国际白银历史价格
名称
收盘价
最高价
最低价
开盘价
时间
80.3425
80.5609
79.4407
80.3425
2026/03/14
81.04
85.6145
80.595
81.04
2026/03/13
85.1443
87.475
83.9783
85.1443
2026/03/12
85.265
89.723
84.4427
85.265
2026/03/11
89.565
90.015
83.8708
89.565
2026/03/10
84.46
85.185
79.6315
84.46
2026/03/09
84.405
84.8627
83.565
84.405
2026/03/08
84.405
84.8627
83.565
84.405
2026/03/07
84.414
84.985
80.675
84.414
2026/03/06
81.965
85.5553
80.535
81.965
2026/03/05
84.4445
86.7982
81.0206
84.4445
2026/03/04
80.681
91.338
77.9688
80.681
2026/03/03
90.1599
96.1717
88.3144
90.1599
2026/03/02
93.2098
94.1561
92.3446
93.2098
2026/03/01
93.2098
94.1561
92.3446
93.2098
2026/02/28
92.1961
92.7198
86.3729
92.1961
2026/02/27
85.7462
91.295
85.2642
85.7462
2026/02/26
90.1323
91.245
86.58
90.1323
2026/02/25
87.775
89.05
85.0055
87.775
2026/02/24
87.2566
88.045
85.1991
87.2566
2026/02/23
83.2807
83.365
81.445
83.2807
2026/02/22
83.2807
83.365
81.445
83.2807
2026/02/21
81.0995
82.095
77.3893
81.0995
2026/02/20
78.1742
79.4864
76.2885
78.1742
2026/02/19
78.0258
78.3103
72.0833
78.0258
2026/02/18
72.725
76.8615
71.985
72.725
2026/02/17
76.3485
77.467
74.793
76.3485
2026/02/16
77.3905
78.4396
77.0225
77.3905
2026/02/15
77.3905
78.4396
77.0225
77.3905
2026/02/14
78.0888
82.5738
73.9861
78.0888
2026/02/13
82.9664
85.065
81.646
82.9664
2026/02/12
83.305
86.3115
79.99
83.305
2026/02/11
81.853
84.0606
80.6152
81.853
2026/02/10
81.7896
82.4679
78.715
81.7896
2026/02/09
77.4262
78.1536
75.1273
77.4262
2026/02/08
77.4262
78.1536
75.1273
77.4262
2026/02/07
75.7325
77.9141
64.0905
75.7325
2026/02/06
73.877
90.428
72.3016
73.877
2026/02/05
87.2032
92.2042
82.7455
87.2032
2026/02/04
88.0855
89.1241
75.3377
88.0855
2026/02/03
78.008
87.9314
71.3974
78.008
2026/02/02
85.487
98.483
70.6144
85.487
2026/02/01
85.487
98.483
70.6144
85.487
2026/01/31
98.7013
118.4682
95.1518
98.7013
2026/01/30
108.2593
121.6529
106.7784
108.2593
2026/01/29
112.3709
116.1176
105.724
112.3709
2026/01/28
108.0894
117.72
102.4708
108.0894
2026/01/27
111.915
112.3961
104.661
111.915
2026/01/26
101.9526
102.035
99.8318
101.9526
2026/01/25
101.9526
102.035
99.8318
101.9526
2026/01/24
99.6034
99.945
95.1516
99.6034
2026/01/23
95.6191
95.8494
90.3692
95.6191
2026/01/22
92.969
95.5548
92.3365
92.969
2026/01/21
93.3896
95.8864
92.6031
93.3896
2026/01/20
93.8881
94.108
92.4304
93.8881
2026/01/19
89.3809
89.74
87.85
89.3809
2026/01/18
89.3809
89.74
87.85
89.3809
2026/01/17
87.292
93.0471
87.25
87.292
2026/01/16
90.255
93.5
86.315
90.255
2026/01/15
91.685
92.2617
85.9197
91.685
2026/01/14
88.665
89.1249
83.4414
88.665
2026/01/13
85.4702
85.725
81.5155
85.4702
2026/01/12
79.9038
80.51
79.3143
79.9038
2026/01/11
79.9038
80.51
79.3143
79.9038
2026/01/10
79.685
79.94
75.26
79.685
2026/01/09
75.6199
78.995
73.85
75.6199
2026/01/08
77.1672
82.755
76.37
77.1672
2026/01/07
80.615
80.755
75.6336
80.615
2026/01/06
76.6746
77.0216
73.9593
76.6746
2026/01/05
72.0136
72.7572
71.439
72.0136
2026/01/04
72.0136
72.7572
71.439
72.0136
2026/01/03
72.7585
74.5474
71.965
72.7585
2026/01/02
70.477
72.54
70.4074
70.477
2026/01/01
72.35
78.06
70.5681
72.35
2025/12/31
76.155
76.545
70.8255
76.155
2025/12/30
71.455
81.89
70.5334
71.455
2025/12/29
77.325
77.675
75.5061
77.325
2025/12/28
77.325
77.675
75.5061
77.325
2025/12/27
75.7192
75.7717
73.115
75.7192
2025/12/26
70.7
72.725
69.7287
70.7
2025/12/25
70.9469
72.725
69.7287
70.9469
2025/12/24
69.7922
70.6708
68.1232
69.7922
2025/12/23
68.66
69.465
67.3789
68.66
2025/12/22
67.245
67.475
66.6894
67.245
2025/12/21
67.245
67.475
66.6894
67.245
2025/12/20
66.7641
66.7667
64.5062
66.7641
2025/12/19
65.446
66.891
64.6438
65.446
2025/12/18
65.66
66.5275
62.9915
65.66
2025/12/17
63.626
64.1605
62.1735
63.626
2025/12/16
63.353
64.107
61.7395
63.353
2025/12/15
61.8535
62.323
60.815
61.8535
2025/12/14
61.8535
62.323
60.815
61.8535
2025/12/13
63.091
64.6635
62.9495
63.091
2025/12/12
62.786
62.8705
60.117
62.786
2025/12/11
60.5346
61.635
60.069
60.5346
2025/12/10
59.6556
59.755
57.6128
59.6556
2025/12/09
57.9635
58.635
57.58
57.9635
2025/12/08
58.4467
59.1971
57.9653
58.4467
2025/12/07
58.4467
59.1971
57.9653
58.4467
2025/12/06
58.871
58.895
56.685
58.871
2025/12/05
