现货白银2023年价格历史
XAGCNY现货白银（XAGCNY）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
5.05
2023年
最高价
元/克
5.62
2023-05-04
最低价
元/克
4.32
2023-03-08
2023年价格走势
现货白银 · 单位：元/克（日K收盘）
2023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
2023-12-29
5.19
5.19
5.07
5.13
-0.04
2023-12-28
5.24
5.29
5.17
5.17
-0.06
2023-12-27
5.23
5.28
5.16
5.23
—
2023-12-26
5.23
5.27
5.19
5.23
+0.01
2023-12-22
5.27
5.31
5.20
5.22
-0.05
2023-12-21
5.22
5.29
5.21
5.27
+0.06
2023-12-20
5.19
5.28
5.17
5.21
+0.02
2023-12-19
5.13
5.22
5.13
5.19
+0.06
2023-12-18
5.14
5.19
5.10
5.13
-0.02
2023-12-15
5.21
5.24
5.13
5.15
-0.07
2023-12-14
5.13
5.23
5.12
5.22
+0.08
2023-12-13
4.91
5.14
4.85
5.14
+0.23
2023-12-12
4.92
5
4.89
4.91
-0.01
2023-12-11
4.97
4.99
4.90
4.92
-0.04
2023-12-08
5.14
5.16
4.95
4.96
-0.18
2023-12-07
5.14
5.19
5.09
5.14
-0.02
2023-12-06
5.21
5.26
5.15
5.16
-0.05
2023-12-05
5.29
5.32
5.17
5.21
-0.08
2023-12-04
5.49
5.59
5.27
5.29
-0.20
2023-12-01
5.45
5.51
5.41
5.49
+0.04
2023-11-30
5.39
5.46
5.38
5.45
+0.05
2023-11-29
5.40
5.45
5.36
5.40
—
2023-11-28
5.32
5.40
5.30
5.40
+0.08
2023-11-27
5.24
5.37
5.23
5.32
+0.07
2023-11-24
5.11
5.25
5.08
5.25
+0.14
2023-11-23
5.15
5.15
5.09
5.11
+0.01
2023-11-22
5.12
5.17
5.08
5.10
-0.03
2023-11-21
5.06
5.19
5.05
5.13
+0.07
2023-11-20
5.12
5.15
5.01
5.06
-0.06
2023-11-17
5.17
5.22
5.10
5.12
-0.01
2023-11-16
5.06
5.20
5.02
5.13
+0.07
2023-11-15
4.99
5.10
4.97
5.06
+0.07
2023-11-14
4.82
5.01
4.81
4.99
+0.18
2023-11-13
4.80
4.83
4.72
4.81
+0.02
2023-11-10
4.89
4.92
4.79
4.79
-0.09
2023-11-09
4.89
4.96
4.82
4.88
+0.02
2023-11-08
4.88
4.93
4.81
4.86
-0.02
2023-11-07
4.97
4.98
4.84
4.88
-0.09
2023-11-06
5.01
5.02
4.96
4.97
-0.04
2023-11-03
4.92
5.03
4.87
5.01
+0.09
2023-11-02
4.95
4.99
4.89
4.92
-0.03
2023-11-01
4.95
4.97
4.86
4.95
+0.02
2023-10-31
5.03
5.04
4.90
4.93
-0.10
2023-10-30
4.99
5.10
4.97
5.03
+0.04
2023-10-27
4.89
4.99
4.89
4.99
+0.07
2023-10-26
4.93
5
4.84
4.92
-0.01
2023-10-25
4.94
4.97
4.87
4.93
-0.01
2023-10-24
4.95
5.01
4.89
4.94
-0.02
2023-10-23
4.96
5.04
4.94
4.96
-0.08
2023-10-20
4.97
5.12
4.94
5.04
+0.06
2023-10-19
4.93
4.98
4.89
4.98
+0.05
2023-10-18
4.92
5.04
4.90
4.93
+0.01
2023-10-17
4.88
4.97
4.83
4.92
+0.04
2023-10-16
4.91
4.91
4.85
4.88
-0.02
2023-10-13
4.71
4.93
4.70
4.90
+0.19
2023-10-12
4.76
4.80
4.69
4.71
-0.05
2023-10-11
4.71
4.78
4.70
4.76
+0.05
2023-10-10
4.72
4.74
4.67
4.71
-0.01
2023-10-09
4.66
4.75
4.65
4.72
+0.06
2023-10-06
4.51
4.67
4.49
4.66
+0.13
2023-10-05
4.54
4.60
4.47
4.53
—
2023-10-04
4.56
4.62
4.46
4.53
-0.03
2023-10-03
4.55
4.62
4.46
4.56
+0.02
2023-10-02
4.78
4.79
4.53
4.54
-0.25
2023-09-29
4.88
5.09
4.77
4.79
-0.09
2023-09-28
4.87
4.91
4.83
4.88
+0.01
2023-09-27
4.93
4.94
4.83
4.87
-0.06
2023-09-26
4.99
5
4.93
4.93
-0.06
2023-09-25
5.08
5.11
4.97
4.99
-0.09
2023-09-22
5.06
5.13
5.04
5.08
+0.03
2023-09-21
5.02
5.07
4.92
5.05
+0.03
2023-09-20
5.02
5.09
4.97
5.02
+0.01
2023-09-19
5.02
5.06
4.98
5.01
—
2023-09-18
4.98
5.02
4.95
5.01
+0.04
2023-09-15
4.89
5.03
4.88
4.97
+0.08
2023-09-14
4.93
4.96
4.81
4.89
-0.03
2023-09-13
4.99
4.99
4.91
4.92
-0.06
2023-09-12
4.97
5.01
4.93
4.98
—
2023-09-11
4.94
5.01
4.94
4.98
+0.03
2023-09-08
4.96
5
4.93
4.95
—
2023-09-07
5
5.01
4.93
4.95
-0.05
2023-09-06
5.09
5.09
4.96
5
-0.08
2023-09-05
5.18
5.18
5.07
5.08
-0.10
2023-09-04
5.22
5.25
5.17
5.18
-0.04
2023-09-01
5.27
5.36
5.21
5.22
-0.05
2023-08-31
5.31
5.33
5.26
5.27
-0.04
2023-08-30
5.32
5.40
5.29
5.31
-0.03
2023-08-29
5.23
5.35
5.21
5.34
+0.11
2023-08-28
5.22
5.26
5.19
5.23
—
2023-08-25
5.21
5.26
5.16
5.23
+0.03
2023-08-24
5.25
5.26
5.19
5.20
-0.05
2023-08-23
5.05
5.26
5.05
5.25
+0.20
2023-08-22
5.03
5.06
5.01
5.05
+0.02
2023-08-21
4.90
5.04
4.89
5.03
+0.12
2023-08-18
4.90
4.94
4.88
4.91
+0.02
2023-08-17
4.84
4.97
4.82
4.89
+0.05
2023-08-16
4.86
4.92
4.83
4.84
-0.02
2023-08-15
4.88
4.90
4.79
4.86
-0.01
2023-08-14
4.89
4.91
4.82
4.87
-0.03
2023-08-11
4.90
4.93
4.87
4.90
—
2023-08-10
4.90
4.97
4.88
4.90
+0.01
2023-08-09
4.91
4.95
4.88
4.89
-0.03
2023-08-08
4.98
5.01
4.89
4.92
-0.07
2023-08-07
5.09
5.11
4.98
4.99
-0.11
2023-08-04
5.09
5.14
5.03
5.10
+0.01
2023-08-03
5.12
5.15
5.05
5.09
-0.03
2023-08-02
5.25
5.29
5.10
5.12
-0.12
2023-08-01
5.34
5.35
5.21
5.24
-0.10
2023-07-31
5.25
5.36
5.22
5.34
+0.09
2023-07-28
5.21
5.27
5.20
5.25
+0.04
2023-07-27
5.38
5.43
5.19
5.21
-0.17
2023-07-26
5.32
5.41
5.29
5.38
+0.05
2023-07-25
5.26
5.34
5.24
5.33
+0.08
2023-07-24
5.31
5.34
5.23
5.25
-0.06
2023-07-21
5.35
5.38
5.31
5.31
-0.03
2023-07-20
5.43
5.46
5.33
5.34
-0.09
2023-07-19
5.41
5.45
5.38
5.43
+0.02
2023-07-18
5.36
5.43
5.35
5.41
+0.05
2023-07-17
5.38
5.39
5.31
5.36
-0.02
2023-07-14
5.36
5.40
5.32
5.38
+0.01
2023-07-13
5.21
5.37
5.20
5.37
+0.16
2023-07-12
4.99
5.22
4.98
5.21
+0.22
2023-07-11
4.99
5.05
4.96
4.99
—
2023-07-10
4.98
5
4.90
4.99
+0.01
2023-07-07
4.90
5
4.88
4.98
+0.08
2023-07-06
5
5.02
4.86
4.90
-0.09
2023-07-05
4.95
5.03
4.91
4.99
+0.03
2023-07-04
4.94
4.98
4.93
4.96
+0.02
2023-07-03
4.91
4.98
4.90
4.94
+0.03
2023-06-30
4.87
4.93
4.82
4.91
+0.04
2023-06-29
4.89
4.94
4.81
4.87
-0.03
2023-06-28
4.93
4.96
4.86
4.90
-0.03
2023-06-27
4.92
4.99
4.91
4.93
+0.01
2023-06-26
4.84
4.94
4.83
4.92
+0.08
2023-06-23
4.80
4.90
4.77
4.84
+0.03
2023-06-22
4.88
4.91
4.79
4.81
-0.08
2023-06-21
5
5
4.85
4.89
-0.11
2023-06-20
5.16
5.19
4.97
5
-0.17
2023-06-19
5.21
5.22
5.15
5.17
-0.05
2023-06-16
5.15
5.23
5.14
5.22
+0.07
2023-06-15
5.17
5.18
5.01
5.15
-0.02
2023-06-14
5.10
5.20
5.10
5.17
+0.06
2023-06-13
5.19
5.27
5.09
5.11
-0.08
2023-06-12
5.23
5.25
5.15
5.19
-0.05
2023-06-09
5.24
5.30
5.22
5.24
—
2023-06-08
5.06
5.26
5.05
5.24
+0.18
2023-06-07
5.09
5.19
5.05
5.06
-0.03
2023-06-06
5.07
5.13
5.03
5.09
—
2023-06-05
5.09
5.11
5.01
5.09
—
2023-06-02
5.15
5.19
5.09
5.09
-0.06
2023-06-01
5.08
5.17
5.02
5.15
+0.08
2023-05-31
5.01
5.10
4.98
5.07
+0.06
2023-05-30
5
5.04
4.94
5.01
—
2023-05-29
5.03
5.05
4.99
5.01
-0.02
2023-05-26
4.91
5.04
4.89
5.03
+0.12
2023-05-25
4.98
5
4.90
4.91
-0.07
2023-05-24
5.06
5.08
4.97
4.98
-0.08
2023-05-23
5.11
5.11
4.98
5.06
-0.04
2023-05-22
5.14
5.17
5.09
5.10
-0.05
2023-05-19
5.06
5.18
5.05
5.15
+0.08
2023-05-18
5.11
5.13
5.03
5.07
-0.05
2023-05-17
5.12
5.16
5.08
5.12
-0.01
2023-05-16
5.21
5.22
5.10
5.13
-0.07
2023-05-15
5.16
5.23
5.15
5.20
+0.03
2023-05-12
5.21
5.23
5.12
5.17
-0.05
2023-05-11
5.50
5.50
5.21
5.22
-0.26
2023-05-10
5.52
5.60
5.44
5.48
-0.05
2023-05-09
5.51
5.54
5.46
5.53
+0.01
2023-05-08
5.54
5.56
5.50
5.52
-0.02
2023-05-05
5.62
5.64
5.43
5.54
-0.08
2023-05-04
5.51
5.63
5.49
5.62
+0.10
2023-05-03
5.48
5.53
5.41
5.52
+0.05
2023-05-02
5.39
5.50
5.30
5.47
+0.07
2023-05-01
5.42
5.59
5.37
5.40
-0.01
2023-04-28
5.37
5.41
5.34
5.41
+0.03
2023-04-27
5.37
5.42
5.29
5.38
+0.01
2023-04-26
5.39
5.45
5.33
5.37
-0.03
2023-04-25
5.42
5.48
5.29
5.40
-0.03
2023-04-24
5.40
5.45
5.35
5.43
+0.02
2023-04-21
5.45
5.48
5.37
5.41
-0.04
2023-04-20
5.45
5.50
5.40
5.45
-0.01
2023-04-19
5.44
5.48
5.31
5.46
+0.03
2023-04-18
5.41
5.47
5.38
5.43
+0.03
2023-04-17
5.45
5.53
5.35
5.40
-0.07
2023-04-14
5.57
5.63
5.42
5.47
-0.10
2023-04-13
5.50
5.61
5.48
5.57
+0.07
2023-04-12
5.42
5.54
5.40
5.50
+0.10
2023-04-11
5.38
5.43
5.36
5.40
+0.04
2023-04-10
5.37
5.41
5.33
5.36
-0.03
2023-04-06
5.39
5.40
5.30
5.39
+0.01
2023-04-05
5.39
5.43
5.32
5.38
-0.01
2023-04-04
5.17
5.40
5.14
5.39
+0.22
2023-04-03
5.20
5.22
5.08
5.17
-0.03
2023-03-31
5.14
5.22
5.11
5.20
+0.04
2023-03-30
5.03
5.17
5.01
5.16
+0.12
2023-03-29
5.03
5.06
4.97
5.04
—
2023-03-28
4.98
5.05
4.92
5.04
+0.06
2023-03-27
5.02
5.02
4.93
4.98
-0.03
2023-03-24
4.99
5.08
4.95
5.01
+0.02
2023-03-23
4.95
5.01
4.91
4.99
+0.02
2023-03-22
4.83
4.98
4.80
4.97
+0.13
2023-03-21
4.86
4.89
4.78
4.84
-0.03
2023-03-20
4.87
4.90
4.79
4.87
-0.01
2023-03-17
4.69
4.88
4.67
4.88
+0.20
2023-03-16
4.70
4.77
4.63
4.68
-0.02
2023-03-15
4.68
4.83
4.65
4.70
+0.02
2023-03-14
4.70
4.74
4.64
4.68
-0.03
2023-03-13
4.46
4.73
4.44
4.71
+0.28
2023-03-10
4.34
4.49
4.29
4.43
+0.10
2023-03-09
4.31
4.38
4.31
4.33
+0.01
2023-03-08
4.34
4.37
4.29
4.32
-0.02
2023-03-07
4.53
4.56
4.32
4.34
-0.20
2023-03-06
4.59
4.60
4.53
4.54
-0.05
2023-03-03
4.51
4.59
4.49
4.59
+0.07
2023-03-02
4.55
4.55
4.46
4.52
-0.01
2023-03-01
4.52
4.57
4.49
4.53
+0.02
2023-02-28
4.45
4.54
4.41
4.51
+0.06
2023-02-27
4.49
4.50
4.43
4.45
-0.03
2023-02-24
4.61
4.62
4.47
4.48
-0.13
2023-02-23
4.64
4.68
4.59
4.61
-0.03
2023-02-22
4.71
4.75
4.63
4.64
-0.07
2023-02-21
4.70
4.75
4.67
4.71
+0.02
2023-02-20
4.67
4.73
4.65
4.69
-0.01
2023-02-17
4.66
4.71
4.57
4.70
+0.04
2023-02-16
4.67
4.71
4.62
4.66
-0.01
2023-02-15
4.72
4.72
4.62
4.67
-0.05
2023-02-14
4.74
4.76
4.66
4.72
-0.02
2023-02-13
4.75
4.77
4.70
4.74
-0.01
2023-02-10
4.74
4.82
4.71
4.75
+0.01
2023-02-09
4.81
4.88
4.73
4.74
-0.07
2023-02-08
4.79
4.87
4.78
4.81
+0.03
2023-02-07
4.81
4.85
4.76
4.78
-0.03
2023-02-06
4.82
4.88
4.78
4.81
-0.02
2023-02-03
5.05
5.10
4.81
4.83
-0.23
2023-02-02
5.17
5.32
5.05
5.06
-0.13
2023-02-01
5.12
5.19
5.04
5.19
+0.07
2023-01-31
5.10
5.13
4.96
5.12
+0.03
2023-01-30
5.09
5.14
5.08
5.09
—
2023-01-27
5.16
5.18
5.03
5.09
-0.07
2023-01-26
5.16
5.25
5.09
5.16
—
2023-01-25
5.11
5.17
5.03
5.16
+0.05
2023-01-24
5.06
5.13
5.01
5.11
+0.05
2023-01-23
5.16
5.22
4.91
5.06
-0.11
2023-01-20
5.15
5.20
5.12
5.17
+0.02
2023-01-19
5.07
5.17
5
5.15
+0.09
2023-01-18
5.17
5.26
5.05
5.06
-0.10
2023-01-17
5.27
5.28
5.14
5.16
-0.11
2023-01-16
5.24
5.29
5.16
5.27
+0.03
2023-01-13
5.13
5.25
5.07
5.24
+0.10
2023-01-12
5.03
5.22
5.03
5.14
+0.09
2023-01-11
5.08
5.19
5.01
5.05
-0.05
2023-01-10
5.12
5.13
5.06
5.10
—
2023-01-09
5.15
5.20
5.09
5.10
-0.04
2023-01-06
5.02
5.16
5
5.14
+0.13
2023-01-05
5.14
5.16
4.99
5.01
-0.12
2023-01-04
5.17
5.28
5.09
5.13
-0.04
2023-01-03
5.18
5.30
5.15
5.17
-0.01
2023-01-02
5.17
5.18
5.17
5.18
+0.01