搜金价

现货白银2020年价格历史

XAGCNY

现货白银（XAGCNY）2020年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
4.43
2020年
最高价 元/克
6.24
2020-08-06
最低价 元/克
2.58
2020-03-18

2020年价格走势

现货白银 · 单位：元/克（日K收盘）

2020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）

日期
开盘价
最高价
最低价
收盘价
较上日
2020-12-31
5.74
5.77
5.66
5.69
-0.06
2020-12-30
5.66
5.76
5.64
5.75
+0.10
2020-12-29
5.67
5.74
5.60
5.65
-0.01
2020-12-28
5.57
5.78
5.57
5.66
+0.09
2020-12-25
5.57
5.57
5.57
5.57
—
2020-12-24
5.51
5.59
5.48
5.57
+0.07
2020-12-23
5.44
5.57
5.41
5.50
+0.07
2020-12-22
5.65
5.74
5.41
5.43
-0.21
2020-12-21
5.57
5.91
5.38
5.64
+0.07
2020-12-18
5.62
5.64
5.54
5.57
-0.05
2020-12-17
5.46
5.64
5.43
5.62
+0.15
2020-12-16
5.29
5.50
5.27
5.47
+0.19
2020-12-15
5.14
5.30
5.14
5.28
+0.14
2020-12-14
5.16
5.23
5.11
5.14
-0.02
2020-12-11
5.18
5.21
5.09
5.16
-0.01
2020-12-10
5.17
5.24
5.12
5.17
—
2020-12-09
5.30
5.31
5.09
5.17
-0.13
2020-12-08
5.29
5.37
5.27
5.30
+0.02
2020-12-07
5.22
5.35
5.07
5.28
+0.06
2020-12-04
5.19
5.27
5.16
5.22
+0.03
2020-12-03
5.20
5.24
5.12
5.19
—
2020-12-02
5.18
5.25
5.08
5.19
+0.01
2020-12-01
4.88
5.19
4.87
5.18
+0.30
2020-11-30
4.90
4.91
4.72
4.88
-0.02
2020-11-27
5.04
5.04
4.82
4.90
-0.14
2020-11-26
5.04
5.07
5
5.04
—
2020-11-25
5.02
5.08
4.98
5.04
+0.02
2020-11-24
5.09
5.10
4.95
5.02
-0.07
2020-11-23
5.22
5.27
5.05
5.09
-0.12
2020-11-20
5.19
5.29
5.16
5.21
+0.03
2020-11-19
5.25
5.26
5.10
5.18
-0.07
2020-11-18
5.29
5.33
5.22
5.25
-0.03
2020-11-17
5.35
5.36
5.26
5.28
-0.06
2020-11-16
5.32
5.41
5.23
5.34
+0.02
2020-11-13
5.24
5.36
5.21
5.32
+0.08
2020-11-12
5.24
5.27
5.19
5.24
—
2020-11-11
5.23
5.27
5.13
5.24
+0.01
2020-11-10
5.20
5.29
5.16
5.23
+0.03
2020-11-09
5.53
5.61
5.09
5.20
-0.33
2020-11-06
5.47
5.58
5.37
5.53
+0.06
2020-11-05
5.15
5.50
5.15
5.47
+0.31
2020-11-04
5.23
5.29
5.01
5.16
-0.06
2020-11-03
5.20
5.27
5.16
5.22
+0.02
2020-11-02
5.11
5.22
5.05
5.20
+0.09
2020-10-30
5.02
5.14
5
5.11
+0.09
2020-10-29
5.02
5.02
5.01
5.02
-0.03
2020-10-28
5.05
5.05
5.05
5.05
-0.21
2020-10-27
5.26
5.26
5.26
5.26
+0.02
2020-10-26
5.24
5.24
5.24
5.24
-0.07
2020-10-23
5.33
5.37
5.27
5.31
-0.02
2020-10-22
5.33
5.33
5.33
5.33
-0.08
2020-10-21
5.41
5.41
5.41
5.41
+0.10
2020-10-20
5.31
5.31
5.31
5.31
+0.04
2020-10-19
5.27
5.27
5.27
5.27
+0.06
2020-10-16
5.24
5.29
5.19
5.21
-0.03
2020-10-15
5.24
5.24
5.24
5.24
—
2020-10-14
5.24
5.24
5.24
5.24
+0.03
2020-10-13
5.21
5.21
5.21
5.21
-0.21
2020-10-12
5.42
5.42
5.42
5.42
—
2020-10-09
5.15
5.44
5.14
5.42
+0.28
2020-10-08
5.15
5.15
5.14
5.14
—
2020-10-07
5.14
5.14
5.14
5.14
+0.16
2020-10-06
4.98
4.98
4.98
4.98
-0.28
2020-10-05
5.27
5.27
5.26
5.26
+0.15
2020-10-02
5.14
5.23
5.07
5.11
-0.03
2020-10-01
5.14
5.14
5.14
5.14
+0.13
2020-09-30
5.01
5.02
5.01
5.01
-0.21
2020-09-29
5.22
5.22
5.22
5.22
+0.11
2020-09-28
5.11
5.11
5.11
5.11
+0.17
2020-09-25
4.99
5.03
4.84
4.94
-0.05
2020-09-24
4.99
4.99
4.99
4.99
+0.08
2020-09-23
4.91
4.91
4.91
4.91
-0.35
2020-09-22
5.26
5.26
5.26
5.26
-0.08
2020-09-21
5.34
5.34
5.34
5.34
-0.43
2020-09-18
5.83
5.88
5.76
5.77
-0.06
2020-09-17
5.83
5.83
5.83
5.83
-0.03
2020-09-16
5.89
5.89
5.86
5.86
—
2020-09-15
5.87
5.88
5.86
5.86
+0.01
2020-09-14
5.85
5.85
5.85
5.85
+0.09
2020-09-11
5.80
5.84
5.73
5.76
-0.04
2020-09-10
5.80
5.80
5.80
5.80
-0.02
2020-09-09
5.82
5.82
5.82
5.82
+0.07
2020-09-08
5.75
5.75
5.75
5.75
-0.05
2020-09-07
5.80
5.80
5.80
5.80
—
2020-09-04
5.74
5.83
5.68
5.80
+0.06
2020-09-03
5.74
5.74
5.74
5.74
-0.18
2020-09-02
5.92
5.92
5.92
5.92
-0.15
2020-09-01
6.07
6.07
6.07
6.07
—
2020-08-31
6.09
6.09
6.07
6.07
+0.14
2020-08-28
5.83
5.98
5.70
5.93
+0.23
2020-08-27
5.83
5.83
5.70
5.70
-0.23
2020-08-26
5.93
5.93
5.93
5.93
+0.20
2020-08-25
5.71
5.73
5.71
5.73
-0.02
2020-08-24
5.74
5.75
5.74
5.75
-0.02
2020-08-21
5.88
5.95
5.62
5.77
-0.11
2020-08-20
5.88
5.88
5.88
5.88
+0.20
2020-08-19
5.68
5.68
5.68
5.68
-0.21
2020-08-18
5.97
5.97
5.89
5.89
-0.01
2020-08-17
5.93
5.94
5.90
5.90
+0.20
2020-08-14
5.94
5.98
5.55
5.70
-0.19
2020-08-13
5.94
5.94
5.89
5.89
+0.38
2020-08-12
5.51
5.51
5.51
5.51
+0.16
2020-08-11
5.35
5.35
5.35
5.35
-0.86
2020-08-10
6.29
6.29
6.21
6.21
+0.11
2020-08-07
6.24
6.45
5.91
6.10
-0.14
2020-08-06
6.24
6.25
6.24
6.24
+0.44
2020-08-05
5.81
5.81
5.80
5.80
+0.18
2020-08-04
5.61
5.62
5.61
5.62
+0.38
2020-08-03
5.23
5.25
5.23
5.24
-0.02
2020-07-31
5.07
5.29
5.02
5.26
+0.19
2020-07-30
5.07
5.07
5.07
5.07
-0.18
2020-07-29
5.26
5.27
5.25
5.25
-0.02
2020-07-28
5.30
5.31
5.27
5.27
-0.04
2020-07-27
5.31
5.31
5.31
5.31
+0.40
2020-07-24
4.88
4.95
4.83
4.91
+0.03
2020-07-23
4.88
4.88
4.88
4.88
-0.09
2020-07-22
4.98
4.98
4.97
4.97
+0.37
2020-07-21
4.60
4.60
4.60
4.60
+0.30
2020-07-20
4.28
4.30
4.28
4.30
+0.13
2020-07-17
4.13
4.19
4.08
4.17
+0.03
2020-07-16
4.13
4.14
4.13
4.14
-0.05
2020-07-15
4.18
4.19
4.18
4.19
+0.04
2020-07-14
4.14
4.15
4.14
4.15
+0.03
2020-07-13
4.12
4.13
4.12
4.12
+0.08
2020-07-10
4.03
4.06
3.99
4.04
+0.01
2020-07-09
4.03
4.03
4.03
4.03
-0.01
2020-07-08
4.04
4.04
4.04
4.04
+0.10
2020-07-07
3.94
3.94
3.94
3.94
—
2020-07-06
3.94
3.95
3.94
3.94
+0.05
2020-07-03
3.89
3.90
3.87
3.89
+0.02
2020-07-02
3.89
3.89
3.87
3.87
-0.02
2020-07-01
3.87
3.89
3.87
3.89
-0.04
2020-06-30
3.92
3.93
3.92
3.93
+0.08
2020-06-29
3.84
3.85
3.84
3.85
+0.02
2020-06-26
3.84
3.88
3.77
3.83
-0.01
2020-06-25
3.84
3.84
3.84
3.84
+0.06
2020-06-24
3.78
3.78
3.78
3.78
-0.09
2020-06-23
3.87
3.87
3.87
3.87
+0.05
2020-06-22
3.84
3.84
3.82
3.82
+0.02
2020-06-19
3.79
3.84
3.74
3.80
+0.05
2020-06-18
3.79
3.80
3.75
3.75
+0.05
2020-06-17
3.78
3.78
3.70
3.70
-0.07
2020-06-16
3.77
3.77
3.77
3.77
+0.03
2020-06-15
3.75
3.75
3.74
3.74
-0.03
2020-06-12
3.81
3.83
3.75
3.77
-0.04
2020-06-11
3.81
3.81
3.81
3.81
-0.10
2020-06-10
3.91
3.91
3.91
3.91
+0.13
2020-06-09
3.78
3.78
3.78
3.78
-0.05
2020-06-08
3.83
3.83
3.83
3.83
+0.07
2020-06-05
3.83
3.84
3.71
3.76
-0.06
2020-06-04
3.83
3.84
3.82
3.82
+0.01
2020-06-03
3.82
3.82
3.81
3.81
-0.09
2020-06-02
3.90
3.90
3.90
3.90
-0.05
2020-06-01
3.94
3.95
3.94
3.95
+0.10
2020-05-29
3.76
3.87
3.72
3.85
+0.10
2020-05-28
3.76
3.76
3.75
3.75
+0.03
2020-05-27
3.72
3.72
3.72
3.72
+0.02
2020-05-26
3.69
3.71
3.69
3.70
+0.01
2020-05-25
3.69
3.69
3.69
3.69
-0.01
2020-05-22
3.67
3.72
3.60
3.70
+0.01
2020-05-21
3.67
3.69
3.67
3.69
-0.10
2020-05-20
3.79
3.79
3.79
3.79
+0.05
2020-05-19
3.74
3.74
3.74
3.74
+0.08
2020-05-18
3.66
3.66
3.66
3.66
+0.07
2020-05-15
3.43
3.61
3.40
3.59
+0.16
2020-05-14
3.43
3.43
3.43
3.43
+0.07
2020-05-13
3.36
3.36
3.36
3.36
+0.03
2020-05-12
3.33
3.33
3.33
3.33
-0.01
2020-05-11
3.34
3.34
3.34
3.34
+0.01
2020-05-08
3.31
3.37
3.28
3.33
+0.02
2020-05-07
3.31
3.31
3.31
3.31
+0.11
2020-05-06
3.20
3.20
3.20
3.20
-0.03
2020-05-05
3.23
3.23
3.23
3.23
+0.04
2020-05-04
3.19
3.19
3.19
3.19
-0.03
2020-05-01
3.23
3.25
3.18
3.22
-0.01
2020-04-30
3.23
3.23
3.23
3.23
-0.07
2020-04-29
3.30
3.30
3.30
3.30
+0.03
2020-04-28
3.27
3.27
3.27
3.27
-0.01
2020-04-27
3.28
3.28
3.28
3.28
—
2020-04-24
3.29
3.32
3.24
3.28
-0.01
2020-04-23
3.29
3.29
3.29
3.29
+0.04
2020-04-22
3.25
3.25
3.25
3.25
+0.04
2020-04-21
3.21
3.21
3.21
3.21
-0.09
2020-04-20
3.30
3.30
3.30
3.30
+0.02
2020-04-17
3.35
3.36
3.24
3.28
-0.07
2020-04-16
3.35
3.35
3.35
3.35
+0.02
2020-04-15
3.33
3.33
3.33
3.33
-0.07
2020-04-14
3.40
3.40
3.40
3.40
+0.08
2020-04-13
3.32
3.32
3.32
3.32
-0.01
2020-04-10
3.33
3.33
3.32
3.33
—
2020-04-09
3.33
3.33
3.33
3.33
+0.10
2020-04-08
3.23
3.23
3.23
3.23
-0.01
2020-04-07
3.24
3.24
3.24
3.24
—
2020-04-06
3.24
3.24
3.24
3.24
+0.14
2020-04-03
3.13
3.14
3.08
3.10
-0.03
2020-04-02
3.13
3.13
3.13
3.13
+0.12
2020-04-01
3.01
3.01
3.01
3.01
—
2020-03-31
3.01
3.01
3.01
3.01
-0.02
2020-03-30
3.03
3.03
3.03
3.03
-0.09
2020-03-27
3.10
3.16
3.05
3.12
+0.02
2020-03-26
3.10
3.10
3.10
3.10
-0.02
2020-03-25
3.12
3.12
3.12
3.12
+0.04
2020-03-24
3.08
3.08
3.08
3.08
+0.22
2020-03-23
2.86
2.86
2.86
2.86
+0.14
2020-03-20
2.61
2.81
2.58
2.72
+0.11
2020-03-19
2.61
2.61
2.61
2.61
+0.03
2020-03-18
2.58
2.58
2.58
2.58
-0.14
2020-03-17
2.72
2.72
2.72
2.72
-0.07
2020-03-16
2.79
2.79
2.79
2.79
-0.38
2020-03-13
3.41
3.43
3.11
3.17
-0.24
2020-03-12
3.41
3.41
3.41
3.41
-0.21
2020-03-11
3.62
3.62
3.62
3.62
-0.03
2020-03-10
3.65
3.65
3.65
3.65
-0.02
2020-03-09
3.67
3.68
3.67
3.67
-0.07
2020-03-06
3.76
3.79
3.68
3.74
-0.02
2020-03-05
3.72
3.77
3.70
3.76
+0.05
2020-03-04
3.72
3.74
3.68
3.71
-0.01
2020-03-03
3.61
3.77
3.60
3.72
+0.11
2020-03-02
3.60
3.68
3.55
3.61
+0.01
2020-02-28
3.84
3.86
3.54
3.60
-0.24
2020-02-27
3.87
3.92
3.80
3.84
-0.03
2020-02-26
3.88
3.93
3.84
3.87
-0.01
2020-02-25
4.02
4.03
3.85
3.88
-0.14
2020-02-24
3.99
4.09
3.99
4.02
+0.03
2020-02-21
3.96
4.02
3.96
3.99
+0.03
2020-02-20
3.98
3.98
3.93
3.96
-0.02
2020-02-19
3.92
3.99
3.91
3.98
+0.06
2020-02-18
3.84
3.94
3.83
3.92
+0.08
2020-02-17
3.83
3.86
3.82
3.84
+0.01
2020-02-14
3.81
3.84
3.80
3.83
+0.02
2020-02-13
3.77
3.83
3.77
3.81
+0.04
2020-02-12
3.81
3.81
3.76
3.77
-0.04
2020-02-11
3.83
3.85
3.79
3.81
-0.03
2020-02-10
3.82
3.85
3.81
3.84
+0.02
2020-02-07
3.84
3.86
3.80
3.82
-0.02
2020-02-06
3.80
3.86
3.79
3.84
+0.04
2020-02-05
3.79
3.83
3.77
3.80
+0.01
2020-02-04
3.81
3.84
3.78
3.79
-0.03
2020-02-03
3.89
3.91
3.79
3.82
-0.07
2020-01-31
3.85
3.91
3.84
3.89
+0.04
2020-01-30
3.79
3.90
3.78
3.85
+0.07
2020-01-29
3.77
3.80
3.75
3.78
+0.01
2020-01-28
3.90
3.91
3.76
3.77
-0.13
2020-01-27
3.94
3.96
3.89
3.90
-0.01
2020-01-24
3.84
3.92
3.83
3.91
+0.07
2020-01-23
3.84
3.87
3.80
3.84
-0.01
2020-01-22
3.84
3.87
3.81
3.85
+0.02
2020-01-21
3.90
3.92
3.80
3.83
-0.07
2020-01-20
3.89
3.91
3.88
3.90
+0.01
2020-01-17
3.87
3.92
3.86
3.89
+0.02
2020-01-16
3.88
3.90
3.85
3.87
-0.01
2020-01-15
3.83
3.89
3.83
3.88
+0.05
2020-01-14
3.87
3.88
3.81
3.83
-0.04
2020-01-13
3.90
3.91
3.87
3.87
-0.04
2020-01-10
3.87
3.92
3.85
3.91
+0.04
2020-01-09
3.91
3.93
3.84
3.87
-0.03
2020-01-08
3.96
4.07
3.89
3.90
-0.07
2020-01-07
3.92
3.98
3.87
3.97
+0.06
2020-01-06
3.91
3.99
3.89
3.91
+0.02
2020-01-03
3.89
3.94
3.88
3.89
—
2020-01-02
3.85
3.91
3.84
3.89
+0.04
2020-01-01
3.85
3.85
3.85
3.85
—