现货白银2024年价格历史
XAGCNY现货白银（XAGCNY）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
6.11
2024年
最高价
元/克
7.53
2024-10-22
最低价
元/克
4.77
2024-01-22
2024年价格走势
现货白银 · 单位：元/克（日K收盘）
2024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
2024-12-31
6.25
6.27
6.21
6.24
-0.02
2024-12-30
6.34
6.38
6.21
6.26
-0.08
2024-12-27
6.43
6.46
6.33
6.34
-0.09
2024-12-26
6.40
6.45
6.36
6.43
+0.04
2024-12-24
6.40
6.43
6.36
6.39
-0.01
2024-12-23
6.39
6.45
6.35
6.40
+0.02
2024-12-20
6.27
6.41
6.21
6.38
+0.10
2024-12-19
6.33
6.42
6.20
6.28
-0.09
2024-12-18
6.59
6.60
6.34
6.37
-0.22
2024-12-17
6.59
6.61
6.51
6.59
—
2024-12-16
6.59
6.64
6.57
6.59
+0.01
2024-12-13
6.68
6.72
6.54
6.58
-0.10
2024-12-12
6.88
6.98
6.66
6.68
-0.20
2024-12-11
6.88
6.95
6.78
6.88
+0.01
2024-12-10
6.87
6.93
6.84
6.87
—
2024-12-09
6.68
6.97
6.66
6.87
+0.18
2024-12-06
6.76
6.79
6.65
6.69
-0.08
2024-12-05
6.76
6.78
6.69
6.77
+0.01
2024-12-04
6.70
6.79
6.56
6.76
+0.06
2024-12-03
6.59
6.71
6.57
6.70
+0.11
2024-12-02
6.62
6.62
6.49
6.59
-0.02
2024-11-29
6.52
6.67
6.51
6.61
+0.08
2024-11-28
6.49
6.54
6.40
6.53
+0.03
2024-11-27
6.57
6.63
6.47
6.50
-0.09
2024-11-26
6.55
6.63
6.47
6.59
+0.04
2024-11-25
6.76
6.79
6.49
6.55
-0.19
2024-11-22
6.64
6.78
6.63
6.74
+0.10
2024-11-21
6.66
6.76
6.61
6.64
-0.02
2024-11-20
6.75
6.77
6.64
6.66
-0.09
2024-11-19
6.72
6.81
6.70
6.75
+0.03
2024-11-18
6.55
6.75
6.53
6.72
+0.19
2024-11-15
6.57
6.65
6.51
6.53
-0.06
2024-11-14
6.55
6.62
6.40
6.59
+0.05
2024-11-13
6.63
6.72
6.53
6.54
-0.11
2024-11-12
6.62
6.65
6.51
6.65
+0.02
2024-11-11
6.75
6.81
6.56
6.63
-0.12
2024-11-08
6.92
6.92
6.73
6.75
-0.15
2024-11-07
6.72
6.94
6.66
6.90
+0.17
2024-11-06
7.05
7.07
6.66
6.73
-0.32
2024-11-05
7
7.11
6.96
7.05
+0.03
2024-11-04
7
7.10
6.97
7.02
+0.03
2024-11-01
7.04
7.15
6.98
6.99
-0.06
2024-10-31
7.30
7.32
7.02
7.05
-0.24
2024-10-30
7.43
7.45
7.21
7.29
-0.15
2024-10-29
7.27
7.46
7.25
7.44
+0.17
2024-10-28
7.27
7.34
7.17
7.27
-0.01
2024-10-25
7.27
7.34
7.14
7.28
+0.01
2024-10-24
7.28
7.41
7.17
7.27
—
2024-10-23
7.53
7.53
7.22
7.27
-0.26
2024-10-22
7.29
7.53
7.29
7.53
+0.23
2024-10-21
7.27
7.40
7.22
7.30
+0.03
2024-10-18
6.84
7.29
6.83
7.27
+0.43
2024-10-17
6.84
6.91
6.76
6.84
—
2024-10-16
6.80
6.95
6.78
6.84
+0.04
2024-10-15
6.72
6.84
6.64
6.80
+0.06
2024-10-14
6.80
6.82
6.67
6.74
-0.07
2024-10-11
6.72
6.83
6.70
6.81
+0.08
2024-10-10
6.58
6.73
6.56
6.73
+0.14
2024-10-09
6.62
6.65
6.52
6.59
-0.03
2024-10-08
6.84
6.86
6.50
6.62
-0.22
2024-10-07
6.95
6.98
6.78
6.84
-0.10
2024-10-04
6.93
7.12
6.80
6.94
+0.03
2024-10-03
6.88
6.96
6.78
6.91
+0.04
2024-10-02
6.79
6.97
6.69
6.87
+0.09
2024-10-01
6.72
6.88
6.71
6.78
+0.05
2024-09-30
6.83
6.88
6.67
6.73
-0.10
2024-09-27
6.91
6.98
6.77
6.83
-0.08
2024-09-26
6.86
7.06
6.85
6.91
+0.04
2024-09-25
6.94
6.97
6.81
6.87
-0.06
2024-09-24
6.63
6.97
6.61
6.93
+0.30
2024-09-23
6.74
6.74
6.55
6.63
-0.10
2024-09-20
6.64
6.79
6.63
6.73
+0.09
2024-09-19
6.49
6.76
6.45
6.64
+0.15
2024-09-18
6.64
6.74
6.41
6.49
-0.14
2024-09-17
6.65
6.69
6.58
6.63
—
2024-09-16
6.62
6.71
6.60
6.63
—
2024-09-13
6.46
6.68
6.44
6.63
+0.18
2024-09-12
6.20
6.46
6.16
6.45
+0.26
2024-09-11
6.13
6.23
6.06
6.19
+0.06
2024-09-10
6.11
6.17
6.05
6.13
+0.01
2024-09-09
6.03
6.13
5.98
6.12
+0.09
2024-09-06
6.22
6.29
5.97
6.03
-0.19
2024-09-05
6.11
6.30
6.08
6.22
+0.12
2024-09-04
6.05
6.12
5.99
6.10
+0.04
2024-09-03
6.16
6.17
5.98
6.06
-0.09
2024-09-02
6.22
6.26
6.11
6.15
-0.08
2024-08-30
6.34
6.39
6.19
6.23
-0.12
2024-08-29
6.28
6.41
6.28
6.35
+0.06
2024-08-28
6.46
6.50
6.28
6.29
-0.18
2024-08-27
6.46
6.50
6.41
6.47
+0.01
2024-08-26
6.44
6.52
6.40
6.46
+0.02
2024-08-23
6.26
6.45
6.25
6.44
+0.18
2024-08-22
6.38
6.41
6.21
6.26
-0.13
2024-08-21
6.35
6.42
6.31
6.39
+0.04
2024-08-20
6.35
6.47
6.30
6.35
-0.01
2024-08-19
6.26
6.37
6.20
6.36
+0.09
2024-08-16
6.13
6.27
6.05
6.27
+0.15
2024-08-15
5.94
6.16
5.92
6.12
+0.17
2024-08-14
6.02
6.05
5.86
5.95
-0.06
2024-08-13
6.03
6.06
5.93
6.01
-0.03
2024-08-12
5.93
6.05
5.88
6.04
+0.11
2024-08-09
5.95
5.99
5.88
5.93
-0.02
2024-08-08
5.74
5.96
5.70
5.95
+0.21
2024-08-07
5.82
5.89
5.73
5.74
-0.08
2024-08-06
5.88
5.95
5.74
5.82
-0.07
2024-08-05
6.18
6.19
5.72
5.89
-0.28
2024-08-02
6.16
6.31
6.03
6.17
+0.02
2024-08-01
6.26
6.30
6.09
6.15
-0.11
2024-07-31
6.13
6.27
6.09
6.26
+0.14
2024-07-30
6.02
6.13
5.96
6.12
+0.10
2024-07-29
6.02
6.09
5.89
6.02
—
2024-07-26
6.01
6.06
5.95
6.02
+0.01
2024-07-25
6.24
6.25
5.91
6.01
-0.23
2024-07-24
6.31
6.36
6.23
6.24
-0.07
2024-07-23
6.28
6.33
6.19
6.31
+0.02
2024-07-22
6.30
6.35
6.20
6.29
-0.02
2024-07-19
6.41
6.45
6.23
6.31
-0.13
2024-07-18
6.54
6.61
6.42
6.44
-0.10
2024-07-17
6.75
6.78
6.48
6.54
-0.21
2024-07-16
6.62
6.78
6.58
6.75
+0.13
2024-07-15
6.65
6.71
6.59
6.62
-0.02
2024-07-12
6.79
6.79
6.56
6.64
-0.15
2024-07-11
6.65
6.86
6.65
6.79
+0.14
2024-07-10
6.65
6.73
6.61
6.65
—
2024-07-09
6.64
6.73
6.59
6.65
+0.01
2024-07-08
6.73
6.77
6.57
6.64
-0.09
2024-07-05
6.56
6.80
6.51
6.73
+0.17
2024-07-04
6.58
6.60
6.52
6.56
-0.02
2024-07-03
6.37
6.62
6.36
6.58
+0.21
2024-07-02
6.35
6.44
6.30
6.37
+0.01
2024-07-01
6.28
6.37
6.25
6.36
+0.07
2024-06-28
6.25
6.40
6.21
6.29
+0.04
2024-06-27
6.22
6.32
6.19
6.25
+0.04
2024-06-26
6.25
6.28
6.16
6.21
-0.03
2024-06-25
6.38
6.41
6.22
6.24
-0.14
2024-06-24
6.37
6.42
6.33
6.38
—
2024-06-21
6.63
6.66
6.36
6.38
-0.26
2024-06-20
6.42
6.65
6.42
6.64
+0.21
2024-06-19
6.37
6.43
6.33
6.43
+0.06
2024-06-18
6.36
6.41
6.24
6.37
+0.01
2024-06-17
6.37
6.39
6.26
6.36
-0.02
2024-06-14
6.25
6.39
6.22
6.38
+0.13
2024-06-13
6.42
6.42
6.18
6.25
-0.17
2024-06-12
6.31
6.53
6.30
6.42
+0.10
2024-06-11
6.43
6.45
6.27
6.32
-0.10
2024-06-10
6.29
6.44
6.28
6.42
+0.13
2024-06-07
6.76
6.81
6.28
6.29
-0.47
2024-06-06
6.47
6.77
6.47
6.76
+0.28
2024-06-05
6.37
6.49
6.34
6.48
+0.12
2024-06-04
6.64
6.67
6.34
6.36
-0.27
2024-06-03
6.57
6.65
6.43
6.63
+0.07
2024-05-31
6.73
6.86
6.51
6.56
-0.17
2024-05-30
6.90
6.93
6.69
6.73
-0.17
2024-05-29
6.93
6.97
6.82
6.90
-0.03
2024-05-28
6.83
6.96
6.74
6.93
+0.09
2024-05-27
6.55
6.88
6.55
6.84
+0.29
2024-05-24
6.51
6.61
6.48
6.55
+0.05
2024-05-23
6.64
6.69
6.49
6.50
-0.14
2024-05-22
6.90
6.95
6.64
6.64
-0.26
2024-05-21
6.87
7.02
6.71
6.90
+0.03
2024-05-20
6.81
7.02
6.68
6.87
+0.07
2024-05-17
6.38
6.82
6.36
6.80
+0.42
2024-05-16
6.40
6.45
6.33
6.38
-0.02
2024-05-15
6.17
6.42
6.14
6.40
+0.22
2024-05-14
6.08
6.21
6.06
6.18
+0.09
2024-05-13
6.09
6.13
6.04
6.09
+0.01
2024-05-10
6.12
6.21
6.05
6.08
-0.04
2024-05-09
5.89
6.12
5.89
6.12
+0.22
2024-05-08
5.89
5.93
5.83
5.90
+0.02
2024-05-07
5.92
5.94
5.86
5.88
-0.04
2024-05-06
5.74
5.94
5.70
5.92
+0.19
2024-05-03
5.76
5.80
5.64
5.73
-0.03
2024-05-02
5.76
5.79
5.61
5.76
+0.01
2024-05-01
5.67
5.82
5.66
5.75
+0.07
2024-04-30
5.89
5.89
5.66
5.68
-0.18
2024-04-29
5.86
5.92
5.82
5.86
-0.02
2024-04-26
5.91
5.99
5.85
5.88
-0.04
2024-04-25
5.86
5.95
5.82
5.92
+0.06
2024-04-24
5.89
5.93
5.83
5.86
-0.04
2024-04-23
5.88
5.91
5.75
5.90
+0.03
2024-04-22
6.19
6.20
5.85
5.87
-0.31
2024-04-19
6.09
6.25
6.06
6.18
+0.08
2024-04-18
6.09
6.19
6.07
6.10
+0.02
2024-04-17
6.07
6.22
6.06
6.08
+0.01
2024-04-16
6.23
6.27
6.03
6.07
-0.16
2024-04-15
6.07
6.24
5.95
6.23
+0.21
2024-04-12
6.13
6.43
6.01
6.02
-0.12
2024-04-11
6.03
6.15
5.99
6.14
+0.11
2024-04-10
6.07
6.16
5.94
6.03
-0.05
2024-04-09
6.01
6.12
5.96
6.08
+0.07
2024-04-08
5.93
6.06
5.80
6.01
+0.08
2024-04-05
5.82
5.94
5.67
5.93
+0.12
2024-04-04
5.87
5.90
5.76
5.81
-0.06
2024-04-03
5.64
5.87
5.63
5.87
+0.23
2024-04-02
5.42
5.65
5.41
5.64
+0.22
2024-04-01
5.41
5.48
5.34
5.42
+0.03
2024-03-28
5.32
5.40
5.26
5.39
+0.07
2024-03-27
5.27
5.32
5.25
5.32
+0.04
2024-03-26
5.33
5.37
5.26
5.28
-0.04
2024-03-25
5.32
5.37
5.30
5.32
-0.01
2024-03-22
5.34
5.39
5.26
5.33
-0.01
2024-03-21
5.53
5.57
5.32
5.34
-0.18
2024-03-20
5.38
5.53
5.34
5.52
+0.14
2024-03-19
5.41
5.43
5.34
5.38
-0.03
2024-03-18
5.43
5.47
5.38
5.41
-0.02
2024-03-15
5.36
5.49
5.35
5.43
+0.07
2024-03-14
5.40
5.43
5.34
5.36
-0.04
2024-03-13
5.22
5.41
5.19
5.40
+0.19
2024-03-12
5.27
5.33
5.18
5.21
-0.07
2024-03-11
5.27
5.28
5.27
5.28
+0.03
2024-03-08
5.24
5.32
5.22
5.25
—
2024-03-07
5.22
5.29
5.18
5.25
+0.03
2024-03-06
5.12
5.25
5.09
5.22
+0.11
2024-03-05
5.16
5.23
5.10
5.11
-0.05
2024-03-04
5
5.17
4.97
5.16
+0.16
2024-03-01
4.90
5.02
4.86
5
+0.11
2024-02-29
4.85
4.92
4.81
4.89
+0.04
2024-02-28
4.84
4.86
4.80
4.85
—
2024-02-27
4.85
4.90
4.84
4.85
-0.01
2024-02-26
4.95
4.95
4.84
4.86
-0.09
2024-02-23
4.91
4.97
4.87
4.95
+0.04
2024-02-22
4.94
5
4.91
4.91
-0.03
2024-02-21
4.97
5.01
4.91
4.94
-0.03
2024-02-20
4.96
5.01
4.94
4.97
—
2024-02-19
5.05
5.06
4.95
4.97
-0.08
2024-02-16
4.95
5.07
4.92
5.05
+0.10
2024-02-15
4.83
4.97
4.82
4.95
+0.12
2024-02-14
4.78
4.85
4.73
4.83
+0.06
2024-02-13
4.90
4.95
4.74
4.77
-0.13
2024-02-12
4.88
4.98
4.86
4.90
+0.02
2024-02-09
4.88
4.91
4.82
4.88
+0.01
2024-02-08
4.79
4.89
4.78
4.87
+0.08
2024-02-07
4.84
4.85
4.79
4.79
-0.05
2024-02-06
4.83
4.86
4.80
4.84
+0.02
2024-02-05
4.90
4.91
4.80
4.82
-0.08
2024-02-02
5
5.02
4.83
4.90
-0.10
2024-02-01
4.95
5.02
4.86
5
+0.05
2024-01-31
5
5.04
4.91
4.95
-0.05
2024-01-30
5.01
5.03
4.95
5
-0.01
2024-01-29
4.92
5.01
4.91
5.01
+0.09
2024-01-26
4.95
4.96
4.90
4.92
-0.02
2024-01-25
4.89
4.97
4.88
4.94
+0.05
2024-01-24
4.84
4.96
4.82
4.89
+0.05
2024-01-23
4.77
4.85
4.76
4.84
+0.07
2024-01-22
4.88
4.89
4.73
4.77
-0.11
2024-01-19
4.91
4.93
4.85
4.88
-0.03
2024-01-18
4.87
4.91
4.84
4.91
+0.04
2024-01-17
4.97
4.97
4.86
4.87
-0.08
2024-01-16
5.01
5.01
4.93
4.95
-0.06
2024-01-15
5
5.04
4.99
5.01
—
2024-01-12
4.91
5.08
4.91
5.01
+0.10
2024-01-11
4.94
5
4.85
4.91
-0.03
2024-01-10
4.96
4.99
4.91
4.94
-0.02
2024-01-09
4.98
5.05
4.94
4.96
-0.03
2024-01-08
4.99
5.01
4.93
4.99
-0.01
2024-01-05
4.97
5.08
4.91
5
+0.04
2024-01-04
4.96
4.98
4.90
4.96
—
2024-01-03
5.10
5.12
4.93
4.96
-0.15
2024-01-02
5.14
5.20
5.10
5.11
-0.02