现货白银2025年价格历史
XAGCNY现货白银（XAGCNY）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
8.67
2025年
最高价
元/克
17.08
2025-12-26
最低价
元/克
6.38
2025-01-02
2025年价格走势
现货白银 · 单位：元/克（日K收盘）
2025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
2025-12-31
16.46
16.50
15.12
15.39
-1.06
2025-12-30
15.59
16.85
15.36
16.45
+0.87
2025-12-29
17.56
18.06
15.22
15.58
-1.50
2025-12-26
15.53
17.12
15.53
17.08
+1.55
2025-12-24
15.43
15.70
15.15
15.53
+0.10
2025-12-23
14.90
15.45
14.86
15.43
+0.53
2025-12-22
14.54
14.99
14.52
14.90
+0.40
2025-12-19
14.13
14.56
13.92
14.50
+0.37
2025-12-18
14.30
14.38
13.95
14.13
-0.16
2025-12-17
13.76
14.44
13.74
14.29
+0.53
2025-12-16
13.83
13.85
13.42
13.76
-0.07
2025-12-15
13.34
13.85
13.33
13.83
+0.44
2025-12-12
13.71
13.96
13.13
13.39
-0.33
2025-12-11
13.35
13.88
13.26
13.72
+0.38
2025-12-10
13.09
13.37
12.97
13.34
+0.24
2025-12-09
12.55
13.13
12.43
13.10
+0.55
2025-12-08
12.59
12.66
12.42
12.55
-0.03
2025-12-05
12.32
12.81
12.28
12.58
+0.25
2025-12-04
12.63
12.69
12.19
12.33
-0.29
2025-12-03
12.62
12.73
12.42
12.62
—
2025-12-02
12.51
12.66
12.21
12.62
+0.11
2025-12-01
12.16
12.70
12.12
12.51
+0.26
2025-11-28
11.52
12.26
11.51
12.25
+0.71
2025-11-27
11.51
11.64
11.37
11.54
+0.03
2025-11-26
11.09
11.53
11.07
11.51
+0.40
2025-11-25
11.09
11.17
10.94
11.11
+0.02
2025-11-24
10.80
11.10
10.73
11.09
+0.29
2025-11-21
10.94
10.98
10.49
10.80
-0.14
2025-11-20
11.08
11.20
10.84
10.94
-0.14
2025-11-19
10.95
11.33
10.87
11.08
+0.14
2025-11-18
10.83
11.05
10.65
10.94
+0.11
2025-11-17
10.91
11.08
10.70
10.83
-0.09
2025-11-14
11.28
11.56
10.80
10.92
-0.36
2025-11-13
11.50
11.74
11.24
11.28
-0.22
2025-11-12
11.04
11.59
10.98
11.50
+0.45
2025-11-11
10.90
11.07
10.85
11.05
+0.15
2025-11-10
10.44
10.93
10.43
10.90
+0.47
2025-11-07
10.37
10.55
10.35
10.43
+0.07
2025-11-06
10.35
10.54
10.28
10.36
—
2025-11-05
10.19
10.42
10.12
10.36
+0.18
2025-11-04
10.38
10.41
10.11
10.18
-0.19
2025-11-03
10.50
10.60
10.36
10.37
-0.13
2025-10-31
10.56
10.66
10.44
10.50
-0.06
2025-10-30
10.26
10.58
10.20
10.56
+0.30
2025-10-29
10.15
10.46
10.11
10.26
+0.11
2025-10-28
10.14
10.20
9.83
10.15
+0.01
2025-10-27
10.46
10.51
9.94
10.14
-0.34
2025-10-24
10.55
10.58
10.32
10.48
-0.08
2025-10-23
10.46
10.68
10.34
10.56
+0.09
2025-10-22
10.52
10.65
10.25
10.47
-0.04
2025-10-21
11.33
11.35
10.33
10.51
-0.80
2025-10-20
11.20
11.39
11.07
11.31
+0.11
2025-10-17
11.69
11.76
10.92
11.20
-0.52
2025-10-16
11.46
11.72
11.33
11.72
+0.26
2025-10-15
11.11
11.48
11.09
11.46
+0.35
2025-10-14
11.30
11.57
10.89
11.11
-0.19
2025-10-13
10.92
11.32
10.83
11.30
+0.45
2025-10-10
10.60
11.04
10.53
10.85
+0.24
2025-10-09
10.56
11.06
10.45
10.61
+0.06
2025-10-08
10.32
10.70
10.30
10.55
+0.23
2025-10-07
10.48
10.50
10.21
10.32
-0.14
2025-10-06
10.37
10.53
10.35
10.46
+0.11
2025-10-03
10.14
10.44
10.07
10.35
+0.21
2025-10-02
10.21
10.37
9.91
10.14
-0.07
2025-10-01
10.07
10.33
10.06
10.21
+0.14
2025-09-30
10.13
10.18
9.89
10.07
-0.05
2025-09-29
9.95
10.18
9.92
10.12
+0.18
2025-09-26
9.75
10.07
9.61
9.94
+0.19
2025-09-25
9.48
9.76
9.45
9.75
+0.27
2025-09-24
9.49
9.57
9.42
9.48
-0.02
2025-09-23
9.50
9.60
9.42
9.50
-0.01
2025-09-22
9.30
9.52
9.28
9.51
+0.21
2025-09-19
9.02
9.30
8.99
9.30
+0.28
2025-09-18
8.99
9.06
8.89
9.02
+0.03
2025-09-17
9.18
9.21
8.87
8.99
-0.19
2025-09-16
9.21
9.28
9.12
9.18
-0.04
2025-09-15
9.10
9.23
9.06
9.22
+0.12
2025-09-12
8.97
9.17
8.93
9.10
+0.13
2025-09-11
8.88
9.02
8.82
8.97
+0.09
2025-09-10
8.83
8.92
8.79
8.88
+0.06
2025-09-09
8.92
8.96
8.80
8.82
-0.10
2025-09-08
8.84
8.99
8.75
8.92
+0.07
2025-09-05
8.78
8.94
8.75
8.85
+0.08
2025-09-04
8.89
8.90
8.72
8.77
-0.12
2025-09-03
8.82
8.95
8.77
8.89
+0.06
2025-09-02
8.90
8.92
8.66
8.83
-0.07
2025-09-01
8.57
8.90
8.52
8.90
+0.33
2025-08-29
8.42
8.63
8.35
8.57
+0.14
2025-08-28
8.32
8.45
8.32
8.43
+0.10
2025-08-27
8.33
8.35
8.22
8.33
—
2025-08-26
8.33
8.39
8.27
8.33
+0.01
2025-08-25
8.40
8.42
8.31
8.32
-0.06
2025-08-22
8.23
8.44
8.13
8.38
+0.15
2025-08-21
8.17
8.26
8.10
8.23
+0.05
2025-08-20
8.06
8.19
7.98
8.18
+0.11
2025-08-19
8.21
8.24
8.05
8.07
-0.14
2025-08-18
8.21
8.26
8.16
8.21
+0.01
2025-08-15
8.20
8.23
8.13
8.20
—
2025-08-14
8.31
8.36
8.16
8.20
-0.11
2025-08-13
8.18
8.34
8.17
8.31
+0.12
2025-08-12
8.12
8.21
8.09
8.19
+0.07
2025-08-11
8.28
8.28
8.10
8.12
-0.16
2025-08-08
8.26
8.31
8.19
8.28
+0.01
2025-08-07
8.17
8.31
8.16
8.27
+0.10
2025-08-06
8.16
8.19
8.12
8.17
—
2025-08-05
8.07
8.18
8.05
8.17
+0.09
2025-08-04
7.99
8.09
7.92
8.08
+0.09
2025-08-01
7.92
8.03
7.84
7.99
+0.07
2025-07-31
8.01
8.05
7.81
7.92
-0.10
2025-07-30
8.24
8.26
7.94
8.02
-0.22
2025-07-29
8.24
8.27
8.18
8.24
—
2025-07-28
8.21
8.28
8.18
8.24
—
2025-07-25
8.43
8.46
8.19
8.24
-0.19
2025-07-24
8.48
8.50
8.35
8.43
-0.05
2025-07-23
8.47
8.53
8.43
8.48
—
2025-07-22
8.39
8.49
8.35
8.48
+0.08
2025-07-21
8.23
8.43
8.22
8.40
+0.16
2025-07-18
8.23
8.30
8.21
8.24
+0.01
2025-07-17
8.19
8.24
8.10
8.23
+0.05
2025-07-16
8.13
8.22
8.09
8.18
+0.04
2025-07-15
8.24
8.29
8.11
8.14
-0.09
2025-07-14
8.29
8.45
8.22
8.23
-0.06
2025-07-11
7.99
8.32
7.96
8.29
+0.30
2025-07-10
7.85
8.02
7.83
7.99
+0.14
2025-07-09
7.92
7.94
7.83
7.85
-0.08
2025-07-08
7.93
7.96
7.83
7.93
—
2025-07-07
7.96
8.03
7.80
7.93
-0.04
2025-07-04
7.95
7.99
7.90
7.97
+0.01
2025-07-03
7.89
8
7.84
7.96
+0.07
2025-07-02
7.78
7.90
7.74
7.89
+0.11
2025-07-01
7.79
7.91
7.73
7.78
-0.02
2025-06-30
7.76
7.82
7.64
7.80
+0.03
2025-06-27
7.91
7.93
7.73
7.77
-0.14
2025-06-26
7.83
7.95
7.82
7.91
+0.08
2025-06-25
7.75
7.84
7.70
7.83
+0.08
2025-06-24
7.79
7.82
7.61
7.75
-0.04
2025-06-23
7.78
7.85
7.73
7.79
+0.02
2025-06-20
7.86
7.86
7.66
7.77
-0.10
2025-06-19
7.93
7.95
7.81
7.87
-0.06
2025-06-18
8.04
8.06
7.88
7.93
-0.08
2025-06-17
7.85
8.04
7.80
8.01
+0.17
2025-06-16
7.84
7.89
7.79
7.84
—
2025-06-13
7.85
7.91
7.76
7.84
-0.01
2025-06-12
7.82
7.87
7.65
7.85
+0.02
2025-06-11
7.88
7.91
7.78
7.83
-0.06
2025-06-10
7.93
7.95
7.84
7.89
-0.04
2025-06-09
7.77
7.97
7.75
7.93
+0.17
2025-06-06
7.69
7.84
7.69
7.76
+0.06
2025-06-05
7.55
7.79
7.43
7.70
+0.25
2025-06-04
7.46
7.48
7.38
7.45
—
2025-06-03
7.50
7.50
7.33
7.45
-0.05
2025-06-02
7.13
7.51
7.11
7.50
+0.38
2025-05-30
7.19
7.20
7.07
7.12
-0.07
2025-05-29
7.13
7.23
7.06
7.19
+0.07
2025-05-28
7.20
7.22
7.11
7.12
-0.06
2025-05-27
7.22
7.24
7.07
7.18
-0.02
2025-05-26
7.22
7.29
7.17
7.20
-0.03
2025-05-23
7.13
7.24
7.10
7.23
+0.10
2025-05-22
7.21
7.28
7.04
7.13
-0.08
2025-05-21
7.15
7.25
7.11
7.21
+0.07
2025-05-20
6.98
7.16
6.93
7.14
+0.16
2025-05-19
6.97
7.05
6.95
6.98
+0.01
2025-05-16
7.04
7.06
6.88
6.97
-0.07
2025-05-15
6.96
7.05
6.83
7.04
+0.08
2025-05-14
7.11
7.12
6.92
6.96
-0.14
2025-05-13
7.04
7.18
7.02
7.10
+0.06
2025-05-12
7.02
7.13
6.88
7.04
-0.02
2025-05-09
7
7.10
6.95
7.06
+0.05
2025-05-08
7.01
7.11
6.95
7.01
—
2025-05-07
7.17
7.18
6.96
7.01
-0.16
2025-05-06
7.01
7.18
7
7.17
+0.16
2025-05-05
6.91
7.05
6.89
7.01
+0.10
2025-05-02
6.99
7.07
6.89
6.91
-0.09
2025-05-01
7.04
7.06
6.83
7
-0.04
2025-04-30
7.10
7.15
6.94
7.04
-0.07
2025-04-29
7.16
7.24
7.08
7.11
-0.04
2025-04-28
7.14
7.17
7.05
7.15
+0.01
2025-04-25
7.25
7.27
7.07
7.14
-0.11
2025-04-24
7.24
7.27
7.16
7.25
+0.01
2025-04-23
6.98
7.27
6.92
7.24
+0.23
2025-04-22
7.05
7.16
6.97
7.01
-0.05
2025-04-21
7.04
7.14
7
7.06
+0.04
2025-04-17
7.08
7.11
6.92
7.02
-0.05
2025-04-16
6.98
7.15
6.96
7.07
+0.10
2025-04-15
6.97
6.99
6.92
6.97
-0.01
2025-04-14
6.97
6.99
6.85
6.98
+0.01
2025-04-11
6.74
6.97
6.67
6.97
+0.23
2025-04-10
6.69
6.76
6.60
6.74
+0.05
2025-04-09
6.43
6.70
6.33
6.69
+0.25
2025-04-08
6.50
6.59
6.39
6.44
-0.06
2025-04-07
6.38
6.65
6.11
6.50
+0.12
2025-04-04
6.87
6.90
6.30
6.38
-0.49
2025-04-03
7.31
7.33
6.84
6.87
-0.45
2025-04-02
7.28
7.37
7.25
7.32
+0.05
2025-04-01
7.36
7.39
7.22
7.27
-0.09
2025-03-31
7.36
7.45
7.23
7.36
-0.01
2025-03-28
7.42
7.47
7.32
7.37
-0.06
2025-03-27
7.26
7.44
7.25
7.43
+0.17
2025-03-26
7.28
7.33
7.23
7.26
-0.02
2025-03-25
7.12
7.30
7.10
7.28
+0.15
2025-03-24
7.12
7.19
7.10
7.13
—
2025-03-21
7.25
7.25
7.05
7.13
-0.12
2025-03-20
7.30
7.33
7.14
7.25
-0.05
2025-03-19
7.34
7.36
7.22
7.30
-0.04
2025-03-18
7.31
7.39
7.28
7.34
+0.03
2025-03-17
7.30
7.32
7.21
7.31
+0.01
2025-03-14
7.30
7.36
7.23
7.30
-0.01
2025-03-13
7.18
7.33
7.11
7.31
+0.14
2025-03-12
7.10
7.19
7.06
7.17
+0.06
2025-03-11
6.93
7.12
6.86
7.11
+0.18
2025-03-10
7.02
7.05
6.89
6.93
-0.08
2025-03-07
7.05
7.06
6.93
7.01
-0.03
2025-03-06
7.05
7.07
6.96
7.04
-0.02
2025-03-05
6.90
7.06
6.85
7.06
+0.18
2025-03-04
6.84
6.91
6.79
6.88
+0.05
2025-03-03
6.72
6.87
6.72
6.83
+0.12
2025-02-28
6.75
6.78
6.65
6.71
-0.02
2025-02-27
6.88
6.90
6.73
6.73
-0.14
2025-02-26
6.84
6.90
6.80
6.87
+0.04
2025-02-25
6.97
7.01
6.75
6.83
-0.16
2025-02-24
7.01
7.08
6.92
6.99
-0.03
2025-02-21
7.12
7.14
7.01
7.02
-0.09
2025-02-20
7.06
7.17
7.04
7.11
+0.04
2025-02-19
7.09
7.14
7
7.07
-0.02
2025-02-18
6.98
7.10
6.92
7.09
+0.01
2025-02-17
6.94
7.08
6.88
7.08
+0.13
2025-02-14
6.97
7.21
6.92
6.95
-0.04
2025-02-13
6.96
7
6.90
6.99
+0.04
2025-02-12
6.86
6.99
6.80
6.95
+0.08
2025-02-11
6.91
6.96
6.74
6.87
-0.05
2025-02-10
6.87
6.98
6.83
6.92
+0.05
2025-02-07
6.95
7.05
6.86
6.87
-0.10
2025-02-06
6.97
7
6.85
6.97
+0.01
2025-02-05
6.94
7.03
6.89
6.96
+0.03
2025-02-04
6.81
6.99
6.77
6.93
+0.13
2025-02-03
6.78
6.84
6.62
6.80
+0.04
2025-01-31
6.80
6.85
6.72
6.76
-0.06
2025-01-30
6.65
6.85
6.64
6.82
+0.18
2025-01-29
6.55
6.69
6.53
6.64
+0.08
2025-01-28
6.52
6.58
6.45
6.56
+0.05
2025-01-27
6.58
6.61
6.41
6.51
-0.10
2025-01-24
6.56
6.70
6.56
6.61
+0.03
2025-01-23
6.65
6.66
6.49
6.58
-0.07
2025-01-22
6.66
6.68
6.59
6.65
—
2025-01-21
6.60
6.66
6.51
6.65
+0.06
2025-01-20
6.56
6.61
6.47
6.59
+0.05
2025-01-17
6.64
6.66
6.50
6.54
-0.11
2025-01-16
6.61
6.69
6.58
6.65
+0.02
2025-01-15
6.45
6.63
6.42
6.63
+0.17
2025-01-14
6.40
6.47
6.37
6.46
+0.07
2025-01-13
6.57
6.59
6.37
6.39
-0.16
2025-01-10
6.49
6.62
6.46
6.55
+0.06
2025-01-09
6.49
6.58
6.47
6.49
-0.01
2025-01-08
6.49
6.55
6.43
6.50
+0.02
2025-01-07
6.46
6.56
6.45
6.48
+0.02
2025-01-06
6.40
6.55
6.35
6.46
+0.07
2025-01-03
6.38
6.46
6.36
6.39
+0.01
2025-01-02
6.24
6.39
6.23
6.38
+0.14