搜金价

现货白银2022年价格历史

XAGCNY

现货白银（XAGCNY）2022年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
4.70
2022年
最高价 元/克
5.71
2022-03-08
最低价 元/克
3.84
2022-09-01

2022年价格走势

现货白银 · 单位：元/克（日K收盘）

2022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
2022-12-30
5.15
5.21
5.07
5.17
+0.01
2022-12-29
5.10
5.19
5.07
5.16
+0.09
2022-12-28
5.20
5.20
5.06
5.07
-0.12
2022-12-27
5.14
5.24
5.13
5.19
+0.07
2022-12-23
5.10
5.16
5.07
5.12
+0.03
2022-12-22
5.17
5.20
5.04
5.09
-0.09
2022-12-21
5.22
5.25
5.14
5.18
-0.04
2022-12-20
4.96
5.24
4.93
5.22
+0.26
2022-12-19
5.01
5.05
4.92
4.96
-0.05
2022-12-16
5
5.02
4.86
5.01
+0.02
2022-12-15
5.18
5.18
4.95
4.99
-0.17
2022-12-14
5.13
5.19
5.04
5.16
+0.04
2022-12-13
5.06
5.21
5.02
5.12
+0.09
2022-12-12
5.06
5.08
4.98
5.03
-0.03
2022-12-09
4.98
5.11
4.95
5.06
+0.08
2022-12-08
4.89
5.01
4.86
4.98
+0.07
2022-12-07
4.79
4.93
4.76
4.91
+0.12
2022-12-06
4.80
4.88
4.75
4.79
-0.01
2022-12-05
4.99
5.08
4.78
4.80
-0.20
2022-12-02
4.91
5.02
4.81
5
+0.08
2022-12-01
4.79
4.92
4.75
4.92
+0.13
2022-11-30
4.58
4.79
4.57
4.79
+0.20
2022-11-29
4.52
4.63
4.51
4.59
+0.07
2022-11-28
4.62
4.67
4.50
4.52
-0.14
2022-11-25
4.63
4.66
4.56
4.66
+0.02
2022-11-24
4.66
4.68
4.63
4.64
-0.01
2022-11-23
4.55
4.66
4.51
4.65
+0.10
2022-11-22
4.50
4.61
4.49
4.55
+0.05
2022-11-21
4.51
4.53
4.44
4.50
-0.01
2022-11-18
4.53
4.60
4.49
4.51
-0.02
2022-11-17
4.63
4.64
4.48
4.53
-0.10
2022-11-16
4.65
4.76
4.61
4.63
-0.03
2022-11-15
4.74
4.80
4.61
4.66
-0.09
2022-11-14
4.68
4.77
4.59
4.75
+0.08
2022-11-11
4.68
4.76
4.59
4.67
-0.01
2022-11-10
4.54
4.71
4.52
4.68
+0.14
2022-11-09
4.60
4.66
4.53
4.54
-0.07
2022-11-08
4.48
4.67
4.42
4.61
+0.13
2022-11-07
4.42
4.53
4.40
4.48
-0.02
2022-11-04
4.19
4.51
4.19
4.50
+0.30
2022-11-03
4.15
4.22
4.06
4.20
+0.05
2022-11-02
4.23
4.34
4.14
4.15
-0.08
2022-11-01
4.13
4.32
4.12
4.23
+0.10
2022-10-31
4.15
4.16
4.08
4.13
-0.02
2022-10-28
4.23
4.25
4.10
4.15
-0.08
2022-10-27
4.22
4.25
4.16
4.23
+0.01
2022-10-26
4.17
4.27
4.14
4.22
+0.05
2022-10-25
4.15
4.20
4.05
4.17
+0.02
2022-10-24
4.19
4.25
4.10
4.15
-0.04
2022-10-21
4.03
4.19
3.94
4.19
+0.17
2022-10-20
3.98
4.11
3.93
4.02
+0.04
2022-10-19
4.04
4.06
3.96
3.98
-0.06
2022-10-18
4.03
4.09
4
4.04
+0.02
2022-10-17
3.94
4.09
3.93
4.02
+0.08
2022-10-14
4.07
4.12
3.90
3.94
-0.13
2022-10-13
4.10
4.17
3.98
4.07
-0.03
2022-10-12
4.13
4.17
4.07
4.10
-0.03
2022-10-11
4.23
4.26
4.11
4.13
-0.10
2022-10-10
4.35
4.36
4.21
4.23
-0.11
2022-10-07
4.45
4.50
4.31
4.34
-0.11
2022-10-06
4.46
4.51
4.39
4.45
—
2022-10-05
4.54
4.55
4.30
4.45
-0.09
2022-10-04
4.46
4.59
4.45
4.54
+0.07
2022-10-03
4.10
4.47
4.10
4.47
+0.37
2022-09-30
4.06
4.16
4.05
4.10
+0.04
2022-09-29
4.07
4.08
3.99
4.06
-0.02
2022-09-28
3.96
4.10
3.88
4.08
+0.11
2022-09-27
3.95
4.06
3.95
3.97
+0.01
2022-09-26
4.07
4.11
3.95
3.96
-0.11
2022-09-23
4.23
4.25
4.05
4.07
-0.17
2022-09-22
4.22
4.29
4.15
4.24
+0.02
2022-09-21
4.16
4.30
4.15
4.22
+0.06
2022-09-20
4.22
4.23
4.11
4.16
-0.06
2022-09-19
4.22
4.24
4.15
4.22
—
2022-09-16
4.14
4.24
4.05
4.22
+0.08
2022-09-15
4.23
4.24
4.12
4.14
-0.10
2022-09-14
4.17
4.25
4.15
4.24
+0.07
2022-09-13
4.27
4.31
4.17
4.17
-0.10
2022-09-12
4.07
4.32
4.06
4.27
+0.20
2022-09-09
4.01
4.09
3.99
4.07
+0.07
2022-09-08
3.98
4.05
3.95
4
+0.02
2022-09-07
3.89
3.99
3.85
3.98
+0.09
2022-09-06
3.92
4.01
3.87
3.89
-0.03
2022-09-05
3.89
3.94
3.87
3.92
+0.03
2022-09-02
3.84
3.95
3.83
3.89
+0.05
2022-09-01
3.88
3.89
3.79
3.84
-0.04
2022-08-31
3.97
4
3.87
3.88
-0.10
2022-08-30
4.05
4.07
3.96
3.98
-0.07
2022-08-29
4.08
4.08
3.99
4.05
-0.03
2022-08-26
4.16
4.19
4.06
4.08
-0.07
2022-08-25
4.12
4.19
4.12
4.15
+0.03
2022-08-24
4.13
4.15
4.09
4.12
—
2022-08-23
4.10
4.16
4.06
4.12
+0.02
2022-08-22
4.11
4.14
4.04
4.10
-0.01
2022-08-19
4.21
4.23
4.10
4.11
-0.11
2022-08-18
4.28
4.30
4.20
4.22
-0.05
2022-08-17
4.34
4.38
4.25
4.27
-0.08
2022-08-16
4.37
4.38
4.29
4.35
-0.03
2022-08-15
4.49
4.51
4.33
4.38
-0.11
2022-08-12
4.38
4.50
4.37
4.49
+0.11
2022-08-11
4.44
4.45
4.37
4.38
-0.06
2022-08-10
4.43
4.50
4.39
4.44
+0.01
2022-08-09
4.46
4.48
4.41
4.43
-0.03
2022-08-08
4.29
4.48
4.27
4.46
+0.17
2022-08-05
4.35
4.39
4.22
4.29
-0.06
2022-08-04
4.33
4.40
4.31
4.35
+0.02
2022-08-03
4.31
4.35
4.27
4.33
+0.02
2022-08-02
4.39
4.43
4.30
4.31
-0.08
2022-08-01
4.39
4.43
4.33
4.39
—
2022-07-29
4.31
4.40
4.28
4.39
+0.08
2022-07-28
4.12
4.32
4.11
4.31
+0.19
2022-07-27
4.02
4.13
3.98
4.12
+0.10
2022-07-26
3.98
4.04
3.97
4.02
+0.04
2022-07-25
4.01
4.06
3.95
3.98
-0.03
2022-07-22
4.07
4.09
3.99
4.01
-0.06
2022-07-21
4.03
4.08
3.93
4.07
+0.04
2022-07-20
4.05
4.12
4.02
4.03
-0.02
2022-07-19
4.03
4.08
4.01
4.05
+0.02
2022-07-18
4.03
4.10
4.02
4.03
—
2022-07-15
3.97
4.05
3.92
4.03
+0.06
2022-07-14
4.14
4.15
3.91
3.97
-0.17
2022-07-13
4.08
4.19
4.07
4.14
+0.06
2022-07-12
4.12
4.15
4.04
4.08
-0.04
2022-07-11
4.17
4.18
4.11
4.12
-0.05
2022-07-08
4.14
4.20
4.10
4.17
+0.02
2022-07-07
4.14
4.21
4.12
4.15
+0.01
2022-07-06
4.14
4.19
4.08
4.14
-0.01
2022-07-05
4.31
4.36
4.12
4.15
-0.16
2022-07-04
4.29
4.32
4.26
4.31
+0.02
2022-07-01
4.37
4.38
4.18
4.29
-0.09
2022-06-30
4.47
4.50
4.36
4.38
-0.10
2022-06-29
4.49
4.55
4.45
4.48
-0.02
2022-06-28
4.57
4.61
4.49
4.50
-0.07
2022-06-27
4.58
4.65
4.55
4.57
+0.01
2022-06-24
4.51
4.58
4.45
4.56
+0.04
2022-06-23
4.62
4.64
4.51
4.52
-0.10
2022-06-22
4.68
4.68
4.58
4.62
-0.06
2022-06-21
4.66
4.74
4.64
4.68
+0.02
2022-06-20
4.67
4.70
4.63
4.66
-0.02
2022-06-17
4.73
4.74
4.66
4.68
-0.06
2022-06-16
4.68
4.74
4.61
4.74
+0.07
2022-06-15
4.55
4.72
4.53
4.67
+0.13
2022-06-14
4.55
4.62
4.51
4.54
-0.01
2022-06-13
4.74
4.75
4.52
4.55
-0.18
2022-06-10
4.68
4.75
4.59
4.73
+0.05
2022-06-09
4.76
4.78
4.65
4.68
-0.08
2022-06-08
4.79
4.80
4.71
4.76
-0.04
2022-06-07
4.76
4.81
4.72
4.80
+0.04
2022-06-06
4.73
4.86
4.72
4.76
+0.03
2022-06-03
4.81
4.86
4.71
4.73
-0.08
2022-06-02
4.71
4.82
4.69
4.81
+0.10
2022-06-01
4.65
4.74
4.63
4.71
+0.06
2022-05-31
4.74
4.75
4.64
4.65
-0.09
2022-05-30
4.77
4.81
4.73
4.74
-0.03
2022-05-27
4.75
4.85
4.73
4.77
+0.02
2022-05-26
4.74
4.77
4.69
4.75
+0.01
2022-05-25
4.77
4.78
4.69
4.74
-0.03
2022-05-24
4.70
4.79
4.67
4.77
+0.07
2022-05-23
4.69
4.79
4.68
4.70
—
2022-05-20
4.73
4.77
4.66
4.70
-0.03
2022-05-19
4.62
4.75
4.59
4.73
+0.11
2022-05-18
4.67
4.70
4.61
4.62
-0.05
2022-05-17
4.66
4.73
4.64
4.67
+0.01
2022-05-16
4.55
4.68
4.50
4.66
+0.10
2022-05-13
4.46
4.56
4.41
4.56
+0.10
2022-05-12
4.65
4.68
4.45
4.46
-0.19
2022-05-11
4.59
4.74
4.58
4.65
+0.06
2022-05-10
4.70
4.77
4.57
4.59
-0.11
2022-05-09
4.82
4.83
4.68
4.70
-0.13
2022-05-06
4.86
4.89
4.77
4.83
-0.03
2022-05-05
4.96
5.03
4.82
4.86
-0.10
2022-05-04
4.87
4.99
4.79
4.96
+0.09
2022-05-03
4.89
4.93
4.84
4.87
-0.01
2022-05-02
4.91
4.93
4.77
4.88
-0.04
2022-04-29
4.99
5.09
4.90
4.92
-0.07
2022-04-28
5.02
5.05
4.94
4.99
-0.04
2022-04-27
5.07
5.12
5.01
5.03
-0.04
2022-04-26
5.10
5.17
5.05
5.07
-0.03
2022-04-25
5.20
5.22
5.05
5.10
-0.11
2022-04-22
5.32
5.33
5.19
5.21
-0.11
2022-04-21
5.44
5.44
5.27
5.32
-0.12
2022-04-20
5.43
5.46
5.37
5.44
—
2022-04-19
5.58
5.61
5.41
5.44
-0.14
2022-04-18
5.54
5.66
5.53
5.58
+0.04
2022-04-15
5.54
5.55
5.53
5.54
—
2022-04-14
5.55
5.59
5.46
5.54
-0.01
2022-04-13
5.47
5.58
5.47
5.55
+0.08
2022-04-12
5.42
5.53
5.37
5.47
+0.05
2022-04-11
5.34
5.48
5.32
5.42
+0.07
2022-04-08
5.31
5.36
5.26
5.35
+0.04
2022-04-07
5.27
5.32
5.23
5.31
+0.03
2022-04-06
5.25
5.30
5.21
5.28
+0.03
2022-04-05
5.30
5.39
5.23
5.25
-0.04
2022-04-04
5.31
5.36
5.24
5.29
-0.03
2022-04-01
5.35
5.37
5.27
5.32
-0.03
2022-03-31
5.36
5.42
5.30
5.35
-0.02
2022-03-30
5.34
5.41
5.33
5.37
+0.03
2022-03-29
5.36
5.40
5.17
5.34
-0.03
2022-03-28
5.50
5.52
5.35
5.37
-0.14
2022-03-25
5.51
5.55
5.45
5.51
—
2022-03-24
5.41
5.58
5.39
5.51
+0.09
2022-03-23
5.35
5.44
5.32
5.42
+0.07
2022-03-22
5.44
5.48
5.31
5.35
-0.09
2022-03-21
5.40
5.46
5.37
5.44
+0.05
2022-03-18
5.47
5.50
5.36
5.39
-0.09
2022-03-17
5.41
5.51
5.39
5.48
+0.07
2022-03-16
5.37
5.42
5.28
5.41
+0.04
2022-03-15
5.40
5.42
5.29
5.37
-0.03
2022-03-14
5.59
5.60
5.38
5.40
-0.18
2022-03-11
5.59
5.61
5.48
5.58
-0.02
2022-03-10
5.56
5.63
5.46
5.60
+0.04
2022-03-09
5.69
5.78
5.48
5.56
-0.15
2022-03-08
5.53
5.82
5.47
5.71
+0.17
2022-03-07
5.58
5.64
5.46
5.54
+0.02
2022-03-04
5.43
5.56
5.40
5.52
+0.08
2022-03-03
5.45
5.50
5.39
5.44
-0.02
2022-03-02
5.47
5.49
5.36
5.46
-0.04
2022-03-01
5.27
5.51
5.24
5.50
+0.22
2022-02-28
5.31
5.35
5.20
5.28
+0.04
2022-02-25
5.24
5.29
5.15
5.24
+0.03
2022-02-24
5.30
5.53
5.15
5.21
-0.10
2022-02-23
5.20
5.31
5.18
5.31
+0.10
2022-02-22
5.16
5.26
5.16
5.21
+0.05
2022-02-21
5.18
5.19
5.11
5.16
—
2022-02-18
5.14
5.20
5.11
5.16
+0.02
2022-02-17
5.09
5.16
5.05
5.14
+0.03
2022-02-16
5.05
5.11
5.02
5.11
+0.06
2022-02-15
5.14
5.18
4.98
5.05
-0.10
2022-02-14
5.09
5.17
5.08
5.15
+0.06
2022-02-11
5.01
5.12
4.93
5.09
+0.08
2022-02-10
5.03
5.12
4.99
5.01
-0.02
2022-02-09
5
5.04
4.98
5.03
+0.02
2022-02-08
4.97
5.02
4.91
5.01
+0.04
2022-02-07
4.86
4.99
4.85
4.97
+0.11
2022-02-04
4.84
4.89
4.77
4.86
+0.03
2022-02-03
4.88
4.89
4.75
4.83
-0.06
2022-02-02
4.88
4.94
4.85
4.89
—
2022-02-01
4.85
4.97
4.83
4.89
+0.03
2022-01-31
4.85
4.89
4.80
4.86
+0.03
2022-01-28
4.91
4.93
4.78
4.83
-0.07
2022-01-27
5.08
5.09
4.87
4.90
-0.17
2022-01-26
5.14
5.18
5.06
5.07
-0.07
2022-01-25
5.17
5.18
5.09
5.14
-0.02
2022-01-24
5.24
5.25
5.09
5.16
-0.07
2022-01-21
5.28
5.31
5.21
5.23
-0.05
2022-01-20
5.21
5.33
5.19
5.28
+0.06
2022-01-19
5.06
5.23
5.04
5.22
+0.15
2022-01-18
4.97
5.10
4.92
5.07
+0.11
2022-01-17
4.95
4.99
4.93
4.96
+0.01
2022-01-14
4.98
5.03
4.93
4.95
-0.03
2022-01-13
4.99
5.02
4.96
4.98
-0.02
2022-01-12
4.91
5.01
4.88
5
+0.08
2022-01-11
4.85
4.92
4.84
4.92
+0.07
2022-01-10
4.84
4.86
4.79
4.85
+0.04
2022-01-07
4.79
4.84
4.74
4.81
+0.02
2022-01-06
4.92
4.93
4.75
4.79
-0.12
2022-01-05
4.97
5.02
4.91
4.91
-0.07
2022-01-04
4.94
4.99
4.88
4.98
+0.04
2022-01-03
5.04
5.05
4.89
4.94
-0.08