PHLX Gold Silver Settlement (XAG)

🏛️ 美国 →
291.23
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 125.69 125.69 125.69 125.69 0.0M
2023-12-28 126.54 126.54 126.54 126.54 0.0M
2023-12-27 129.58 129.58 129.58 129.58 0.0M
2023-12-26 128.30 128.30 128.30 128.30 0.0M
2023-12-22 127.94 127.94 127.94 127.94 0.0M
2023-12-21 126.95 126.95 126.95 126.95 0.0M
2023-12-20 124.90 124.90 124.90 124.90 0.0M
2023-12-19 127.75 127.75 127.75 127.75 0.0M
2023-12-18 124.19 124.19 124.19 124.19 0.0M
2023-12-15 123.76 123.76 123.76 123.76 0.0M
2023-12-14 124.25 124.25 124.25 124.25 0.0M
2023-12-13 121.05 121.05 121.05 121.05 0.0M
2023-12-12 113.93 113.93 113.93 113.93 0.0M
2023-12-11 117.05 117.05 117.05 117.05 0.0M
2023-12-08 118.09 118.09 118.09 118.09 0.0M
2023-12-07 119.51 119.51 119.51 119.51 0.0M
2023-12-06 120.00 120.00 120.00 120.00 0.0M
2023-12-05 120.08 120.08 120.08 120.08 0.0M
2023-12-04 122.45 122.45 122.45 122.45 0.0M
2023-12-01 125.80 125.80 125.80 125.80 0.0M
2023-11-30 123.35 123.35 123.35 123.35 0.0M
2023-11-29 123.05 123.05 123.05 123.05 0.0M
2023-11-28 123.40 123.40 123.40 123.40 0.0M
2023-11-27 118.57 118.57 118.57 118.57 0.0M
2023-11-24 116.67 116.67 116.67 116.67 0.0M
2023-11-22 116.02 116.02 116.02 116.02 0.0M
2023-11-21 115.48 115.48 115.48 115.48 0.0M
2023-11-20 113.08 113.08 113.08 113.08 0.0M
2023-11-17 112.92 112.92 112.92 112.92 0.0M
2023-11-16 113.35 113.35 113.35 113.35 0.0M
2023-11-15 111.58 111.58 111.58 111.58 0.0M
2023-11-14 112.12 112.12 112.12 112.12 0.0M
2023-11-13 106.72 106.72 106.72 106.72 0.0M
2023-11-10 107.89 107.89 107.89 107.89 0.0M
2023-11-09 108.89 108.89 108.89 108.89 0.0M
2023-11-08 109.16 109.16 109.16 109.16 0.0M
2023-11-07 112.33 112.33 112.33 112.33 0.0M
2023-11-06 115.05 115.05 115.05 115.05 0.0M
2023-11-03 116.25 116.25 116.25 116.25 0.0M
2023-11-02 111.54 111.54 111.54 111.54 0.0M
2023-11-01 110.69 110.69 110.69 110.69 0.0M
2023-10-31 111.25 111.25 111.25 111.25 0.0M
2023-10-30 113.70 113.70 113.70 113.70 0.0M
2023-10-27 115.07 115.07 115.07 115.07 0.0M
2023-10-26 112.89 112.89 112.89 112.89 0.0M
2023-10-25 113.83 113.83 113.83 113.83 0.0M
2023-10-24 115.72 115.72 115.72 115.72 0.0M
2023-10-23 115.59 115.59 115.59 115.59 0.0M
2023-10-20 116.33 116.33 116.33 116.33 0.0M
2023-10-19 116.48 116.48 116.48 116.48 0.0M
2023-10-18 116.58 116.58 116.58 116.58 0.0M
2023-10-17 117.22 117.22 117.22 117.22 0.0M
2023-10-16 114.73 114.73 114.73 114.73 0.0M
2023-10-13 114.35 114.35 114.35 114.35 0.0M
2023-10-12 109.59 109.59 109.59 109.59 0.0M
2023-10-11 112.08 112.08 112.08 112.08 0.0M
2023-10-10 109.85 109.85 109.85 109.85 0.0M
2023-10-09 108.94 108.94 108.94 108.94 0.0M
2023-10-06 106.66 106.66 106.66 106.66 0.0M
2023-10-05 104.37 104.37 104.37 104.37 0.0M
2023-10-04 103.31 103.31 103.31 103.31 0.0M
2023-10-03 104.22 104.22 104.22 104.22 0.0M
2023-10-02 103.53 103.53 103.53 103.53 0.0M
2023-09-29 107.48 107.48 107.48 107.48 0.0M
2023-09-28 107.86 107.86 107.86 107.86 0.0M
2023-09-27 107.19 107.19 107.19 107.19 0.0M
2023-09-26 110.05 110.05 110.05 110.05 0.0M
2023-09-25 113.41 113.41 113.41 113.41 0.0M
2023-09-22 114.58 114.58 114.58 114.58 0.0M
2023-09-21 115.09 115.09 115.09 115.09 0.0M
2023-09-20 118.05 118.05 118.05 118.05 0.0M
2023-09-19 116.94 116.94 116.94 116.94 0.0M
2023-09-18 118.93 118.93 118.93 118.93 0.0M
2023-09-15 118.67 118.67 118.67 118.67 0.0M
2023-09-14 116.38 116.38 116.38 116.38 0.0M
2023-09-13 114.68 114.68 114.68 114.68 0.0M
2023-09-12 115.00 115.00 115.00 115.00 0.0M
2023-09-11 114.88 114.88 114.88 114.88 0.0M
2023-09-08 113.16 113.16 113.16 113.16 0.0M
2023-09-07 113.20 113.20 113.20 113.20 0.0M
2023-09-06 114.05 114.05 114.05 114.05 0.0M
2023-09-05 114.40 114.40 114.40 114.40 0.0M
2023-09-01 117.38 117.38 117.38 117.38 0.0M
2023-08-31 117.86 117.86 117.86 117.86 0.0M
2023-08-30 119.19 119.19 119.19 119.19 0.0M
2023-08-29 119.19 119.19 119.19 119.19 0.0M
2023-08-28 117.15 117.15 117.15 117.15 0.0M
2023-08-25 114.40 114.40 114.40 114.40 0.0M
2023-08-24 115.62 115.62 115.62 115.62 0.0M
2023-08-23 116.34 116.34 116.34 116.34 0.0M
2023-08-22 112.81 112.81 112.81 112.81 0.0M
2023-08-21 111.97 111.97 111.97 111.97 0.0M
2023-08-18 111.68 111.68 111.68 111.68 0.0M
2023-08-17 112.36 112.36 112.36 112.36 0.0M
2023-08-16 112.92 112.92 112.92 112.92 0.0M
2023-08-15 114.40 114.40 114.40 114.40 0.0M
2023-08-14 117.60 117.60 117.60 117.60 0.0M
2023-08-11 119.28 119.28 119.28 119.28 0.0M
2023-08-10 118.08 118.08 118.08 118.08 0.0M
2023-08-09 117.89 117.89 117.89 117.89 0.0M
2023-08-08 118.40 118.40 118.40 118.40 0.0M
2023-08-07 118.75 118.75 118.75 118.75 0.0M
2023-08-04 119.63 119.63 119.63 119.63 0.0M
2023-08-03 118.45 118.45 118.45 118.45 0.0M
2023-08-02 119.07 119.07 119.07 119.07 0.0M
2023-08-01 122.56 122.56 122.56 122.56 0.0M
2023-07-31 127.06 127.06 127.06 127.06 0.0M
2023-07-28 124.27 124.27 124.27 124.27 0.0M
2023-07-27 122.82 122.82 122.82 122.82 0.0M
2023-07-26 127.64 127.64 127.64 127.64 0.0M
2023-07-25 128.18 128.18 128.18 128.18 0.0M
2023-07-24 126.31 126.31 126.31 126.31 0.0M
2023-07-21 126.48 126.48 126.48 126.48 0.0M
2023-07-20 126.71 126.71 126.71 126.71 0.0M
2023-07-19 129.74 129.74 129.74 129.74 0.0M
2023-07-18 129.65 129.65 129.65 129.65 0.0M
2023-07-17 127.26 127.26 127.26 127.26 0.0M
2023-07-14 127.15 127.15 127.15 127.15 0.0M
2023-07-13 128.08 128.08 128.08 128.08 0.0M
2023-07-12 126.98 126.98 126.98 126.98 0.0M
2023-07-11 120.63 120.63 120.63 120.63 0.0M
2023-07-10 119.64 119.64 119.64 119.64 0.0M
2023-07-07 117.11 117.11 117.11 117.11 0.0M
2023-07-06 115.68 115.68 115.68 115.68 0.0M
2023-07-05 118.60 118.60 118.60 118.60 0.0M
2023-07-03 121.97 121.97 121.97 121.97 0.0M
2023-06-30 120.03 120.03 120.03 120.03 0.0M
2023-06-29 118.00 118.00 118.00 118.00 0.0M
2023-06-28 116.62 116.62 116.62 116.62 0.0M
2023-06-27 118.37 118.37 118.37 118.37 0.0M
2023-06-26 119.46 119.46 119.46 119.46 0.0M
2023-06-23 118.31 118.31 118.31 118.31 0.0M
2023-06-22 118.95 118.95 118.95 118.95 0.0M
2023-06-21 119.27 119.27 119.27 119.27 0.0M
2023-06-20 119.63 119.63 119.63 119.63 0.0M
2023-06-16 124.25 124.25 124.25 124.25 0.0M
2023-06-15 123.16 123.16 123.16 123.16 0.0M
2023-06-14 123.30 123.30 123.30 123.30 0.0M
2023-06-13 123.60 123.60 123.60 123.60 0.0M
2023-06-12 123.90 123.90 123.90 123.90 0.0M
2023-06-09 123.89 123.89 123.89 123.89 0.0M
2023-06-08 125.49 125.49 125.49 125.49 0.0M
2023-06-07 124.04 124.04 124.04 124.04 0.0M
2023-06-06 125.74 125.74 125.74 125.74 0.0M
2023-06-05 125.31 125.31 125.31 125.31 0.0M
2023-06-02 125.34 125.34 125.34 125.34 0.0M
2023-06-01 126.40 126.40 126.40 126.40 0.0M
2023-05-31 122.39 122.39 122.39 122.39 0.0M
2023-05-30 120.52 120.52 120.52 120.52 0.0M
2023-05-26 121.71 121.71 121.71 121.71 0.0M
2023-05-25 121.12 121.12 121.12 121.12 0.0M
2023-05-24 123.64 123.64 123.64 123.64 0.0M
2023-05-23 126.87 126.87 126.87 126.87 0.0M
2023-05-22 127.49 127.49 127.49 127.49 0.0M
2023-05-19 127.84 127.84 127.84 127.84 0.0M
2023-05-18 127.30 127.30 127.30 127.30 0.0M
2023-05-17 130.26 130.26 130.26 130.26 0.0M
2023-05-16 131.13 131.13 131.13 131.13 0.0M
2023-05-15 134.68 134.68 134.68 134.68 0.0M
2023-05-12 133.52 133.52 133.52 133.52 0.0M
2023-05-11 133.46 133.46 133.46 133.46 0.0M
2023-05-10 138.91 138.91 138.91 138.91 0.0M
2023-05-09 140.06 140.06 140.06 140.06 0.0M
2023-05-08 140.15 140.15 140.15 140.15 0.0M
2023-05-05 140.59 140.59 140.59 140.59 0.0M
2023-05-04 141.11 141.11 141.11 141.11 0.0M
2023-05-03 137.84 137.84 137.84 137.84 0.0M
2023-05-02 137.58 137.58 137.58 137.58 0.0M
2023-05-01 133.35 133.35 133.35 133.35 0.0M
2023-04-28 133.98 133.98 133.98 133.98 0.0M
2023-04-27 134.60 134.60 134.60 134.60 0.0M
2023-04-26 133.07 133.07 133.07 133.07 0.0M
2023-04-25 134.44 134.44 134.44 134.44 0.0M
2023-04-24 134.97 134.97 134.97 134.97 0.0M
2023-04-21 134.21 134.21 134.21 134.21 0.0M
2023-04-20 135.94 135.94 135.94 135.94 0.0M
2023-04-19 136.09 136.09 136.09 136.09 0.0M
2023-04-18 138.92 138.92 138.92 138.92 0.0M
2023-04-17 138.26 138.26 138.26 138.26 0.0M
2023-04-14 141.54 141.54 141.54 141.54 0.0M
2023-04-13 144.37 144.37 144.37 144.37 0.0M
2023-04-12 140.30 140.30 140.30 140.30 0.0M
2023-04-11 139.04 139.04 139.04 139.04 0.0M
2023-04-10 137.36 137.36 137.36 137.36 0.0M
2023-04-06 138.69 138.69 138.69 138.69 0.0M
2023-04-05 138.20 138.20 138.20 138.20 0.0M
2023-04-04 138.03 138.03 138.03 138.03 0.0M
2023-04-03 133.72 133.72 133.72 133.72 0.0M
2023-03-31 131.44 131.44 131.44 131.44 0.0M
2023-03-30 132.01 132.01 132.01 132.01 0.0M
2023-03-29 130.00 130.00 130.00 130.00 0.0M
2023-03-28 130.30 130.30 130.30 130.30 0.0M
2023-03-27 127.29 127.29 127.29 127.29 0.0M
2023-03-24 127.03 127.03 127.03 127.03 0.0M
2023-03-23 125.59 125.59 125.59 125.59 0.0M
2023-03-22 123.26 123.26 123.26 123.26 0.0M
2023-03-21 121.50 121.50 121.50 121.50 0.0M
2023-03-20 125.67 125.67 125.67 125.67 0.0M
2023-03-17 123.86 123.86 123.86 123.86 0.0M
2023-03-16 118.16 118.16 118.16 118.16 0.0M
2023-03-15 118.56 118.56 118.56 118.56 0.0M
2023-03-14 119.11 119.11 119.11 119.11 0.0M
2023-03-13 117.94 117.94 117.94 117.94 0.0M
2023-03-10 111.59 111.59 111.59 111.59 0.0M
2023-03-09 110.53 110.53 110.53 110.53 0.0M
2023-03-08 111.25 111.25 111.25 111.25 0.0M
2023-03-07 111.69 111.69 111.69 111.69 0.0M
2023-03-06 116.79 116.79 116.79 116.79 0.0M
2023-03-03 118.90 118.90 118.90 118.90 0.0M
2023-03-02 116.95 116.95 116.95 116.95 0.0M
2023-03-01 116.94 116.94 116.94 116.94 0.0M
2023-02-28 113.72 113.72 113.72 113.72 0.0M
2023-02-27 112.75 112.75 112.75 112.75 0.0M
2023-02-24 111.84 111.84 111.84 111.84 0.0M
2023-02-23 112.87 112.87 112.87 112.87 0.0M
2023-02-22 114.14 114.14 114.14 114.14 0.0M
2023-02-21 116.36 116.36 116.36 116.36 0.0M
2023-02-17 117.64 117.64 117.64 117.64 0.0M
2023-02-16 119.29 119.29 119.29 119.29 0.0M
2023-02-15 119.31 119.31 119.31 119.31 0.0M
2023-02-14 122.83 122.83 122.83 122.83 0.0M
2023-02-13 122.61 122.61 122.61 122.61 0.0M
2023-02-10 123.44 123.44 123.44 123.44 0.0M
2023-02-09 124.13 124.13 124.13 124.13 0.0M
2023-02-08 126.66 126.66 126.66 126.66 0.0M
2023-02-07 127.66 127.66 127.66 127.66 0.0M
2023-02-06 126.20 126.20 126.20 126.20 0.0M
2023-02-03 127.60 127.60 127.60 127.60 0.0M
2023-02-02 132.59 132.59 132.59 132.59 0.0M
2023-02-01 136.10 136.10 136.10 136.10 0.0M
2023-01-31 133.51 133.51 133.51 133.51 0.0M
2023-01-30 132.86 132.86 132.86 132.86 0.0M
2023-01-27 134.79 134.79 134.79 134.79 0.0M
2023-01-26 136.89 136.89 136.89 136.89 0.0M
2023-01-25 139.16 139.16 139.16 139.16 0.0M
2023-01-24 136.55 136.55 136.55 136.55 0.0M
2023-01-23 135.50 135.50 135.50 135.50 0.0M
2023-01-20 135.67 135.67 135.67 135.67 0.0M
2023-01-19 133.59 133.59 133.59 133.59 0.0M
2023-01-18 131.16 131.16 131.16 131.16 0.0M
2023-01-17 132.25 132.25 132.25 132.25 0.0M
2023-01-13 136.70 136.70 136.70 136.70 0.0M
2023-01-12 135.10 135.10 135.10 135.10 0.0M
2023-01-11 133.08 133.08 133.08 133.08 0.0M
2023-01-10 133.95 133.95 133.95 133.95 0.0M
2023-01-09 131.33 131.33 131.33 131.33 0.0M
2023-01-06 132.04 132.04 132.04 132.04 0.0M
2023-01-05 128.90 128.90 128.90 128.90 0.0M
2023-01-04 129.69 129.69 129.69 129.69 0.0M
2023-01-03 124.19 124.19 124.19 124.19 0.0M