01-22
2024年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
28.94
29.03
28.75
28.89
-0.09
2024-12-30
29.35
29.53
28.77
28.98
-0.39
2024-12-27
29.80
29.90
29.30
29.37
-0.42
2024-12-26
29.63
29.87
29.47
29.79
+0.17
2024-12-24
29.64
29.79
29.44
29.62
-0.03
2024-12-23
29.61
29.87
29.39
29.65
+0.11
2024-12-20
29.05
29.69
28.77
29.54
+0.44
2024-12-19
29.33
29.71
28.73
29.10
-0.38
2024-12-18
30.53
30.57
29.36
29.48
-1.03
2024-12-17
30.51
30.60
30.13
30.51
+0.01
2024-12-16
30.54
30.75
30.45
30.50
+0.02
2024-12-13
30.95
31.10
30.27
30.48
-0.46
2024-12-12
31.84
32.33
30.84
30.94
-0.93
2024-12-11
31.88
32.19
31.40
31.87
+0.05
2024-12-10
31.81
32.10
31.69
31.82
+0.03
2024-12-09
30.96
32.28
30.85
31.79
+0.82
2024-12-06
31.30
31.44
30.81
30.97
-0.38
2024-12-05
31.33
31.42
30.99
31.35
+0.06
2024-12-04
31.02
31.46
30.39
31.29
+0.26
2024-12-03
30.52
31.08
30.44
31.03
+0.53
2024-12-02
30.64
30.67
30.04
30.50
-0.10
2024-11-29
30.19
30.89
30.16
30.60
+0.34
2024-11-28
30.07
30.29
29.62
30.26
+0.15
2024-11-27
30.44
30.70
29.95
30.11
-0.39
2024-11-26
30.33
30.69
29.97
30.50
+0.17
2024-11-25
31.29
31.47
30.05
30.33
-0.90
2024-11-22
30.75
31.40
30.71
31.23
+0.46
2024-11-21
30.83
31.30
30.62
30.77
-0.06
2024-11-20
31.24
31.33
30.75
30.83
-0.43
2024-11-19
31.13
31.53
31.03
31.26
+0.13
2024-11-18
30.32
31.26
30.25
31.13
+0.88
2024-11-15
30.41
30.81
30.16
30.25
-0.25
2024-11-14
30.33
30.67
29.65
30.50
+0.20
2024-11-13
30.68
31.13
30.26
30.30
-0.50
2024-11-12
30.67
30.81
30.17
30.80
+0.10
2024-11-11
31.27
31.56
30.40
30.70
-0.56
2024-11-08
32.04
32.05
31.16
31.26
-0.67
2024-11-07
31.14
32.15
30.85
31.93
+0.74
2024-11-06
32.63
32.72
30.82
31.19
-1.44
2024-11-05
32.43
32.92
32.22
32.63
+0.14
2024-11-04
32.43
32.88
32.26
32.49
+0.11
2024-11-01
32.60
33.12
32.32
32.38
-0.28
2024-10-31
33.80
33.90
32.49
32.66
-1.12
2024-10-30
34.42
34.52
33.39
33.78
-0.66
2024-10-29
33.67
34.55
33.58
34.44
+0.78
2024-10-28
33.66
33.98
33.21
33.66
-0.04
2024-10-25
33.65
34.01
33.06
33.70
+0.03
2024-10-24
33.72
34.30
33.22
33.67
-0.01
2024-10-23
34.86
34.86
33.43
33.68
-1.18
2024-10-22
33.78
34.86
33.76
34.86
+1.07
2024-10-21
33.69
34.28
33.44
33.79
+0.11
2024-10-18
31.67
33.75
31.63
33.68
+2
2024-10-17
31.68
32.02
31.31
31.68
+0.01
2024-10-16
31.51
32.18
31.39
31.67
+0.17
2024-10-15
31.14
31.68
30.74
31.50
+0.30
2024-10-14
31.51
31.57
30.88
31.20
-0.33
2024-10-11
31.14
31.63
31.04
31.53
+0.38
2024-10-10
30.48
31.18
30.36
31.15
+0.65
2024-10-09
30.67
30.78
30.20
30.50
-0.16
2024-10-08
31.67
31.77
30.10
30.66
-1.01
2024-10-07
32.19
32.34
31.39
31.67
-0.45
2024-10-04
32.08
32.95
31.49
32.12
+0.10
2024-10-03
31.86
32.21
31.39
32.02
+0.21
2024-10-02
31.43
32.30
30.98
31.81
+0.40
2024-10-01
31.11
31.85
31.09
31.41
+0.27
2024-09-30
31.64
31.85
30.87
31.14
-0.48
2024-09-27
32
32.31
31.36
31.62
-0.39
2024-09-26
31.78
32.71
31.73
32.01
+0.20
2024-09-25
32.12
32.28
31.55
31.81
-0.28
2024-09-24
30.70
32.26
30.63
32.09
+1.40
2024-09-23
31.22
31.23
30.34
30.69
-0.48
2024-09-20
30.77
31.43
30.71
31.17
+0.40
2024-09-19
30.08
31.30
29.88
30.77
+0.70
2024-09-18
30.73
31.23
29.70
30.07
-0.62
2024-09-17
30.78
30.99
30.49
30.69
-0.03
2024-09-16
30.65
31.09
30.58
30.72
+0.02
2024-09-13
29.90
30.92
29.83
30.70
+0.83
2024-09-12
28.69
29.91
28.51
29.87
+1.19
2024-09-11
28.37
28.86
28.06
28.68
+0.28
2024-09-10
28.32
28.55
28.01
28.40
+0.05
2024-09-09
27.92
28.37
27.68
28.35
+0.43
2024-09-06
28.80
29.11
27.67
27.92
-0.89
2024-09-05
28.28
29.17
28.16
28.81
+0.55
2024-09-04
28.01
28.35
27.75
28.26
+0.22
2024-09-03
28.53
28.56
27.70
28.04
-0.46
2024-09-02
28.81
28.97
28.31
28.50
-0.34
2024-08-30
29.34
29.59
28.68
28.84
-0.57
2024-08-29
29.10
29.68
29.09
29.41
+0.28
2024-08-28
29.92
30.10
29.06
29.13
-0.83
2024-08-27
29.91
30.09
29.70
29.96
+0.05
2024-08-26
29.81
30.19
29.63
29.91
+0.10
2024-08-23
29
29.89
28.92
29.81
+0.83
2024-08-22
29.57
29.68
28.77
28.98
-0.61
2024-08-21
29.40
29.74
29.21
29.59
+0.16
2024-08-20
29.42
29.97
29.18
29.43
-0.02
2024-08-19
28.99
29.48
28.71
29.45
+0.43
2024-08-16
28.39
29.04
28.02
29.02
+0.66
2024-08-15
27.53
28.52
27.42
28.36
+0.81
2024-08-14
27.87
28
27.16
27.55
-0.29
2024-08-13
27.93
28.05
27.44
27.84
-0.13
2024-08-12
27.44
28.04
27.21
27.97
+0.53
2024-08-09
27.56
27.75
27.25
27.44
-0.10
2024-08-08
26.59
27.60
26.42
27.54
+0.94
2024-08-07
26.96
27.27
26.56
26.60
-0.37
2024-08-06
27.23
27.56
26.60
26.97
-0.29
2024-08-05
28.60
28.67
26.49
27.26
-1.30
2024-08-02
28.51
29.22
27.94
28.56
+0.07
2024-08-01
29.01
29.16
28.20
28.49
-0.51
2024-07-31
28.38
29.03
28.22
29
+0.65
2024-07-30
27.88
28.41
27.61
28.35
+0.49
2024-07-29
27.88
28.19
27.30
27.86
-0.04
2024-07-26
27.83
28.07
27.57
27.90
+0.06
2024-07-25
28.89
28.94
27.38
27.84
-1.07
2024-07-24
29.21
29.45
28.87
28.91
-0.30
2024-07-23
29.10
29.31
28.65
29.21
+0.09
2024-07-22
29.18
29.43
28.73
29.12
-0.09
2024-07-19
29.69
29.86
28.85
29.21
-0.60
2024-07-18
30.29
30.60
29.72
29.81
-0.48
2024-07-17
31.26
31.42
30.03
30.29
-0.96
2024-07-16
30.67
31.40
30.47
31.25
+0.58
2024-07-15
30.80
31.09
30.52
30.67
-0.10
2024-07-12
31.45
31.45
30.36
30.77
-0.68
2024-07-11
30.79
31.75
30.79
31.45
+0.64
2024-07-10
30.78
31.16
30.63
30.81
+0.02
2024-07-09
30.73
31.15
30.50
30.79
+0.04
2024-07-08
31.15
31.37
30.42
30.75
-0.44
2024-07-05
30.37
31.48
30.13
31.19
+0.79
2024-07-04
30.47
30.58
30.19
30.40
-0.08
2024-07-03
29.52
30.67
29.46
30.48
+0.96
2024-07-02
29.42
29.82
29.19
29.52
+0.08
2024-07-01
29.10
29.48
28.95
29.44
+0.31
2024-06-28
28.97
29.62
28.76
29.13
+0.16
2024-06-27
28.79
29.25
28.66
28.97
+0.21
2024-06-26
28.94
29.07
28.55
28.76
-0.14
2024-06-25
29.56
29.66
28.82
28.90
-0.67
2024-06-24
29.50
29.72
29.32
29.57
+0.04
2024-06-21
30.72
30.85
29.45
29.53
-1.20
2024-06-20
29.75
30.79
29.73
30.73
+0.97
2024-06-19
29.51
29.79
29.33
29.76
+0.24
2024-06-18
29.44
29.67
28.91
29.52
+0.08
2024-06-17
29.52
29.57
29.01
29.44
-0.10
2024-06-14
28.93
29.58
28.82
29.54
+0.58
2024-06-13
29.72
29.73
28.64
28.96
-0.76
2024-06-12
29.24
30.25
29.17
29.72
+0.44
2024-06-11
29.77
29.86
29.02
29.28
-0.45
2024-06-10
29.15
29.82
29.10
29.73
+0.58
2024-06-07
31.32
31.54
29.10
29.15
-2.17
2024-06-06
29.97
31.34
29.95
31.32
+1.33
2024-06-05
29.50
30.05
29.38
29.99
+0.52
2024-06-04
30.73
30.88
29.36
29.47
-1.25
2024-06-03
30.42
30.80
29.76
30.72
+0.33
2024-05-31
31.15
31.76
30.17
30.39
-0.78
2024-05-30
31.97
32.09
30.99
31.17
-0.79
2024-05-29
32.11
32.30
31.59
31.96
-0.15
2024-05-28
31.62
32.24
31.23
32.11
+0.43
2024-05-27
30.33
31.85
30.32
31.68
+1.33
2024-05-24
30.13
30.62
30.03
30.35
+0.23
2024-05-23
30.75
30.98
30.05
30.12
-0.65
2024-05-22
31.96
32.20
30.74
30.77
-1.18
2024-05-21
31.79
32.50
31.06
31.95
+0.14
2024-05-20
31.53
32.51
30.93
31.81
+0.30
2024-05-17
29.55
31.59
29.44
31.51
+1.95
2024-05-16
29.65
29.85
29.31
29.56
-0.10
2024-05-15
28.58
29.74
28.42
29.66
+1.04
2024-05-14
28.17
28.74
28.07
28.62
+0.44
2024-05-13
28.20
28.38
27.95
28.18
+0.03
2024-05-10
28.33
28.77
28.02
28.15
-0.19
2024-05-09
27.28
28.34
27.26
28.34
+1.03
2024-05-08
27.28
27.48
27
27.31
+0.07
2024-05-07
27.42
27.52
27.15
27.24
-0.18
2024-05-06
26.58
27.49
26.41
27.42
+0.88
2024-05-03
26.67
26.87
26.10
26.54
-0.12
2024-05-02
26.66
26.81
26
26.66
+0.01
2024-05-01
26.28
26.96
26.23
26.65
+0.37
2024-04-30
27.27
27.27
26.22
26.28
-0.85
2024-04-29
27.14
27.43
26.93
27.13
-0.09
2024-04-26
27.36
27.73
27.07
27.22
-0.22
2024-04-25
27.15
27.57
26.96
27.44
+0.28
2024-04-24
27.28
27.48
27.02
27.16
-0.15
2024-04-23
27.21
27.38
26.65
27.31
+0.12
2024-04-22
28.68
28.70
27.10
27.19
-1.42
2024-04-19
28.22
28.94
28.05
28.61
+0.37
2024-04-18
28.18
28.65
28.12
28.24
+0.07
2024-04-17
28.10
28.80
28.05
28.17
+0.08
2024-04-16
28.85
29.02
27.94
28.09
-0.77
2024-04-15
28.10
28.89
27.57
28.86
+0.98
2024-04-12
28.40
29.79
27.81
27.88
-0.55
2024-04-11
27.93
28.50
27.74
28.43
+0.49
2024-04-10
28.12
28.52
27.52
27.94
-0.22
2024-04-09
27.84
28.32
27.60
28.16
+0.31
2024-04-08
27.47
28.08
26.84
27.85
+0.37
2024-04-05
26.94
27.49
26.26
27.48
+0.58
2024-04-04
27.16
27.33
26.67
26.90
-0.29
2024-04-03
26.14
27.19
26.09
27.19
+1.07
2024-04-02
25.11
26.17
25.06
26.12
+1.04
2024-04-01
25.05
25.38
24.73
25.08
+0.11
2024-03-28
24.62
25.01
24.37
24.97
+0.34
2024-03-27
24.43
24.66
24.31
24.63
+0.17
2024-03-26
24.67
24.89
24.35
24.46
-0.19
2024-03-25
24.63
24.89
24.53
24.65
-0.01
2024-03-22
24.71
24.94
24.38
24.66
-0.07
2024-03-21
25.60
25.77
24.62
24.73
-0.83
2024-03-20
24.90
25.63
24.72
25.56
+0.65
2024-03-19
25.05
25.15
24.72
24.91
-0.12
2024-03-18
25.14
25.33
24.93
25.03
-0.13
2024-03-15
24.81
25.44
24.78
25.16
+0.34
2024-03-14
24.99
25.16
24.73
24.82
-0.19
2024-03-13
24.17
25.03
24.06
25.01
+0.89
2024-03-12
24.39
24.68
24
24.12
-0.33
2024-03-11
24.39
24.45
24.39
24.45
+0.14
2024-03-08
24.29
24.63
24.16
24.31
—
2024-03-07
24.15
24.50
23.99
24.31
+0.15
2024-03-06
23.69
24.30
23.55
24.16
+0.50
2024-03-05
23.90
24.22
23.61
23.66
-0.22
2024-03-04
23.16
23.94
23
23.88
+0.73
2024-03-01
22.68
23.27
22.48
23.15
+0.49
2024-02-29
22.45
22.79
22.29
22.66
+0.21
2024-02-28
22.42
22.51
22.25
22.45
—
2024-02-27
22.48
22.71
22.42
22.45
-0.07
2024-02-26
22.94
22.94
22.42
22.52
-0.42
2024-02-23
22.74
23
22.54
22.94
+0.19
2024-02-22
22.87
23.16
22.72
22.75
-0.14
2024-02-21
23
23.18
22.74
22.89
-0.12
2024-02-20
22.96
23.19
22.90
23.01
—
2024-02-19
23.40
23.44
22.91
23.01
-0.39
2024-02-16
22.90
23.50
22.77
23.40
+0.49
2024-02-15
22.36
23.04
22.33
22.91
+0.55
2024-02-14
22.12
22.46
21.92
22.36
+0.25
2024-02-13
22.67
22.94
21.96
22.11
-0.57
2024-02-12
22.59
23.07
22.50
22.68
+0.08
2024-02-09
22.58
22.72
22.34
22.60
+0.03
2024-02-08
22.20
22.63
22.12
22.57
+0.38
2024-02-07
22.41
22.45
22.17
22.19
-0.22
2024-02-06
22.35
22.49
22.24
22.41
+0.07
2024-02-05
22.70
22.72
22.23
22.34
-0.33
2024-02-02
23.14
23.25
22.39
22.67
-0.50
2024-02-01
22.93
23.25
22.49
23.17
+0.24
2024-01-31
23.18
23.32
22.76
22.93
-0.22
2024-01-30
23.18
23.30
22.92
23.15
-0.04
2024-01-29
22.80
23.22
22.75
23.19
+0.40
2024-01-26
22.91
22.98
22.69
22.79
-0.11
2024-01-25
22.64
23.02
22.62
22.90
+0.26
2024-01-24
22.43
22.96
22.32
22.64
+0.23
2024-01-23
22.08
22.45
22.04
22.41
+0.33
2024-01-22
22.59
22.66
21.91
22.08
-0.52
2024-01-19
22.74
22.84
22.44
22.60
-0.15
2024-01-18
22.56
22.76
22.40
22.75
+0.20
2024-01-17
23
23.03
22.49
22.55
-0.36
2024-01-16
23.21
23.22
22.84
22.91
-0.29
2024-01-15
23.17
23.33
23.09
23.20
+0.01
2024-01-12
22.76
23.53
22.73
23.19
+0.44
2024-01-11
22.86
23.15
22.46
22.75
-0.15
2024-01-10
22.98
23.10
22.75
22.90
-0.07
2024-01-09
23.08
23.37
22.88
22.97
-0.12
2024-01-08
23.10
23.20
22.81
23.09
-0.07
2024-01-05
23
23.51
22.76
23.16
+0.18
2024-01-04
22.98
23.06
22.67
22.98
—
2024-01-03
23.62
23.72
22.82
22.98
-0.67
2024-01-02
23.78
24.08
23.62
23.65
-0.11