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
2024-12-31 137.18 137.18 137.18 137.18 0.0M
2024-12-30 136.24 136.24 136.24 136.24 0.0M
2024-12-27 138.82 138.82 138.82 138.82 0.0M
2024-12-26 139.91 139.91 139.91 139.91 0.0M
2024-12-24 139.68 139.68 139.68 139.68 0.0M
2024-12-23 139.39 139.39 139.39 139.39 0.0M
2024-12-20 139.22 139.22 139.22 139.22 0.0M
2024-12-19 137.43 137.43 137.43 137.43 0.0M
2024-12-18 138.45 138.45 138.45 138.45 0.0M
2024-12-17 145.26 145.26 145.26 145.26 0.0M
2024-12-16 146.44 146.44 146.44 146.44 0.0M
2024-12-13 147.92 147.92 147.92 147.92 0.0M
2024-12-12 151.54 151.54 151.54 151.54 0.0M
2024-12-11 157.31 157.31 157.31 157.31 0.0M
2024-12-10 151.99 151.99 151.99 151.99 0.0M
2024-12-09 152.29 152.29 152.29 152.29 0.0M
2024-12-06 147.72 147.72 147.72 147.72 0.0M
2024-12-05 150.64 150.64 150.64 150.64 0.0M
2024-12-04 151.49 151.49 151.49 151.49 0.0M
2024-12-03 152.46 152.46 152.46 152.46 0.0M
2024-12-02 147.88 147.88 147.88 147.88 0.0M
2024-11-29 150.47 150.47 150.47 150.47 0.0M
2024-11-27 149.77 149.77 149.77 149.77 0.0M
2024-11-26 149.82 149.82 149.82 149.82 0.0M
2024-11-25 149.14 149.14 149.14 149.14 0.0M
2024-11-22 153.69 153.69 153.69 153.69 0.0M
2024-11-21 153.41 153.41 153.41 153.41 0.0M
2024-11-20 151.66 151.66 151.66 151.66 0.0M
2024-11-19 152.22 152.22 152.22 152.22 0.0M
2024-11-18 149.14 149.14 149.14 149.14 0.0M
2024-11-15 143.16 143.16 143.16 143.16 0.0M
2024-11-14 144.65 144.65 144.65 144.65 0.0M
2024-11-13 143.42 143.42 143.42 143.42 0.0M
2024-11-12 145.56 145.56 145.56 145.56 0.0M
2024-11-11 147.78 147.78 147.78 147.78 0.0M
2024-11-08 156.73 156.73 156.73 156.73 0.0M
2024-11-07 159.25 159.25 159.25 159.25 0.0M
2024-11-06 155.94 155.94 155.94 155.94 0.0M
2024-11-05 159.84 159.84 159.84 159.84 0.0M
2024-11-04 159.00 159.00 159.00 159.00 0.0M
2024-11-01 159.28 159.28 159.28 159.28 0.0M
2024-10-31 161.20 161.20 161.20 161.20 0.0M
2024-10-30 166.44 166.44 166.44 166.44 0.0M
2024-10-29 168.66 168.66 168.66 168.66 0.0M
2024-10-28 165.93 165.93 165.93 165.93 0.0M
2024-10-25 166.29 166.29 166.29 166.29 0.0M
2024-10-24 169.44 169.44 169.44 169.44 0.0M
2024-10-23 172.43 172.43 172.43 172.43 0.0M
2024-10-22 175.74 175.74 175.74 175.74 0.0M
2024-10-21 172.17 172.17 172.17 172.17 0.0M
2024-10-18 171.31 171.31 171.31 171.31 0.0M
2024-10-17 163.68 163.68 163.68 163.68 0.0M
2024-10-16 162.10 162.10 162.10 162.10 0.0M
2024-10-15 160.63 160.63 160.63 160.63 0.0M
2024-10-14 159.31 159.31 159.31 159.31 0.0M
2024-10-11 159.49 159.49 159.49 159.49 0.0M
2024-10-10 158.77 158.77 158.77 158.77 0.0M
2024-10-09 154.47 154.47 154.47 154.47 0.0M
2024-10-08 154.81 154.81 154.81 154.81 0.0M
2024-10-07 155.92 155.92 155.92 155.92 0.0M
2024-10-04 158.07 158.07 158.07 158.07 0.0M
2024-10-03 158.76 158.76 158.76 158.76 0.0M
2024-10-02 161.48 161.48 161.48 161.48 0.0M
2024-10-01 161.28 161.28 161.28 161.28 0.0M
2024-09-30 158.72 158.72 158.72 158.72 0.0M
2024-09-27 162.25 162.25 162.25 162.25 0.0M
2024-09-26 167.37 167.37 167.37 167.37 0.0M
2024-09-25 164.99 164.99 164.99 164.99 0.0M
2024-09-24 165.18 165.18 165.18 165.18 0.0M
2024-09-23 160.43 160.43 160.43 160.43 0.0M
2024-09-20 161.11 161.11 161.11 161.11 0.0M
2024-09-19 158.75 158.75 158.75 158.75 0.0M
2024-09-18 156.61 156.61 156.61 156.61 0.0M
2024-09-17 158.48 158.48 158.48 158.48 0.0M
2024-09-16 159.66 159.66 159.66 159.66 0.0M
2024-09-13 160.39 160.39 160.39 160.39 0.0M
2024-09-12 156.69 156.69 156.69 156.69 0.0M
2024-09-11 148.70 148.70 148.70 148.70 0.0M
2024-09-10 147.32 147.32 147.32 147.32 0.0M
2024-09-09 145.37 145.37 145.37 145.37 0.0M
2024-09-06 143.76 143.76 143.76 143.76 0.0M
2024-09-05 147.83 147.83 147.83 147.83 0.0M
2024-09-04 146.57 146.57 146.57 146.57 0.0M
2024-09-03 147.47 147.47 147.47 147.47 0.0M
2024-08-30 153.91 153.91 153.91 153.91 0.0M
2024-08-29 154.88 154.88 154.88 154.88 0.0M
2024-08-28 153.12 153.12 153.12 153.12 0.0M
2024-08-27 156.87 156.87 156.87 156.87 0.0M
2024-08-26 157.24 157.24 157.24 157.24 0.0M
2024-08-23 157.27 157.27 157.27 157.27 0.0M
2024-08-22 155.26 155.26 155.26 155.26 0.0M
2024-08-21 158.93 158.93 158.93 158.93 0.0M
2024-08-20 157.99 157.99 157.99 157.99 0.0M
2024-08-19 156.70 156.70 156.70 156.70 0.0M
2024-08-16 153.53 153.53 153.53 153.53 0.0M
2024-08-15 149.81 149.81 149.81 149.81 0.0M
2024-08-14 148.48 148.48 148.48 148.48 0.0M
2024-08-13 149.13 149.13 149.13 149.13 0.0M
2024-08-12 146.90 146.90 146.90 146.90 0.0M
2024-08-09 142.21 142.21 142.21 142.21 0.0M
2024-08-08 140.99 140.99 140.99 140.99 0.0M
2024-08-07 137.92 137.92 137.92 137.92 0.0M
2024-08-06 142.18 142.18 142.18 142.18 0.0M
2024-08-05 140.39 140.39 140.39 140.39 0.0M
2024-08-02 145.51 145.51 145.51 145.51 0.0M
2024-08-01 149.40 149.40 149.40 149.40 0.0M
2024-07-31 152.33 152.33 152.33 152.33 0.0M
2024-07-30 148.48 148.48 148.48 148.48 0.0M
2024-07-29 147.82 147.82 147.82 147.82 0.0M
2024-07-26 146.78 146.78 146.78 146.78 0.0M
2024-07-25 145.75 145.75 145.75 145.75 0.0M
2024-07-24 149.37 149.37 149.37 149.37 0.0M
2024-07-23 150.71 150.71 150.71 150.71 0.0M
2024-07-22 150.32 150.32 150.32 150.32 0.0M
2024-07-19 149.89 149.89 149.89 149.89 0.0M
2024-07-18 151.68 151.68 151.68 151.68 0.0M
2024-07-17 154.68 154.68 154.68 154.68 0.0M
2024-07-16 157.70 157.70 157.70 157.70 0.0M
2024-07-15 152.82 152.82 152.82 152.82 0.0M
2024-07-12 153.73 153.73 153.73 153.73 0.0M
2024-07-11 153.20 153.20 153.20 153.20 0.0M
2024-07-10 149.32 149.32 149.32 149.32 0.0M
2024-07-09 145.32 145.32 145.32 145.32 0.0M
2024-07-08 145.59 145.59 145.59 145.59 0.0M
2024-07-05 145.71 145.71 145.71 145.71 0.0M
2024-07-03 142.11 142.11 142.11 142.11 0.0M
2024-07-02 137.17 137.17 137.17 137.17 0.0M
2024-07-01 136.20 136.20 136.20 136.20 0.0M
2024-06-28 137.37 137.37 137.37 137.37 0.0M
2024-06-27 138.04 138.04 138.04 138.04 0.0M
2024-06-26 137.04 137.04 137.04 137.04 0.0M
2024-06-25 136.68 136.68 136.68 136.68 0.0M
2024-06-24 138.21 138.21 138.21 138.21 0.0M
2024-06-21 137.66 137.66 137.66 137.66 0.0M
2024-06-20 139.17 139.17 139.17 139.17 0.0M
2024-06-18 135.70 135.70 135.70 135.70 0.0M
2024-06-17 133.93 133.93 133.93 133.93 0.0M
2024-06-14 135.01 135.01 135.01 135.01 0.0M
2024-06-13 134.11 134.11 134.11 134.11 0.0M
2024-06-12 137.67 137.67 137.67 137.67 0.0M
2024-06-11 136.71 136.71 136.71 136.71 0.0M
2024-06-10 138.18 138.18 138.18 138.18 0.0M
2024-06-07 136.20 136.20 136.20 136.20 0.0M
2024-06-06 145.38 145.38 145.38 145.38 0.0M
2024-06-05 140.83 140.83 140.83 140.83 0.0M
2024-06-04 138.65 138.65 138.65 138.65 0.0M
2024-06-03 145.07 145.07 145.07 145.07 0.0M
2024-05-31 145.16 145.16 145.16 145.16 0.0M
2024-05-30 145.92 145.92 145.92 145.92 0.0M
2024-05-29 144.29 144.29 144.29 144.29 0.0M
2024-05-28 147.37 147.37 147.37 147.37 0.0M
2024-05-24 143.47 143.47 143.47 143.47 0.0M
2024-05-23 141.84 141.84 141.84 141.84 0.0M
2024-05-22 144.70 144.70 144.70 144.70 0.0M
2024-05-21 150.50 150.50 150.50 150.50 0.0M
2024-05-20 151.36 151.36 151.36 151.36 0.0M
2024-05-17 149.23 149.23 149.23 149.23 0.0M
2024-05-16 143.82 143.82 143.82 143.82 0.0M
2024-05-15 144.67 144.67 144.67 144.67 0.0M
2024-05-14 143.10 143.10 143.10 143.10 0.0M
2024-05-13 141.04 141.04 141.04 141.04 0.0M
2024-05-10 142.24 142.24 142.24 142.24 0.0M
2024-05-09 142.17 142.17 142.17 142.17 0.0M
2024-05-08 137.70 137.70 137.70 137.70 0.0M
2024-05-07 137.75 137.75 137.75 137.75 0.0M
2024-05-06 137.67 137.67 137.67 137.67 0.0M
2024-05-03 134.56 134.56 134.56 134.56 0.0M
2024-05-02 134.30 134.30 134.30 134.30 0.0M
2024-05-01 134.24 134.24 134.24 134.24 0.0M
2024-04-30 133.45 133.45 133.45 133.45 0.0M
2024-04-29 139.78 139.78 139.78 139.78 0.0M
2024-04-26 138.68 138.68 138.68 138.68 0.0M
2024-04-25 137.22 137.22 137.22 137.22 0.0M
2024-04-24 133.05 133.05 133.05 133.05 0.0M
2024-04-23 132.86 132.86 132.86 132.86 0.0M
2024-04-22 131.01 131.01 131.01 131.01 0.0M
2024-04-19 136.01 136.01 136.01 136.01 0.0M
2024-04-18 135.29 135.29 135.29 135.29 0.0M
2024-04-17 134.73 134.73 134.73 134.73 0.0M
2024-04-16 132.94 132.94 132.94 132.94 0.0M
2024-04-15 134.71 134.71 134.71 134.71 0.0M
2024-04-12 136.11 136.11 136.11 136.11 0.0M
2024-04-11 138.69 138.69 138.69 138.69 0.0M
2024-04-10 136.79 136.79 136.79 136.79 0.0M
2024-04-09 138.62 138.62 138.62 138.62 0.0M
2024-04-08 135.65 135.65 135.65 135.65 0.0M
2024-04-05 136.35 136.35 136.35 136.35 0.0M
2024-04-04 132.64 132.64 132.64 132.64 0.0M
2024-04-03 134.33 134.33 134.33 134.33 0.0M
2024-04-02 130.58 130.58 130.58 130.58 0.0M
2024-04-01 128.80 128.80 128.80 128.80 0.0M
2024-03-28 127.00 127.00 127.00 127.00 0.0M
2024-03-27 123.73 123.73 123.73 123.73 0.0M
2024-03-26 119.46 119.46 119.46 119.46 0.0M
2024-03-25 120.03 120.03 120.03 120.03 0.0M
2024-03-22 119.21 119.21 119.21 119.21 0.0M
2024-03-21 120.85 120.85 120.85 120.85 0.0M
2024-03-20 121.32 121.32 121.32 121.32 0.0M
2024-03-19 116.83 116.83 116.83 116.83 0.0M
2024-03-18 119.36 119.36 119.36 119.36 0.0M
2024-03-15 120.50 120.50 120.50 120.50 0.0M
2024-03-14 119.69 119.69 119.69 119.69 0.0M
2024-03-13 121.35 121.35 121.35 121.35 0.0M
2024-03-12 118.08 118.08 118.08 118.08 0.0M
2024-03-11 119.99 119.99 119.99 119.99 0.0M
2024-03-08 117.36 117.36 117.36 117.36 0.0M
2024-03-07 117.52 117.52 117.52 117.52 0.0M
2024-03-06 115.28 115.28 115.28 115.28 0.0M
2024-03-05 113.01 113.01 113.01 113.01 0.0M
2024-03-04 112.99 112.99 112.99 112.99 0.0M
2024-03-01 108.65 108.65 108.65 108.65 0.0M
2024-02-29 105.37 105.37 105.37 105.37 0.0M
2024-02-28 102.94 102.94 102.94 102.94 0.0M
2024-02-27 104.39 104.39 104.39 104.39 0.0M
2024-02-26 105.19 105.19 105.19 105.19 0.0M
2024-02-23 106.72 106.72 106.72 106.72 0.0M
2024-02-22 104.85 104.85 104.85 104.85 0.0M
2024-02-21 107.04 107.04 107.04 107.04 0.0M
2024-02-20 107.84 107.84 107.84 107.84 0.0M
2024-02-16 107.86 107.86 107.86 107.86 0.0M
2024-02-15 107.49 107.49 107.49 107.49 0.0M
2024-02-14 104.27 104.27 104.27 104.27 0.0M
2024-02-13 103.70 103.70 103.70 103.70 0.0M
2024-02-12 110.55 110.55 110.55 110.55 0.0M
2024-02-09 109.32 109.32 109.32 109.32 0.0M
2024-02-08 110.51 110.51 110.51 110.51 0.0M
2024-02-07 111.70 111.70 111.70 111.70 0.0M
2024-02-06 112.90 112.90 112.90 112.90 0.0M
2024-02-05 111.49 111.49 111.49 111.49 0.0M
2024-02-02 114.06 114.06 114.06 114.06 0.0M
2024-02-01 117.54 117.54 117.54 117.54 0.0M
2024-01-31 113.54 113.54 113.54 113.54 0.0M
2024-01-30 114.19 114.19 114.19 114.19 0.0M
2024-01-29 115.14 115.14 115.14 115.14 0.0M
2024-01-26 113.74 113.74 113.74 113.74 0.0M
2024-01-25 114.16 114.16 114.16 114.16 0.0M
2024-01-24 112.70 112.70 112.70 112.70 0.0M
2024-01-23 115.18 115.18 115.18 115.18 0.0M
2024-01-22 112.70 112.70 112.70 112.70 0.0M
2024-01-19 112.94 112.94 112.94 112.94 0.0M
2024-01-18 112.65 112.65 112.65 112.65 0.0M
2024-01-17 112.78 112.78 112.78 112.78 0.0M
2024-01-16 115.90 115.90 115.90 115.90 0.0M
2024-01-12 120.64 120.64 120.64 120.64 0.0M
2024-01-11 117.44 117.44 117.44 117.44 0.0M
2024-01-10 118.55 118.55 118.55 118.55 0.0M
2024-01-09 118.66 118.66 118.66 118.66 0.0M
2024-01-08 120.54 120.54 120.54 120.54 0.0M
2024-01-05 120.30 120.30 120.30 120.30 0.0M
2024-01-04 120.61 120.61 120.61 120.61 0.0M
2024-01-03 120.32 120.32 120.32 120.32 0.0M
2024-01-02 123.59 123.59 123.59 123.59 0.0M