搜金价

现货白银价格历史

XAGCNY

现货白银（XAGCNY）2026年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
15.97
2026年
最高价 元/克
25.18
2026-01-28
最低价 元/克
11.98
2026-07-16

2026年价格走势

现货白银 · 单位：元/克（日K收盘，今日为实时价）

2026年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上），今日行为实时数据

日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04 实时
14.44
14.50
14.30
14.42
-0.03
2026-09-03
14.12
14.56
14.07
14.45
+0.36
2026-09-02
13.94
14.15
13.66
14.09
+0.27
2026-09-01
14.35
14.47
13.81
13.82
-0.53
2026-08-31
14.32
14.56
14.17
14.35
+0.08
2026-08-28
14.96
15.35
14.26
14.27
-0.68
2026-08-27
14.58
15.06
14.58
14.95
+0.25
2026-08-26
14.78
15.06
14.58
14.70
-0.11
2026-08-25
14.94
15.10
14.56
14.81
-0.07
2026-08-24
15
15.10
14.75
14.88
-0.01
2026-08-21
14.68
15.12
14.66
14.89
+0.19
2026-08-20
14.42
14.89
14.17
14.70
+0.25
2026-08-19
13.55
14.47
13.50
14.45
+0.78
2026-08-18
14.23
14.37
13.64
13.67
-0.53
2026-08-17
13.92
14.37
13.91
14.20
+0.24
2026-08-14
13.98
14.18
13.71
13.96
+0.05
2026-08-13
14.11
14.31
13.86
13.91
-0.20
2026-08-12
13.94
14.42
13.94
14.11
+0.14
2026-08-11
14.20
14.35
13.87
13.97
-0.22
2026-08-10
13.73
14.27
13.60
14.19
+0.47
2026-08-07
13.24
14.05
13.20
13.72
+0.44
2026-08-06
13.27
13.58
13.14
13.28
-0.11
2026-08-05
12.88
13.56
12.80
13.39
+0.54
2026-08-04
12.53
12.96
12.51
12.85
+0.29
2026-08-03
12.46
12.65
12.21
12.56
+0.12
2026-07-31
12.70
12.80
12.31
12.44
-0.30
2026-07-30
12.47
12.81
12.29
12.74
+0.29
2026-07-29
12.40
12.79
12.24
12.45
+0.12
2026-07-28
12.55
12.65
12.23
12.33
-0.28
2026-07-27
12.82
12.97
12.55
12.61
+0.09
2026-07-24
12.43
12.73
12.33
12.52
+0.08
2026-07-23
12.85
12.97
12.32
12.44
-0.46
2026-07-22
12.70
13.15
12.67
12.90
+0.21
2026-07-21
12.18
12.79
12.11
12.69
+0.51
2026-07-20
12.01
12.41
11.98
12.18
+0.11
2026-07-17
12.04
12.14
11.82
12.07
+0.09
2026-07-16
12.30
12.53
11.94
11.98
-0.49
2026-07-15
12.68
12.75
12.22
12.47
-0.20
2026-07-14
12.42
12.88
12.27
12.67
+0.23
2026-07-13
12.89
12.92
12.36
12.44
-0.48
2026-07-10
12.98
13.12
12.70
12.92
-0.03
2026-07-09
12.60
13.09
12.43
12.95
+0.38
2026-07-08
12.96
13.18
12.35
12.57
-0.37
2026-07-07
13.36
13.43
12.82
12.94
-0.45
2026-07-06
13.57
13.66
13.24
13.39
-0.08
2026-07-03
13.11
13.58
13.07
13.47
+0.31
2026-07-02
12.77
13.40
12.71
13.16
+0.41
2026-07-01
12.58
13.17
12.34
12.75
+0.12
2026-06-30
12.52
13.06
12.21
12.63
+0.05
2026-06-29
12.67
12.83
12.39
12.58
-0.15
2026-06-26
12.49
12.86
12.02
12.73
+0.24
2026-06-25
12.38
12.74
12.16
12.49
+0.09
2026-06-24
13.42
13.47
12
12.40
-0.90
2026-06-23
14.11
14.14
13.23
13.30
-0.74
2026-06-22
13.90
14.49
13.86
14.04
+0.03
2026-06-19
14.28
14.28
13.65
14.01
-0.17
2026-06-18
14.61
15.08
14.05
14.18
-0.48
2026-06-17
15.12
15.45
14.42
14.66
-0.45
2026-06-16
15.20
15.37
14.90
15.11
—
2026-06-15
14.73
15.40
14.73
15.11
+0.47
2026-06-12
14.59
14.76
14.22
14.64
+0.10
2026-06-11
13.75
14.59
13.27
14.54
+0.85
2026-06-10
14.02
14.20
13.66
13.69
-0.41
2026-06-09
14.72
14.90
13.89
14.10
-0.61
2026-06-08
14.59
14.88
14.28
14.71
+0.07
2026-06-05
15.95
16
14.58
14.64
-1.31
2026-06-04
15.72
16.21
15.64
15.95
+0.25
2026-06-03
16.22
16.26
15.67
15.70
-0.52
2026-06-02
16.17
16.63
16.04
16.22
+0.07
2026-06-01
16.25
16.47
15.80
16.15
-0.10
2026-05-29
16.36
16.55
16.10
16.25
-0.08
2026-05-28
16.20
16.41
15.49
16.33
+0.21
2026-05-27
16.56
16.74
15.85
16.12
-0.49
2026-05-26
16.83
16.92
16.29
16.61
-0.25
2026-05-25
16.51
17.02
16.43
16.86
+0.60
2026-05-22
16.53
16.63
16.18
16.26
-0.28
2026-05-21
16.44
16.65
16.07
16.54
+0.16
2026-05-20
15.91
16.54
15.78
16.38
+0.47
2026-05-19
16.76
17.03
15.78
15.91
-0.83
2026-05-18
16.36
16.88
15.94
16.74
+0.39
2026-05-15
18.07
18.11
16.34
16.35
-1.66
2026-05-14
19
19.09
17.94
18.01
-0.88
2026-05-13
18.69
19.29
18.48
18.89
+0.20
2026-05-12
18.59
18.82
17.92
18.69
+0.10
2026-05-11
17.32
18.62
17.07
18.59
+1.24
2026-05-08
16.97
17.61
16.87
17.35
+0.42
2026-05-07
16.70
17.74
16.62
16.93
+0.23
2026-05-06
15.62
16.80
15.62
16.70
+0.99
2026-05-05
15.70
16.02
15.62
15.71
+0.02
2026-05-04
16.34
16.40
15.59
15.69
-0.54
2026-05-01
15.92
16.62
15.75
16.23
+0.31
2026-04-30
15.43
15.96
15.37
15.92
+0.52
2026-04-29
15.78
15.97
15.30
15.40
-0.37
2026-04-28
16.29
16.44
15.55
15.77
-0.52
2026-04-27
16.32
16.54
16.12
16.29
-0.05
2026-04-24
16.20
16.55
15.96
16.34
+0.06
2026-04-23
16.75
16.91
16.02
16.28
-0.49
2026-04-22
16.60
16.98
16.55
16.77
+0.22
2026-04-21
17.22
17.31
16.27
16.55
-0.66
2026-04-20
17.45
17.45
16.97
17.21
-0.24
2026-04-17
16.95
17.93
16.78
17.45
+0.52
2026-04-16
17.04
17.46
16.85
16.93
-0.12
2026-04-15
17.17
17.49
16.89
17.05
-0.12
2026-04-14
16.30
17.20
16.26
17.17
+0.86
2026-04-13
16.30
16.38
15.67
16.31
-0.03
2026-04-10
16.35
16.58
16.15
16.34
+0.07
2026-04-09
16.02
16.54
15.72
16.27
+0.27
2026-04-08
15.81
16.78
15.76
16
+0.26
2026-04-07
15.70
15.84
15.07
15.74
+0.04
2026-04-06
15.74
15.88
15.38
15.70
-0.07
2026-04-02
16.19
16.38
15.01
15.77
-0.44
2026-04-01
16.17
16.44
15.92
16.21
+0.01
2026-03-31
15.13
16.27
14.87
16.20
+1.07
2026-03-30
14.94
15.49
14.60
15.13
+0.11
2026-03-27
14.74
15.47
14.55
15.02
+0.32
2026-03-26
15.40
15.59
14.40
14.70
-0.68
2026-03-25
15.31
16.10
15.30
15.38
+0.01
2026-03-24
14.93
15.39
14.25
15.37
+0.45
2026-03-23
14.58
15.28
13.16
14.92
+0.32
2026-03-20
15.71
16.10
14.59
14.60
-1.12
2026-03-19
16.26
16.56
14.14
15.72
-0.54
2026-03-18
17.11
17.32
16.19
16.26
-0.86
2026-03-17
17.48
17.82
16.89
17.12
-0.31
2026-03-16
17.37
17.63
16.62
17.43
+0.04
2026-03-13
18.03
18.45
17.15
17.39
-0.70
2026-03-12
18.46
18.89
17.91
18.09
-0.42
2026-03-11
19.06
19.30
18.22
18.51
-0.54
2026-03-10
18.73
19.43
18.67
19.05
+0.26
2026-03-09
18.21
18.79
17.19
18.79
+0.58
2026-03-06
17.79
18.35
17.62
18.21
+0.46
2026-03-05
18.10
18.47
17.37
17.75
-0.25
2026-03-04
17.68
18.74
17.56
18
+0.30
2026-03-03
19.30
19.72
16.82
17.70
-1.58
2026-03-02
20.56
20.81
18.67
19.28
-0.98
2026-02-27
19.08
20.33
18.95
20.26
+1.20
2026-02-26
19.25
19.51
18.40
19.06
-0.19
2026-02-25
18.83
19.71
18.68
19.25
+0.44
2026-02-24
19.11
19.21
18.34
18.81
-0.23
2026-02-23
18.26
19.23
18.26
19.04
+0.77
2026-02-20
17
18.28
16.72
18.27
+1.32
2026-02-19
16.69
17.16
16.50
16.95
+0.28
2026-02-18
15.86
16.91
15.60
16.67
+0.80
2026-02-17
16.54
16.60
15.55
15.87
-0.67
2026-02-16
16.80
16.90
16.09
16.54
-0.17
2026-02-13
16.23
17.13
15.94
16.71
+0.48
2026-02-12
18.16
18.34
16.07
16.23
-1.96
2026-02-11
17.43
18.63
17.32
18.19
+0.75
2026-02-10
18
18.15
17.26
17.44
-0.56
2026-02-09
16.91
18.14
16.89
18
+1.16
2026-02-06
15.22
16.88
13.82
16.84
+1.54
2026-02-05
19.03
19.52
15.26
15.30
-3.74
2026-02-04
18.30
19.91
17.97
19.04
+0.67
2026-02-03
17.10
19.24
17.10
18.37
+1.28
2026-02-02
17.33
18.98
15.40
17.09
-1.19
2026-01-30
25
25.58
16.78
18.28
-6.73
2026-01-29
25.18
26.27
23.43
25.01
-0.17
2026-01-28
24.22
25.35
23.86
25.18
+0.97
2026-01-27
22.44
24.50
22.31
24.21
+1.77
2026-01-26
22.53
25.41
22.11
22.44
+0.22
2026-01-23
20.77
22.24
20.77
22.22
+1.46
2026-01-22
20.10
20.85
19.60
20.76
+0.67
2026-01-21
20.44
20.62
19.51
20.09
-0.33
2026-01-20
20.38
20.70
19.99
20.42
-0.02
2026-01-19
19.65
20.44
19.65
20.44
+1.02
2026-01-16
19.95
20.03
18.76
19.42
-0.53
2026-01-15
20.21
20.21
18.65
19.95
-0.17
2026-01-14
18.76
20.18
18.76
20.12
+1.35
2026-01-13
18.39
19.24
18.01
18.77
+0.38
2026-01-12
17.36
18.62
17.26
18.39
+1.13
2026-01-09
16.61
17.38
16.29
17.26
+0.64
2026-01-08
16.90
17.06
15.94
16.62
-0.26
2026-01-07
17.55
17.86
16.48
16.88
-0.66
2026-01-06
16.55
17.58
16.38
17.54
+1.01
2026-01-05
15.91
16.81
15.74
16.53
+0.85
2026-01-02
15.39
16.10
15.39
15.68
+0.29