搜金价

现货白银2021年价格历史

XAGCNY

现货白银（XAGCNY）2021年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
5.42
2021年
最高价 元/克
6.26
2021-02-01
最低价 元/克
4.65
2021-09-29

2021年价格走势

现货白银 · 单位：元/克（日K收盘）

2021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
2021-12-31
4.97
5.04
4.97
5.02
+0.04
2021-12-30
4.92
4.99
4.87
4.98
+0.05
2021-12-29
4.97
5
4.87
4.93
-0.03
2021-12-28
4.97
5.06
4.95
4.96
-0.02
2021-12-27
4.93
4.99
4.89
4.98
+0.02
2021-12-24
4.94
4.96
4.92
4.96
+0.02
2021-12-23
4.92
4.95
4.89
4.94
+0.02
2021-12-22
4.85
4.93
4.84
4.92
+0.07
2021-12-21
4.81
4.92
4.79
4.85
+0.05
2021-12-20
4.83
4.85
4.79
4.80
-0.03
2021-12-17
4.85
4.90
4.82
4.83
-0.02
2021-12-16
4.76
4.86
4.73
4.85
+0.09
2021-12-15
4.73
4.78
4.62
4.76
+0.02
2021-12-14
4.82
4.82
4.68
4.74
-0.07
2021-12-13
4.79
4.84
4.77
4.81
+0.02
2021-12-10
4.74
4.80
4.71
4.79
+0.05
2021-12-09
4.84
4.85
4.72
4.74
-0.10
2021-12-08
4.85
4.87
4.81
4.84
-0.02
2021-12-07
4.83
4.88
4.80
4.86
+0.03
2021-12-06
4.88
4.88
4.77
4.83
-0.04
2021-12-03
4.82
4.87
4.75
4.87
+0.04
2021-12-02
4.81
4.86
4.79
4.83
+0.03
2021-12-01
4.93
4.97
4.78
4.80
-0.11
2021-11-30
4.94
5.03
4.90
4.91
-0.02
2021-11-29
4.99
5.06
4.91
4.93
-0.06
2021-11-26
5.09
5.12
4.94
4.99
-0.10
2021-11-25
5.08
5.12
5.07
5.09
+0.01
2021-11-24
5.10
5.11
5.05
5.08
-0.03
2021-11-23
5.21
5.25
5.02
5.11
-0.10
2021-11-22
5.31
5.37
5.20
5.21
-0.10
2021-11-19
5.35
5.39
5.30
5.31
-0.05
2021-11-18
5.41
5.43
5.33
5.36
-0.05
2021-11-17
5.36
5.44
5.35
5.41
+0.05
2021-11-16
5.41
5.48
5.34
5.36
-0.06
2021-11-15
5.46
5.48
5.37
5.42
-0.04
2021-11-12
5.45
5.48
5.36
5.46
+0.02
2021-11-11
5.32
5.45
5.30
5.44
+0.11
2021-11-10
5.24
5.42
5.19
5.33
+0.08
2021-11-09
5.27
5.28
5.18
5.25
-0.03
2021-11-08
5.22
5.29
5.19
5.28
+0.06
2021-11-05
5.13
5.22
5.10
5.22
+0.08
2021-11-04
5.07
5.19
5.06
5.14
+0.06
2021-11-03
5.08
5.10
4.97
5.08
—
2021-11-02
5.19
5.19
5.05
5.08
-0.11
2021-11-01
5.16
5.20
5.12
5.19
+0.04
2021-10-29
5.19
5.20
5.10
5.15
-0.04
2021-10-28
5.19
5.23
5.17
5.19
—
2021-10-27
5.21
5.24
5.14
5.19
-0.02
2021-10-26
5.30
5.30
5.15
5.21
-0.09
2021-10-25
5.25
5.31
5.24
5.30
+0.05
2021-10-22
5.21
5.36
5.20
5.25
+0.04
2021-10-21
5.24
5.28
5.18
5.21
-0.03
2021-10-20
5.10
5.27
5.08
5.24
+0.14
2021-10-19
5
5.21
5
5.10
+0.09
2021-10-18
5.03
5.06
4.97
5.01
-0.02
2021-10-15
5.07
5.09
4.98
5.03
-0.04
2021-10-14
4.98
5.09
4.94
5.07
+0.08
2021-10-13
4.87
5.02
4.85
4.99
+0.12
2021-10-12
4.87
4.92
4.82
4.87
—
2021-10-11
4.89
4.93
4.85
4.87
-0.02
2021-10-08
4.88
5.01
4.84
4.89
+0.01
2021-10-07
4.88
4.92
4.83
4.88
—
2021-10-06
4.88
4.90
4.79
4.88
—
2021-10-05
4.89
4.90
4.83
4.88
-0.01
2021-10-04
4.87
4.92
4.81
4.89
+0.03
2021-10-01
4.78
4.88
4.74
4.86
+0.07
2021-09-30
4.65
4.80
4.63
4.79
+0.14
2021-09-29
4.84
4.87
4.62
4.65
-0.20
2021-09-28
4.88
4.89
4.77
4.85
-0.03
2021-09-27
4.83
4.93
4.83
4.88
+0.04
2021-09-24
4.86
4.92
4.77
4.84
-0.02
2021-09-23
4.90
4.94
4.85
4.86
-0.04
2021-09-22
4.85
5
4.85
4.90
+0.05
2021-09-21
4.80
4.91
4.80
4.85
+0.05
2021-09-20
4.82
4.86
4.75
4.80
-0.03
2021-09-17
4.95
4.99
4.82
4.83
-0.11
2021-09-16
5.14
5.17
4.88
4.94
-0.21
2021-09-15
5.15
5.16
5.10
5.15
—
2021-09-14
5.12
5.17
5.06
5.15
+0.03
2021-09-13
5.12
5.15
5.05
5.12
—
2021-09-10
5.18
5.25
5.12
5.12
-0.07
2021-09-09
5.17
5.24
5.15
5.19
+0.03
2021-09-08
5.25
5.27
5.16
5.16
-0.09
2021-09-07
5.33
5.36
5.21
5.25
-0.08
2021-09-06
5.34
5.37
5.31
5.33
—
2021-09-03
5.16
5.37
5.15
5.33
+0.17
2021-09-02
5.20
5.23
5.13
5.16
-0.05
2021-09-01
5.15
5.24
5.12
5.21
+0.05
2021-08-31
5.18
5.23
5.14
5.16
-0.03
2021-08-30
5.18
5.23
5.16
5.19
+0.01
2021-08-27
5.08
5.21
5.04
5.18
+0.10
2021-08-26
5.14
5.15
5.06
5.08
-0.06
2021-08-25
5.15
5.16
5.09
5.14
-0.01
2021-08-24
5.10
5.17
5.08
5.15
+0.05
2021-08-23
4.97
5.12
4.96
5.10
+0.13
2021-08-20
5.02
5.04
4.94
4.97
-0.05
2021-08-19
5.07
5.08
4.98
5.02
-0.05
2021-08-18
5.10
5.14
5.03
5.07
-0.03
2021-08-17
5.14
5.17
5.09
5.10
-0.04
2021-08-16
5.12
5.16
5.06
5.14
+0.02
2021-08-13
5
5.15
5
5.12
+0.12
2021-08-12
5.08
5.08
4.96
5
-0.07
2021-08-11
5.04
5.09
5.01
5.07
+0.04
2021-08-10
5.06
5.11
5.01
5.03
-0.03
2021-08-09
5.25
5.26
4.81
5.06
-0.19
2021-08-06
5.43
5.44
5.22
5.25
-0.17
2021-08-05
5.48
5.51
5.41
5.42
-0.06
2021-08-04
5.51
5.61
5.47
5.48
-0.03
2021-08-03
5.48
5.53
5.45
5.51
+0.03
2021-08-02
5.51
5.53
5.46
5.48
-0.02
2021-07-30
5.50
5.53
5.47
5.50
—
2021-07-29
5.38
5.57
5.38
5.50
+0.11
2021-07-28
5.33
5.40
5.31
5.39
+0.06
2021-07-27
5.43
5.45
5.28
5.33
-0.11
2021-07-26
5.44
5.49
5.42
5.44
+0.01
2021-07-23
5.49
5.50
5.39
5.43
-0.06
2021-07-22
5.49
5.49
5.49
5.49
+0.04
2021-07-21
5.45
5.45
5.45
5.45
+0.07
2021-07-20
5.38
5.38
5.38
5.38
-0.04
2021-07-19
5.42
5.42
5.42
5.42
-0.12
2021-07-16
5.68
5.71
5.52
5.54
-0.14
2021-07-15
5.68
5.68
5.67
5.68
+0.02
2021-07-14
5.66
5.66
5.66
5.66
+0.06
2021-07-13
5.61
5.61
5.60
5.60
-0.05
2021-07-12
5.65
5.65
5.65
5.65
+0.02
2021-07-09
5.59
5.66
5.56
5.63
+0.04
2021-07-08
5.59
5.59
5.59
5.59
-0.05
2021-07-07
5.64
5.64
5.64
5.64
—
2021-07-06
5.64
5.64
5.64
5.64
-0.07
2021-07-05
5.71
5.75
5.69
5.71
—
2021-07-02
5.62
5.74
5.60
5.71
+0.09
2021-07-01
5.62
5.62
5.62
5.62
-0.02
2021-06-30
5.63
5.64
5.63
5.64
+0.08
2021-06-29
5.56
5.56
5.56
5.56
-0.08
2021-06-28
5.64
5.64
5.64
5.64
+0.01
2021-06-25
5.60
5.68
5.59
5.63
+0.03
2021-06-24
5.60
5.60
5.60
5.60
+0.02
2021-06-23
5.58
5.58
5.58
5.58
+0.02
2021-06-22
5.56
5.56
5.56
5.56
-0.04
2021-06-21
5.60
5.60
5.60
5.60
+0.03
2021-06-18
5.59
5.72
5.56
5.57
-0.02
2021-06-17
5.82
5.88
5.56
5.59
-0.23
2021-06-16
5.82
5.82
5.82
5.82
-0.15
2021-06-15
5.97
5.97
5.97
5.97
-0.04
2021-06-14
6.01
6.01
6.01
6.01
-0.01
2021-06-11
6.04
6.11
6.02
6.02
-0.02
2021-06-10
6.04
6.04
6.04
6.04
+0.05
2021-06-09
5.99
5.99
5.99
5.99
+0.03
2021-06-08
6.01
6.04
5.94
5.96
-0.05
2021-06-07
6.01
6.04
5.93
6.01
+0.02
2021-06-04
5.92
6.01
5.88
5.99
+0.07
2021-06-03
6.08
6.10
5.83
5.92
-0.16
2021-06-02
6.02
6.09
5.97
6.08
+0.06
2021-06-01
6.06
6.16
6
6.02
-0.02
2021-05-31
6.03
6.07
6.01
6.04
+0.01
2021-05-28
6.01
6.04
5.91
6.03
+0.02
2021-05-27
6.01
6.01
6.01
6.01
+0.04
2021-05-26
6.03
6.10
5.96
5.97
-0.07
2021-05-25
5.99
6.05
5.93
6.04
+0.05
2021-05-24
5.95
6.02
5.93
5.99
+0.04
2021-05-21
5.99
6.06
5.87
5.95
-0.04
2021-05-20
5.98
6.05
5.91
5.99
+0.01
2021-05-19
6.08
6.10
5.91
5.98
-0.10
2021-05-18
6.08
6.21
6.04
6.08
—
2021-05-17
5.93
6.11
5.90
6.08
+0.16
2021-05-14
5.85
5.93
5.79
5.92
+0.07
2021-05-13
5.85
5.85
5.84
5.85
+0.02
2021-05-12
5.83
5.83
5.83
5.83
-0.13
2021-05-11
5.96
5.96
5.96
5.96
+0.07
2021-05-10
5.89
5.89
5.89
5.89
-0.03
2021-05-07
5.89
5.97
5.86
5.92
+0.03
2021-05-06
5.89
5.89
5.89
5.89
+0.18
2021-05-05
5.71
5.71
5.71
5.71
-0.01
2021-05-04
5.72
5.72
5.72
5.72
-0.08
2021-05-03
5.80
5.80
5.80
5.80
+0.21
2021-04-30
5.63
5.66
5.57
5.59
-0.04
2021-04-29
5.63
5.63
5.63
5.63
-0.02
2021-04-28
5.65
5.65
5.65
5.65
-0.02
2021-04-27
5.67
5.67
5.67
5.67
+0.02
2021-04-26
5.65
5.65
5.65
5.65
+0.04
2021-04-23
5.64
5.70
5.58
5.61
-0.03
2021-04-22
5.64
5.64
5.64
5.64
-0.09
2021-04-21
5.73
5.73
5.73
5.73
+0.15
2021-04-20
5.58
5.58
5.58
5.58
+0.01
2021-04-19
5.57
5.57
5.57
5.57
-0.04
2021-04-16
5.58
5.68
5.56
5.61
+0.03
2021-04-15
5.58
5.58
5.58
5.58
+0.10
2021-04-14
5.48
5.48
5.48
5.48
+0.01
2021-04-13
5.47
5.47
5.47
5.47
+0.11
2021-04-12
5.36
5.36
5.36
5.36
-0.09
2021-04-09
5.49
5.51
5.39
5.45
-0.04
2021-04-08
5.49
5.49
5.49
5.49
+0.07
2021-04-07
5.42
5.42
5.42
5.42
-0.01
2021-04-06
5.42
5.43
5.42
5.43
+0.06
2021-04-05
5.37
5.37
5.37
5.37
-0.02
2021-04-02
5.38
5.39
5.38
5.39
+0.01
2021-04-01
5.38
5.38
5.38
5.38
+0.11
2021-03-31
5.27
5.27
5.27
5.27
+0.09
2021-03-30
5.18
5.18
5.18
5.18
-0.14
2021-03-29
5.32
5.32
5.32
5.32
-0.09
2021-03-26
5.40
5.45
5.37
5.41
+0.01
2021-03-25
5.40
5.40
5.40
5.40
-0.01
2021-03-24
5.41
5.41
5.41
5.41
—
2021-03-23
5.41
5.41
5.41
5.41
-0.15
2021-03-22
5.56
5.56
5.56
5.56
-0.10
2021-03-19
5.63
5.68
5.58
5.66
+0.03
2021-03-18
5.63
5.63
5.63
5.63
-0.05
2021-03-17
5.68
5.68
5.68
5.68
+0.08
2021-03-16
5.60
5.60
5.60
5.60
-0.06
2021-03-15
5.66
5.66
5.66
5.66
+0.07
2021-03-12
5.64
5.65
5.48
5.59
-0.05
2021-03-11
5.66
5.71
5.57
5.64
-0.02
2021-03-10
5.60
5.66
5.51
5.66
+0.06
2021-03-09
5.42
5.64
5.40
5.60
+0.18
2021-03-08
5.45
5.60
5.38
5.42
-0.03
2021-03-05
5.47
5.50
5.36
5.45
-0.02
2021-03-04
5.63
5.68
5.41
5.47
-0.16
2021-03-03
5.77
5.79
5.57
5.63
-0.14
2021-03-02
5.73
5.81
5.58
5.77
+0.04
2021-03-01
5.76
5.85
5.70
5.73
-0.03
2021-02-26
5.92
5.96
5.64
5.76
-0.16
2021-02-25
6.03
6.09
5.89
5.92
-0.11
2021-02-24
5.96
6.05
5.90
6.03
+0.06
2021-02-23
6.07
6.12
5.88
5.97
-0.10
2021-02-22
5.89
6.11
5.89
6.07
+0.18
2021-02-19
5.83
5.96
5.66
5.89
+0.06
2021-02-18
5.91
5.94
5.80
5.83
-0.07
2021-02-17
5.88
5.92
5.80
5.90
+0.03
2021-02-16
5.96
6.03
5.79
5.87
-0.08
2021-02-15
5.90
5.98
5.90
5.95
+0.05
2021-02-12
5.82
5.92
5.80
5.90
+0.08
2021-02-11
5.83
5.89
5.76
5.82
-0.01
2021-02-10
5.89
5.94
5.79
5.83
-0.05
2021-02-09
5.89
6
5.84
5.88
-0.01
2021-02-08
5.81
5.95
5.79
5.89
+0.08
2021-02-05
5.69
5.84
5.65
5.81
+0.12
2021-02-04
5.80
5.81
5.59
5.69
-0.11
2021-02-03
5.76
5.87
5.72
5.80
+0.04
2021-02-02
6.26
6.26
5.67
5.76
-0.50
2021-02-01
5.83
6.49
5.83
6.26
+0.43
2021-01-29
5.72
5.97
5.62
5.83
+0.11
2021-01-28
5.45
5.82
5.36
5.72
+0.27
2021-01-27
5.49
5.50
5.33
5.45
-0.04
2021-01-26
5.47
5.54
5.43
5.49
+0.02
2021-01-25
5.50
5.56
5.43
5.47
-0.03
2021-01-22
5.58
5.61
5.40
5.50
-0.09
2021-01-21
5.57
5.62
5.53
5.59
+0.02
2021-01-20
5.44
5.59
5.40
5.57
+0.13
2021-01-19
5.39
5.49
5.38
5.44
+0.05
2021-01-18
5.35
5.46
5.22
5.39
+0.04
2021-01-15
5.51
5.57
5.30
5.35
-0.15
2021-01-14
5.44
5.59
5.40
5.50
+0.06
2021-01-13
5.52
5.55
5.42
5.44
-0.07
2021-01-12
5.37
5.54
5.37
5.51
+0.14
2021-01-11
5.49
5.51
5.25
5.37
-0.12
2021-01-08
5.85
5.87
5.28
5.49
-0.37
2021-01-07
5.89
5.91
5.81
5.86
-0.03
2021-01-06
5.94
6.03
5.74
5.89
-0.05
2021-01-05
5.87
5.98
5.82
5.94
+0.06
2021-01-04
5.69
5.95
5.69
5.88
+0.19
2021-01-01
5.69
5.69
5.69
5.69
—