国际白银历史价格
名称
收盘价
最高价
最低价
开盘价
时间
33.2406
33.3526
33.0775
33.2406
2025/05/28
33.0565
33.526
32.769
33.0565
2025/05/27
33.326
33.5675
33.248
33.326
2025/05/26
33.485
33.575
33.27
33.485
2025/05/25
33.485
33.575
33.27
33.485
2025/05/24
33.29
33.335
32.9012
33.29
2025/05/23
32.9647
33.725
32.6113
32.9647
2025/05/22
33.3493
33.405
32.8475
33.3493
2025/05/21
32.8695
32.925
32.125
32.8695
2025/05/20
32.3776
32.635
32.2343
32.3776
2025/05/19
32.245
32.285
32.1628
32.245
2025/05/18
32.245
32.285
32.1628
32.245
2025/05/17
32.0252
32.6929
31.875
32.0252
2025/05/16
32.335
32.355
31.645
32.335
2025/05/15
32.245
33.005
32.1325
32.245
2025/05/14
32.8864
33.245
32.3665
32.8864
2025/05/13
32.6019
33.025
31.884
32.6019
2025/05/12
32.7465
32.852
32.702
32.7465
2025/05/11
32.7465
32.852
32.702
32.7465
2025/05/10
32.7025
32.7875
32.2415
32.7025
2025/05/09
32.67
32.955
32.2224
32.67
2025/05/08
32.635
33.256
32.5474
32.635
2025/05/07
33.1352
33.255
32.1705
33.1352
2025/05/06
32.29
32.651
32.001
32.29
2025/05/05
32.0115
32.1245
31.9585
32.0115
2025/05/04
32.0115
32.1245
31.9585
32.0115
2025/05/03
32.29
32.714
32.0685
32.29
2025/05/02
32.325
32.745
31.66
32.325
2025/05/01
32.6907
33.335
32.183
32.6907
2025/04/30
33.345
33.545
32.88
33.345
2025/04/29
33.065
33.165
32.655
33.065
2025/04/28
33.0344
33.115
32.9
33.0344
2025/04/27
33.0344
33.115
32.9
33.0344
2025/04/26
32.895
33.6925
32.7767
32.895
2025/04/25
33.415
33.69
33.1682
33.415
2025/04/24
33.578
33.6636
32.095
33.578
2025/04/23
32.9518
33.025
32.3053
32.9518
2025/04/22
32.7204
33.075
32.5424
32.7204
2025/04/21
32.4746
32.555
32.266
32.4746
2025/04/20
32.4746
32.555
32.266
32.4746
2025/04/19
32.4746
32.555
32.266
32.4746
2025/04/18
32.1389
33.015
32.0904
32.1389
2025/04/17
32.72
33.1087
32.2
32.72
2025/04/16
32.1788
32.415
31.9443
32.1788
2025/04/15
32.125
32.395
31.7381
32.125
2025/04/14
32.1037
32.295
31.8538
32.1037
2025/04/13
32.1037
32.295
31.8538
32.1037
2025/04/12
32.0467
32.075
30.685
32.0467
2025/04/11
31.0441
31.3204
30.285
31.0441
2025/04/10
30.245
30.665
29.398
30.245
2025/04/09
30.198
30.524
29.6042
30.198
2025/04/08
30.1892
30.835
28.4533
30.1892
2025/04/07
29.7446
29.89
29.19
29.7446
2025/04/06
29.7446
29.89
29.19
29.7446
2025/04/05
29.685
32.0595
29.37
29.685
2025/04/04
32.368
34.155
31.794
32.368
2025/04/03
33.9647
34.065
33.4729
33.9647
2025/04/02
33.9274
34.225
33.684
33.9274
2025/04/01
33.9043
34.505
33.505
33.9043
2025/03/31
34.0571
34.195
33.925
34.0571
2025/03/30
34.0571
34.195
33.925
34.0571
2025/03/29
34.0574
34.5896
34.01
34.0574
2025/03/28
34.2363
34.2675
33.5047
34.2363
2025/03/27
33.7378
33.8105
33.5615
33.7378
2025/03/26
33.265
33.297
32.886
33.265
2025/03/25
33.22
33.29
32.952
33.22
2025/03/24
32.9785
33.03
32.865
32.9785
2025/03/23
32.9785
33.03
32.865
32.9785
2025/03/22
32.9855
33.592
32.96
32.9855
2025/03/21
33.6135
33.943
33.4775
33.6135
2025/03/20
33.661
34.1581
33.6235
33.661
2025/03/19
34.047
34.1225
33.633
34.047
2025/03/18
33.75
33.9
33.6805
33.75
2025/03/17
33.7513
33.8301
33.5844
33.7513
2025/03/16
33.7513
33.8301
33.5844
33.7513
2025/03/15
33.935
34.005
33.635
33.935
2025/03/14
33.0965
33.321
32.9445
33.0965
2025/03/13
33.0255
33.07
32.687
33.0255
2025/03/12
32.439
32.4795
31.837
32.439
2025/03/11
32.547
32.6565
32.336
32.547
2025/03/10
32.3888
32.455
32.1035
32.3888
2025/03/09
32.3888
32.455
32.1035
32.3888
2025/03/08
32.639
32.785
32.452
32.639
2025/03/07
32.4003
32.745
32.4
32.4003
2025/03/06
32.325
32.385
31.5113
32.325
2025/03/05
31.8236
31.865
31.49
31.8236
2025/03/04
31.3886
31.425
31.125
31.3886
2025/03/03
31.095
31.215
30.9288
31.095
2025/03/02
31.095
31.215
30.9288
31.095
2025/03/01
31.1713
31.555
31.005
31.1713
2025/02/28
31.7839
31.9663
31.535
31.7839
2025/02/27
31.815
31.945
31.29
31.815
2025/02/26
32.225
32.505
32.0307
32.225
2025/02/25
32.5738
32.775
32.3619
32.5738
2025/02/24
32.54
32.795
32.5203
32.54
2025/02/23
32.54
32.795
32.5203
32.54
2025/02/22
32.8614
33.125
32.67
32.8614
2025/02/21
33.0765
33.106
32.5045
33.0765
2025/02/20
32.967
32.985
32.504
32.967
2025/02/19
32.4863
32.535
32.075
32.4863
2025/02/18
