现货白银2025年价格历史
XAG现货白银（XAG）2025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
40.15
2025年
最高价
美元/盎司
79.11
2025-12-26
最低价
美元/盎司
29.55
2025-04-04
2025年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
76.23
76.40
70.02
71.26
-4.92
2025-12-30
72.19
78.05
71.12
76.18
+4.03
2025-12-29
81.33
83.62
70.51
72.15
-6.96
2025-12-26
71.94
79.29
71.94
79.11
+7.17
2025-12-24
71.46
72.70
70.16
71.94
+0.49
2025-12-23
68.99
71.57
68.83
71.45
+2.44
2025-12-22
67.32
69.44
67.26
69.01
+1.88
2025-12-19
65.44
67.45
64.46
67.13
+1.68
2025-12-18
66.21
66.61
64.60
65.45
-0.72
2025-12-17
63.72
66.88
63.63
66.17
+2.43
2025-12-16
64.07
64.14
62.16
63.74
-0.30
2025-12-15
61.79
64.14
61.72
64.04
+2.03
2025-12-12
63.51
64.64
60.80
62.01
-1.53
2025-12-11
61.80
64.30
61.40
63.54
+1.75
2025-12-10
60.61
61.93
60.08
61.79
+1.14
2025-12-09
58.13
60.83
57.56
60.65
+2.54
2025-12-08
58.31
58.61
57.52
58.11
-0.17
2025-12-05
57.06
59.32
56.85
58.28
+1.19
2025-12-04
58.48
58.75
56.47
57.09
-1.36
2025-12-03
58.46
58.97
57.52
58.45
+0.01
2025-12-02
57.91
58.65
56.56
58.44
+0.49
2025-12-01
56.32
58.83
56.15
57.95
+1.24
2025-11-28
53.35
56.78
53.30
56.71
+3.27
2025-11-27
53.31
53.89
52.64
53.44
+0.13
2025-11-26
51.34
53.39
51.25
53.31
+1.85
2025-11-25
51.37
51.74
50.68
51.46
+0.12
2025-11-24
50.01
51.40
49.68
51.34
+1.34
2025-11-21
50.68
50.84
48.60
50
-0.64
2025-11-20
51.32
51.86
50.21
50.64
-0.68
2025-11-19
50.69
52.48
50.35
51.32
+0.65
2025-11-18
50.17
51.17
49.33
50.67
+0.51
2025-11-17
50.52
51.30
49.56
50.16
-0.39
2025-11-14
52.26
53.55
50.03
50.55
-1.68
2025-11-13
53.24
54.38
52.05
52.23
-1.04
2025-11-12
51.15
53.66
50.84
53.27
+2.08
2025-11-11
50.48
51.24
50.26
51.19
+0.69
2025-11-10
48.34
50.60
48.30
50.50
+2.20
2025-11-07
48.02
48.87
47.91
48.30
+0.32
2025-11-06
47.95
48.79
47.63
47.98
—
2025-11-05
47.17
48.27
46.86
47.98
+0.85
2025-11-04
48.08
48.21
46.84
47.13
-0.91
2025-11-03
48.63
49.11
47.97
48.04
-0.60
2025-10-31
48.89
49.36
48.34
48.64
-0.27
2025-10-30
47.51
48.98
47.24
48.91
+1.39
2025-10-29
47.01
48.45
46.82
47.52
+0.50
2025-10-28
46.98
47.25
45.51
47.02
+0.08
2025-10-27
48.45
48.67
46.05
46.94
-1.60
2025-10-24
48.87
48.99
47.78
48.54
-0.37
2025-10-23
48.43
49.44
47.88
48.91
+0.41
2025-10-22
48.72
49.30
47.49
48.50
-0.17
2025-10-21
52.46
52.58
47.85
48.67
-3.68
2025-10-20
51.85
52.76
51.25
52.35
+0.50
2025-10-17
54.14
54.47
50.59
51.85
-2.40
2025-10-16
53.07
54.27
52.45
54.25
+1.19
2025-10-15
51.45
53.18
51.34
53.06
+1.61
2025-10-14
52.32
53.60
50.45
51.45
-0.89
2025-10-13
50.56
52.45
50.17
52.34
+2.07
2025-10-10
49.11
51.13
48.76
50.27
+1.12
2025-10-09
48.88
51.22
48.41
49.15
+0.28
2025-10-08
47.79
49.57
47.71
48.87
+1.07
2025-10-07
48.53
48.64
47.30
47.80
-0.66
2025-10-06
48.04
48.76
47.92
48.46
+0.52
2025-10-03
46.95
48.36
46.62
47.94
+0.97
2025-10-02
47.29
48.04
45.88
46.97
-0.32
2025-10-01
46.64
47.82
46.60
47.29
+0.65
2025-09-30
46.90
47.16
45.78
46.64
-0.25
2025-09-29
46.07
47.17
45.92
46.89
+0.85
2025-09-26
45.17
46.62
44.51
46.04
+0.88
2025-09-25
43.89
45.22
43.76
45.16
+1.27
2025-09-24
43.97
44.30
43.64
43.89
-0.09
2025-09-23
44
44.46
43.62
43.98
-0.07
2025-09-22
43.06
44.11
42.99
44.05
+0.98
2025-09-19
41.79
43.08
41.62
43.07
+1.28
2025-09-18
41.64
41.96
41.17
41.79
+0.16
2025-09-17
42.52
42.63
41.09
41.63
-0.89
2025-09-16
42.65
42.96
42.24
42.52
-0.16
2025-09-15
42.15
42.74
41.98
42.68
+0.53
2025-09-12
41.54
42.47
41.38
42.15
+0.59
2025-09-11
41.14
41.76
40.87
41.56
+0.41
2025-09-10
40.88
41.29
40.69
41.15
+0.29
2025-09-09
41.31
41.48
40.77
40.86
-0.44
2025-09-08
40.94
41.65
40.50
41.30
+0.31
2025-09-05
40.66
41.41
40.52
40.99
+0.37
2025-09-04
41.16
41.23
40.39
40.62
-0.57
2025-09-03
40.83
41.46
40.60
41.19
+0.32
2025-09-02
41.23
41.33
40.12
40.87
-0.35
2025-09-01
39.68
41.22
39.47
41.22
+1.55
2025-08-29
39.01
39.98
38.68
39.67
+0.63
2025-08-28
38.55
39.12
38.52
39.04
+0.46
2025-08-27
38.56
38.69
38.06
38.58
—
2025-08-26
38.56
38.85
38.32
38.58
+0.03
2025-08-25
38.89
39
38.50
38.55
-0.27
2025-08-22
38.13
39.07
37.67
38.82
+0.69
2025-08-21
37.85
38.23
37.51
38.13
+0.24
2025-08-20
37.32
37.93
36.95
37.89
+0.53
2025-08-19
38.02
38.15
37.26
37.36
-0.64
2025-08-18
38
38.26
37.79
38
+0.01
2025-08-15
38
38.10
37.66
37.99
—
2025-08-14
38.47
38.73
37.81
37.99
-0.51
2025-08-13
37.88
38.64
37.83
38.50
+0.59
2025-08-12
37.60
38.01
37.47
37.91
+0.31
2025-08-11
38.34
38.36
37.52
37.60
-0.73
2025-08-08
38.27
38.47
37.94
38.33
+0.04
2025-08-07
37.82
38.50
37.81
38.29
+0.46
2025-08-06
37.80
37.94
37.60
37.83
+0.01
2025-08-05
37.39
37.88
37.29
37.82
+0.41
2025-08-04
36.99
37.48
36.66
37.41
+0.39
2025-08-01
36.67
37.19
36.33
37.02
+0.33
2025-07-31
37.11
37.27
36.19
36.69
-0.44
2025-07-30
38.18
38.24
36.77
37.13
-1.05
2025-07-29
38.14
38.28
37.88
38.18
+0.04
2025-07-28
38.04
38.33
37.88
38.14
—
2025-07-25
39.02
39.18
37.93
38.14
-0.88
2025-07-24
39.26
39.34
38.67
39.02
-0.23
2025-07-23
39.24
39.52
39.03
39.25
-0.04
2025-07-22
38.87
39.32
38.69
39.29
+0.37
2025-07-21
38.11
39.05
38.06
38.92
+0.75
2025-07-18
38.12
38.44
38.01
38.17
+0.05
2025-07-17
37.92
38.16
37.51
38.12
+0.23
2025-07-16
37.67
38.08
37.48
37.89
+0.19
2025-07-15
38.16
38.39
37.56
37.70
-0.43
2025-07-14
38.39
39.12
38.07
38.13
-0.25
2025-07-11
36.99
38.53
36.87
38.38
+1.38
2025-07-10
36.34
37.12
36.27
37
+0.62
2025-07-09
36.69
36.76
36.25
36.38
-0.36
2025-07-08
36.74
36.86
36.27
36.74
—
2025-07-07
36.88
37.21
36.14
36.74
-0.18
2025-07-04
36.82
36.98
36.60
36.92
+0.07
2025-07-03
36.54
37.07
36.32
36.85
+0.30
2025-07-02
36.02
36.60
35.86
36.55
+0.54
2025-07-01
36.08
36.61
35.78
36.01
-0.09
2025-06-30
35.94
36.23
35.39
36.10
+0.12
2025-06-27
36.61
36.71
35.78
35.98
-0.66
2025-06-26
36.25
36.81
36.21
36.64
+0.39
2025-06-25
35.89
36.32
35.66
36.25
+0.34
2025-06-24
36.08
36.20
35.26
35.91
-0.18
2025-06-23
36.02
36.35
35.81
36.09
+0.10
2025-06-20
36.41
36.41
35.50
35.99
-0.45
2025-06-19
36.72
36.80
36.18
36.44
-0.28
2025-06-18
37.25
37.31
36.51
36.72
-0.37
2025-06-17
36.34
37.25
36.12
37.09
+0.79
2025-06-16
36.32
36.53
36.07
36.30
+0.01
2025-06-13
36.34
36.63
35.96
36.29
-0.04
2025-06-12
36.24
36.45
35.44
36.33
+0.08
2025-06-11
36.47
36.64
36.01
36.25
-0.27
2025-06-10
36.72
36.81
36.29
36.52
-0.20
2025-06-09
35.98
36.89
35.90
36.72
+0.81
2025-06-06
35.64
36.32
35.60
35.91
+0.26
2025-06-05
34.96
36.07
34.41
35.65
+1.16
2025-06-04
34.56
34.65
34.17
34.49
-0.01
2025-06-03
34.73
34.75
33.95
34.50
-0.25
2025-06-02
33.01
34.78
32.93
34.75
+1.78
2025-05-30
33.30
33.33
32.75
32.97
-0.35
2025-05-29
33.01
33.50
32.68
33.32
+0.36
2025-05-28
33.33
33.44
32.91
32.96
-0.30
2025-05-27
33.45
33.52
32.75
33.26
-0.09
2025-05-26
33.44
33.75
33.22
33.35
-0.13
2025-05-23
33.03
33.54
32.88
33.48
+0.44
2025-05-22
33.37
33.69
32.59
33.04
-0.33
2025-05-21
33.09
33.57
32.91
33.37
+0.28
2025-05-20
32.33
33.14
32.11
33.09
+0.75
2025-05-19
32.27
32.63
32.21
32.34
+0.08
2025-05-16
32.62
32.68
31.85
32.26
-0.36
2025-05-15
32.23
32.64
31.63
32.62
+0.41
2025-05-14
32.91
32.97
32.06
32.21
-0.68
2025-05-13
32.59
33.23
32.50
32.89
+0.29
2025-05-12
32.49
33
31.86
32.60
-0.10
2025-05-09
32.44
32.86
32.20
32.70
+0.25
2025-05-08
32.47
32.94
32.20
32.45
+0.01
2025-05-07
33.21
33.24
32.24
32.44
-0.77
2025-05-06
32.48
33.26
32.41
33.21
+0.73
2025-05-05
31.99
32.66
31.92
32.48
+0.50
2025-05-02
32.36
32.72
31.92
31.98
-0.43
2025-05-01
32.62
32.70
31.64
32.41
-0.18
2025-04-30
32.89
33.10
32.16
32.59
-0.34
2025-04-29
33.15
33.53
32.79
32.93
-0.20
2025-04-28
33.06
33.18
32.64
33.13
+0.05
2025-04-25
33.56
33.67
32.76
33.08
-0.49
2025-04-24
33.55
33.67
33.16
33.57
+0.03
2025-04-23
32.34
33.67
32.07
33.54
+1.06
2025-04-22
32.63
33.14
32.28
32.48
-0.19
2025-04-21
32.59
33.05
32.40
32.67
+0.14
2025-04-17
32.78
32.92
32.07
32.53
-0.21
2025-04-16
32.33
33.09
32.24
32.74
+0.44
2025-04-15
32.30
32.39
32.07
32.30
-0.03
2025-04-14
32.28
32.39
31.72
32.33
+0.05
2025-04-11
31.20
32.30
30.90
32.28
+1.08
2025-04-10
31
31.30
30.55
31.20
+0.20
2025-04-09
29.80
31.03
29.32
31
+1.20
2025-04-08
30.09
30.52
29.60
29.80
-0.28
2025-04-07
29.56
30.81
28.31
30.08
+0.53
2025-04-04
31.81
31.98
29.16
29.55
-2.29
2025-04-03
33.85
33.96
31.70
31.84
-2.08
2025-04-02
33.73
34.14
33.58
33.92
+0.25
2025-04-01
34.09
34.20
33.44
33.67
-0.40
2025-03-31
34.11
34.48
33.47
34.07
-0.04
2025-03-28
34.37
34.57
33.90
34.11
-0.29
2025-03-27
33.62
34.47
33.57
34.40
+0.78
2025-03-26
33.71
33.92
33.48
33.62
-0.11
2025-03-25
32.96
33.80
32.90
33.73
+0.72
2025-03-24
32.96
33.30
32.86
33.01
—
2025-03-21
33.57
33.59
32.64
33.01
-0.57
2025-03-20
33.80
33.94
33.07
33.58
-0.21
2025-03-19
34.01
34.10
33.42
33.79
-0.21
2025-03-18
33.85
34.22
33.72
34
+0.15
2025-03-17
33.82
33.89
33.40
33.85
+0.03
2025-03-14
33.79
34.08
33.50
33.82
-0.03
2025-03-13
33.23
33.95
32.92
33.85
+0.62
2025-03-12
32.90
33.32
32.68
33.23
+0.31
2025-03-11
32.10
32.98
31.79
32.92
+0.83
2025-03-10
32.51
32.66
31.91
32.09
-0.38
2025-03-07
32.65
32.69
32.09
32.47
-0.12
2025-03-06
32.67
32.76
32.24
32.59
-0.11
2025-03-05
31.96
32.71
31.74
32.70
+0.83
2025-03-04
31.67
32.02
31.44
31.87
+0.25
2025-03-03
31.13
31.84
31.10
31.62
+0.52
2025-02-28
31.27
31.39
30.80
31.10
-0.09
2025-02-27
31.88
31.93
31.16
31.19
-0.62
2025-02-26
31.68
31.96
31.48
31.81
+0.16
2025-02-25
32.29
32.48
31.26
31.65
-0.70
2025-02-24
32.47
32.77
32.06
32.35
-0.16
2025-02-21
32.95
33.07
32.48
32.51
-0.39
2025-02-20
32.71
33.22
32.60
32.90
+0.15
2025-02-19
32.85
33.07
32.43
32.75
-0.09
2025-02-18
32.30
32.89
32.05
32.84
+0.05
2025-02-17
32.13
32.79
31.88
32.79
+0.62
2025-02-14
32.26
33.41
32.05
32.17
-0.21
2025-02-13
32.22
32.40
31.96
32.38
+0.18
2025-02-12
31.76
32.38
31.49
32.20
+0.37
2025-02-11
32
32.24
31.22
31.83
-0.24
2025-02-10
31.80
32.33
31.62
32.07
+0.25
2025-02-07
32.17
32.64
31.77
31.82
-0.44
2025-02-06
32.27
32.42
31.70
32.26
+0.03
2025-02-05
32.14
32.54
31.91
32.23
+0.14
2025-02-04
31.53
32.37
31.33
32.09
+0.61
2025-02-03
31.38
31.68
30.65
31.48
+0.18
2025-01-31
31.49
31.71
31.12
31.30
-0.30
2025-01-30
30.78
31.73
30.75
31.60
+0.85
2025-01-29
30.35
30.99
30.26
30.75
+0.38
2025-01-28
30.19
30.48
29.86
30.37
+0.20
2025-01-27
30.48
30.61
29.68
30.17
-0.46
2025-01-24
30.40
31.03
30.40
30.63
+0.18
2025-01-23
30.80
30.86
30.04
30.45
-0.36
2025-01-22
30.84
30.95
30.54
30.81
+0.02
2025-01-21
30.57
30.83
30.16
30.79
+0.25
2025-01-20
30.37
30.62
29.96
30.54
+0.23
2025-01-17
30.77
30.84
30.09
30.31
-0.49
2025-01-16
30.63
30.97
30.49
30.80
+0.07
2025-01-15
29.85
30.73
29.72
30.73
+0.83
2025-01-14
29.64
29.97
29.48
29.90
+0.30
2025-01-13
30.41
30.52
29.49
29.60
-0.73
2025-01-10
30.06
30.65
29.93
30.33
+0.26
2025-01-09
30.06
30.47
29.97
30.07
-0.02
2025-01-08
30.05
30.34
29.79
30.09
+0.07
2025-01-07
29.91
30.38
29.86
30.02
+0.11
2025-01-06
29.62
30.34
29.39
29.91
+0.30
2025-01-03
29.56
29.90
29.47
29.61
+0.04
2025-01-02
28.91
29.60
28.85
29.57
+0.68