白银历史价格
名称
收盘价
最高价
最低价
开盘价
时间
16.658
16.754
16.331
16.658
2026/04/01
16.32
16.443
15.343
16.32
2026/03/31
15.775
15.942
15.062
15.775
2026/03/30
15.559
15.769
15.425
15.559
2026/03/29
15.559
15.769
15.425
15.559
2026/03/28
15.755
15.922
14.825
15.755
2026/03/27
15.222
16.173
14.87
15.222
2026/03/26
16.13
16.527
15.231
16.13
2026/03/25
15.532
15.586
14.634
15.532
2026/03/24
15.44
15.657
13.554
15.44
2026/03/23
15.081
15.626
15.022
15.081
2026/03/22
15.081
15.626
15.022
15.081
2026/03/21
15.455
16.506
15.188
15.455
2026/03/20
15.545
17.212
14.543
15.545
2026/03/19
17.022
17.728
16.75
17.022
2026/03/18
17.636
18.268
17.624
17.636
2026/03/17
17.91
18.107
17.101
17.91
2026/03/16
17.822
18.057
17.628
17.822
2026/03/15
17.822
18.057
17.628
17.822
2026/03/14
17.973
18.937
17.869
17.973
2026/03/13
18.837
19.316
18.56
18.837
2026/03/12
18.832
19.803
18.645
18.832
2026/03/11
19.769
19.921
18.623
19.769
2026/03/10
18.765
18.935
17.678
18.765
2026/03/09
18.737
18.816
18.511
18.737
2026/03/08
18.737
18.816
18.511
18.737
2026/03/07
18.717
18.843
17.929
18.717
2026/03/06
18.207
18.944
17.855
18.207
2026/03/05
18.724
19.248
18.016
18.724
2026/03/04
17.961
20.278
17.313
17.961
2026/03/03
20.008
21.282
19.599
20.008
2026/03/02
20.565
20.777
20.376
20.565
2026/03/01
20.565
20.777
20.376
20.565
2026/02/28
20.346
20.464
19.013
20.346
2026/02/27
18.887
20.136
18.774
18.887
2026/02/26
19.89
20.158
19.158
19.89
2026/02/25
19.427
19.783
18.884
19.427
2026/02/24
19.384
19.56
18.927
19.384
2026/02/23
18.501
18.52
18.093
18.501
2026/02/22
18.501
18.52
18.093
18.501
2026/02/21
18.017
18.238
17.192
18.017
2026/02/20
17.367
17.658
16.948
17.367
2026/02/19
17.334
17.397
16.014
17.334
2026/02/18
16.156
17.075
15.992
16.156
2026/02/17
16.961
17.21
16.616
16.961
2026/02/16
17.193
17.415
17.1
17.193
2026/02/15
17.193
17.415
17.1
17.193
2026/02/14
17.337
18.319
16.417
17.337
2026/02/13
18.406
18.904
18.144
18.406
2026/02/12
18.515
19.177
17.776
18.515
2026/02/11
18.189
18.705
17.913
18.189
2026/02/10
18.199
18.378
17.525
18.199
2026/02/09
17.264
17.428
16.754
17.264
2026/02/08
17.264
17.428
16.754
17.264
2026/02/07
16.89
17.38
14.296
16.89
2026/02/06
16.48
20.188
16.13
16.48
2026/02/05
19.466
20.573
18.459
19.466
2026/02/04
19.649
19.885
16.826
19.649
2026/02/03
17.418
19.669
15.957
17.418
2026/02/02
19.122
22.011
15.789
19.122
2026/02/01
19.122
22.011
15.789
19.122
2026/01/31
22.07
26.481
21.263
22.07
2026/01/30
24.193
27.173
23.862
24.193
2026/01/29
25.103
25.931
23.639
25.103
2026/01/28
24.168
26.32
22.911
24.168
2026/01/27
25.024
25.132
23.431
25.024
2026/01/26
22.824
22.843
22.35
22.824
2026/01/25
22.824
22.843
22.35
22.824
2026/01/24
22.299
22.376
21.325
22.299
2026/01/23
21.431
21.486
20.236
21.431
2026/01/22
20.814
21.385
20.673
20.814
2026/01/21
20.901
21.454
20.725
20.901
2026/01/20
21.019
21.09
20.694
21.019
2026/01/19
20.03
20.112
19.688
20.03
2026/01/18
20.03
20.112
19.688
20.03
2026/01/17
19.56
20.842
19.551
19.56
2026/01/16
20.215
20.961
19.34
20.215
2026/01/15
20.557
20.686
19.275
20.557
2026/01/14
19.892
19.986
18.707
19.892
2026/01/13
19.162
19.219
18.289
19.162
2026/01/12
17.927
18.061
17.794
17.927
2026/01/11
17.927
18.061
17.794
17.927
2026/01/10
17.876
17.933
16.899
17.876
2026/01/09
16.98
17.76
16.583
16.98
2026/01/08
17.342
18.582
17.162
17.342
2026/01/07
18.099
18.13
16.994
18.099
2026/01/06
17.228
17.307
16.614
17.228
2026/01/05
16.177
16.344
16.048
16.177
2026/01/04
16.177
16.344
16.048
16.177
2026/01/03
16.345
16.746
16.166
16.345
2026/01/02
15.832
16.297
15.816
15.832
2026/01/01
16.254
17.556
15.855
16.254
2025/12/31
17.131
17.209
15.953
17.131
2025/12/30
16.094
18.443
15.887
16.094
2025/12/29
17.415
17.494
17.008
17.415
2025/12/28
17.415
17.494
17.008
17.415
2025/12/27
17.057
17.069
16.468
17.057
2025/12/26
15.945
16.433
15.758
15.945
2025/12/25
16.001
16.433
15.758
16.001
2025/12/24
15.771
15.969
15.412
15.771
2025/12/23
