现货白银2008年价格历史
XAG现货白银（XAG）2008年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
14.91
2008年
最高价
美元/盎司
20.79
2008-03-05
最低价
美元/盎司
8.93
2008-11-20
2008年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2008年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；全年全量（最新在上）
日期
开盘价
最高价
最低价
收盘价
较上日
2008-12-31
10.95
11.32
10.76
11.30
+0.36
2008-12-30
10.88
11.11
10.65
10.94
+0.06
2008-12-29
10.91
11.26
10.73
10.88
+0.17
2008-12-26
10.36
10.73
10.29
10.71
+0.33
2008-12-24
10.23
10.44
10.22
10.38
+0.15
2008-12-23
10.83
10.85
10.10
10.23
-0.60
2008-12-22
10.96
11.07
10.74
10.83
-0.02
2008-12-19
10.97
11.02
10.55
10.85
-0.12
2008-12-18
11.39
11.46
10.94
10.97
-0.42
2008-12-17
11.20
11.60
10.85
11.39
+0.16
2008-12-16
10.66
11.28
10.45
11.23
+0.57
2008-12-15
10.40
10.72
10.26
10.66
+0.45
2008-12-12
10.33
10.40
10.03
10.21
-0.14
2008-12-11
10.22
10.53
10.12
10.35
+0.12
2008-12-10
9.81
10.27
9.81
10.23
+0.41
2008-12-09
9.97
10.08
9.66
9.82
-0.14
2008-12-08
9.53
10.35
9.52
9.96
+0.51
2008-12-05
9.47
9.56
9.11
9.45
-0.02
2008-12-04
9.66
9.69
9.32
9.47
-0.16
2008-12-03
9.56
9.71
9.24
9.63
+0.07
2008-12-02
9.36
9.71
9.14
9.56
-0.68
2008-11-28
10.32
10.36
10.08
10.24
-0.07
2008-11-27
10.29
10.37
10.17
10.31
+0.05
2008-11-26
10.28
10.47
10.14
10.26
-0.05
2008-11-25
10.52
10.55
10.03
10.31
-0.23
2008-11-24
9.62
10.67
9.46
10.54
+0.89
2008-11-21
8.94
9.65
8.90
9.65
+0.72
2008-11-20
9.23
9.45
8.81
8.93
-0.31
2008-11-19
9.62
9.85
9.22
9.24
-0.39
2008-11-18
9.27
9.75
9.14
9.63
+0.36
2008-11-17
9.58
9.67
9.24
9.27
-0.14
2008-11-13
9.33
9.52
8.80
9.41
+0.08
2008-11-12
9.73
9.88
9.27
9.33
-0.39
2008-11-11
10.17
10.23
9.56
9.72
-0.45
2008-11-10
10.21
10.55
10.08
10.17
+0.14
2008-11-07
9.97
10.30
9.90
10.03
+0.06
2008-11-06
10.30
10.77
9.90
9.97
-0.32
2008-11-05
10.20
10.56
10.05
10.29
+0.09
2008-11-04
9.81
10.51
9.69
10.20
+0.38
2008-11-03
9.82
10.25
9.68
9.82
-0.01
2008-10-31
9.74
9.95
9.22
9.83
+0.13
2008-10-30
9.88
10.61
9.57
9.70
-0.06
2008-10-29
9.18
10.14
9.01
9.76
+0.58
2008-10-28
9.01
9.29
8.46
9.18
+0.17
2008-10-27
9.34
9.51
8.72
9.01
-0.32
2008-10-24
9.68
9.78
8.65
9.33
-0.44
2008-10-23
9.58
9.87
9.22
9.77
+0.23
2008-10-22
10.12
10.18
9.40
9.54
-0.57
2008-10-21
9.77
10.21
9.47
10.11
+0.33
2008-10-20
9.62
9.92
9.50
9.78
+0.46
2008-10-17
9.69
9.91
9.10
9.32
-0.34
2008-10-16
10.27
10.34
9.21
9.66
-0.61
2008-10-15
10.96
11.10
10.01
10.27
-0.71
2008-10-14
10.66
11.18
10.64
10.98
+0.33
2008-10-13
10.29
10.86
10.25
10.65
+0.32
2008-10-10
12.04
12.28
10.28
10.33
-1.68
2008-10-09
11.73
12.12
11.46
12.01
+0.27
2008-10-08
11.49
12.09
11.31
11.74
+0.25
2008-10-07
10.99
11.79
10.93
11.49
+0.49
2008-10-06
11.09
11.47
10.85
11
-0.09
2008-10-03
10.82
11.70
10.75
11.09
+0.28
2008-10-02
12.53
12.56
10.78
10.81
-1.74
2008-10-01
12.03
12.98
11.93
12.55
+0.50
2008-09-30
13.13
13.19
11.72
12.05
-1.04
2008-09-29
13.29
13.36
12.65
13.09
-0.20
2008-09-26
13.18
13.63
13.01
13.29
+0.09
2008-09-25
13.19
13.77
13.03
13.20
-0.01
2008-09-24
13.23
13.64
13.02
13.21
—
2008-09-23
13.42
13.66
12.95
13.21
-0.22
2008-09-22
12.62
13.58
12.45
13.43
+0.86
2008-09-19
11.82
12.60
11.69
12.57
+0.76
2008-09-18
12.03
12.94
11.59
11.81
-0.22
2008-09-17
10.52
12.08
10.38
12.03
+1.56
2008-09-16
11.11
11.16
10.40
10.47
-0.64
2008-09-15
11.16
11.17
10.39
11.11
+0.25
2008-09-12
10.58
10.91
10.52
10.86
+0.30
2008-09-11
10.64
10.95
10.24
10.56
-0.08
2008-09-10
11.34
11.59
10.63
10.64
-0.75
2008-09-09
12.06
12.18
11.31
11.39
-0.65
2008-09-08
12.65
12.72
11.88
12.04
-0.23
2008-09-05
12.81
13.09
12.06
12.27
-0.49
2008-09-04
12.88
13.18
12.63
12.76
-0.11
2008-09-03
13.05
13.12
12.55
12.87
-0.21
2008-09-02
13.44
13.45
12.48
13.08
-0.40
2008-09-01
13.72
13.74
13.37
13.48
-0.13
2008-08-29
13.66
13.86
13.53
13.61
-0.05
2008-08-28
13.48
14
13.46
13.66
+0.20
2008-08-27
13.57
13.85
13.41
13.46
-0.10
2008-08-26
13.48
13.72
12.97
13.56
+0.10
2008-08-25
13.26
13.56
13.11
13.46
+0.14
2008-08-22
13.80
13.95
13.29
13.32
-0.50
2008-08-21
13.24
13.87
13.18
13.82
+0.57
2008-08-20
13.23
13.41
12.81
13.25
+0.02
2008-08-19
12.80
13.35
12.51
13.23
+0.53
2008-08-18
12.70
12.70
12.70
12.70
-0.01
2008-08-15
14.13
14.19
12.39
12.71
-1.43
2008-08-14
14.85
15.11
14.10
14.14
-0.72
2008-08-13
14.56
14.93
14.39
14.86
+0.37
2008-08-12
14.60
14.81
14.07
14.49
-0.16
2008-08-11
15.28
15.42
14.52
14.65
-0.62
2008-08-08
16.15
16.22
15.22
15.27
-0.92
2008-08-07
16.54
16.68
16.02
16.19
-0.31
2008-08-06
16.41
16.75
16.38
16.50
+0.06
2008-08-05
16.90
16.99
16.40
16.44
-0.48
2008-08-04
17.48
17.62
16.86
16.92
-0.52
2008-08-01
17.70
17.78
17.23
17.44
-0.24
2008-07-31
17.47
17.91
17.38
17.68
+0.19
2008-07-30
17.33
17.59
16.80
17.49
+0.15
2008-07-29
17.52
17.61
17.04
17.34
-0.14
2008-07-28
17.36
17.52
17.22
17.48
+0.12
2008-07-25
17.51
17.61
17
17.36
-0.05
2008-07-24
17.36
17.61
17.08
17.41
+0.06
2008-07-23
17.92
17.98
17.26
17.35
-0.58
2008-07-22
18.42
18.68
17.83
17.93
-0.47
2008-07-21
18.22
18.46
18.18
18.40
+0.23
2008-07-18
18.52
18.66
18.05
18.17
-0.33
2008-07-17
18.76
19.15
18.32
18.50
-0.25
2008-07-16
18.91
19.11
18.62
18.75
-0.15
2008-07-15
19.09
19.46
18.60
18.90
-0.18
2008-07-14
18.79
19.22
18.51
19.08
+0.36
2008-07-11
18.28
18.88
18.24
18.72
+0.45
2008-07-10
18.15
18.33
18.04
18.27
+0.16
2008-07-09
17.77
18.14
17.72
18.11
+0.35
2008-07-08
17.77
17.95
17.47
17.76
—
2008-07-07
17.99
18.08
17.54
17.76
+0.14
2008-06-27
17.20
17.64
17.18
17.62
+0.46
2008-06-26
16.74
17.43
16.73
17.16
+0.39
2008-06-25
16.66
16.83
16.49
16.77
+0.11
2008-06-24
16.83
16.95
16.61
16.66
-0.12
2008-06-23
17.40
17.51
16.54
16.78
-0.60
2008-06-20
17.33
17.64
17.30
17.38
+0.04
2008-06-19
17.36
17.73
17.14
17.34
-0.01
2008-06-18
17.15
17.47
16.97
17.35
+0.30
2008-06-17
17.12
17.40
16.84
17.05
-0.08
2008-06-16
16.58
17.44
16.41
17.13
+0.54
2008-06-13
16.58
16.60
16.26
16.59
+0.12
2008-06-12
16.82
16.82
16.25
16.47
-0.12
2008-06-10
17.11
17.18
16.50
16.59
-0.51
2008-06-09
17.52
17.63
17.08
17.10
-0.30
2008-06-06
17.11
17.50
17.09
17.40
+0.25
2008-06-05
16.77
17.19
16.49
17.15
+0.34
2008-06-04
16.72
16.92
16.58
16.81
+0.02
2008-06-03
16.82
16.93
16.44
16.79
-0.02
2008-06-02
16.82
17
16.59
16.81
-0.04
2008-05-30
16.69
16.93
16.42
16.85
+0.23
2008-05-29
17.42
17.57
16.47
16.62
-0.79
2008-05-28
17.46
17.63
17.04
17.41
-0.01
2008-05-27
18.29
18.33
17.40
17.42
-0.76
2008-05-26
18.23
18.24
18.17
18.18
-0.06
2008-05-23
17.89
18.30
17.85
18.24
+0.28
2008-05-22
18.07
18.20
17.74
17.96
-0.03
2008-05-21
17.61
18.10
17.57
17.99
+0.94
2008-05-20
17
17.13
16.97
17.05
+0.05
2008-05-19
17.02
17.25
16.83
17
+0.07
2008-05-16
16.74
17.06
16.74
16.93
+0.23
2008-05-15
16.56
16.97
16.50
16.70
+0.18
2008-05-14
16.65
16.89
16.51
16.52
-0.29
2008-05-13
16.82
16.86
16.71
16.81
-0.34
2008-05-12
16.91
17.31
16.66
17.15
+0.31
2008-05-09
16.95
16.98
16.48
16.84
—
2008-05-08
16.58
16.95
16.46
16.84
+0.23
2008-05-07
16.86
16.89
16.46
16.61
-0.23
2008-05-06
16.75
17
16.63
16.84
+0.13
2008-05-05
16.52
16.81
16.50
16.71
+0.31
2008-05-02
16.21
16.51
16.21
16.40
+0.19
2008-05-01
16.96
17.01
16.21
16.21
-0.65
2008-04-30
16.52
16.87
16.37
16.86
+0.31
2008-04-29
16.98
16.98
16.44
16.55
-0.46
2008-04-28
16.93
17.14
16.79
17.01
+0.14
2008-04-25
16.72
16.91
16.39
16.87
+0.12
2008-04-24
17.08
17.20
16.64
16.75
-0.91
2008-04-23
17.61
17.94
17.48
17.66
+0.02
2008-04-22
17.61
17.94
17.48
17.64
+0.18
2008-04-21
17.94
17.95
17.28
17.46
-0.35
2008-04-18
18.24
18.47
17.38
17.81
-0.45
2008-04-17
18.46
18.74
18.16
18.26
-0.06
2008-04-16
17.83
18.54
18.01
18.32
+0.48
2008-04-15
17.72
18.04
17.62
17.84
+0.13
2008-04-14
17.74
17.86
17.25
17.71
-0.03
2008-04-11
17.92
18.14
17.46
17.74
-0.21
2008-04-10
18.09
18.40
17.80
17.95
+0.30
2008-04-08
18.04
18.17
17.42
17.65
-0.39
2008-04-07
17.77
18.23
17.70
18.04
+0.31
2008-04-04
17.35
17.77
17.24
17.73
+0.40
2008-04-03
17.32
17.55
16.91
17.33
+0.02
2008-04-02
16.86
17.44
16.70
17.31
+0.43
2008-04-01
17.21
17.35
16.33
16.88
-0.32
2008-03-31
17.87
18.16
17.08
17.20
-0.66
2008-03-28
18.51
18.52
17.63
17.86
-0.65
2008-03-27
18.45
18.61
17.93
18.51
+0.07
2008-03-26
17.90
18.46
17.64
18.44
+0.52
2008-03-25
16.98
17.96
16.97
17.92
+0.95
2008-03-24
17.03
17.22
16.78
16.97
-0.23
2008-03-21
16.75
17.20
16.75
17.20
+0.43
2008-03-20
18.39
18.42
16.76
16.77
-1.56
2008-03-19
19.77
20.09
18.21
18.33
-1.44
2008-03-18
20.16
20.43
19.54
19.77
-0.39
2008-03-17
20.73
21.24
19.89
20.16
-0.49
2008-03-14
20.50
20.86
20.26
20.65
+0.14
2008-03-13
20.20
20.85
20.16
20.51
+0.83
2008-03-11
19.67
20.27
19.37
19.68
+0.02
2008-03-10
20.31
20.39
19.19
19.66
-0.51
2008-03-07
20.17
20.70
19.84
20.17
+0.02
2008-03-06
20.80
21.21
19.83
20.15
-0.64
2008-03-05
19.77
20.83
19.37
20.79
+1.02
2008-03-04
20.30
20.55
19.55
19.77
-0.53
2008-03-03
19.77
20.60
19.73
20.30
+0.51
2008-02-29
19.75
19.93
19.35
19.79
+0.05
2008-02-28
19.26
19.83
19.03
19.74
+0.47
2008-02-27
18.78
19.46
18.76
19.27
+0.51
2008-02-26
18.07
18.85
17.91
18.76
+0.67
2008-02-25
18
18.16
17.85
18.09
+0.09
2008-02-22
17.84
18.10
17.72
18
+0.15
2008-02-21
17.87
18.04
17.77
17.85
+0.04
2008-02-20
17.51
17.83
17.19
17.81
+0.29
2008-02-19
17.07
17.57
17.03
17.52
+0.46
2008-02-18
17.07
17.21
16.93
17.06
-0.01
2008-02-15
17.22
17.48
16.95
17.07
-0.15
2008-02-14
17.27
17.49
17.11
17.22
-0.04
2008-02-13
17.15
17.36
16.90
17.26
+0.06
2008-02-12
17.45
17.60
17.11
17.20
-0.26
2008-02-11
17.18
17.54
17
17.46
+0.34
2008-02-08
16.78
17.17
16.71
17.12
+0.33
2008-02-07
16.49
16.81
16.44
16.79
+0.29
2008-02-06
16.33
16.64
16.19
16.50
+0.15
2008-02-05
16.67
16.82
16.25
16.35
-0.33
2008-02-04
16.77
16.90
16.39
16.68
-0.07
2008-02-01
16.85
17.27
16.72
16.75
-0.15
2008-01-31
16.77
17.01
16.67
16.90
+0.12
2008-01-30
16.70
16.89
16.57
16.78
+0.10
2008-01-29
16.69
16.81
16.50
16.68
-0.02
2008-01-28
16.43
16.72
16.33
16.70
+0.28
2008-01-25
16.41
16.61
16.29
16.42
+0.01
2008-01-24
16.06
16.44
15.93
16.41
+0.37
2008-01-23
16.01
16.16
15.70
16.04
—
2008-01-22
15.54
16.17
15.23
16.04
+0.49
2008-01-21
16.14
16.16
15.48
15.55
-0.61
2008-01-18
15.84
16.32
15.63
16.16
+0.34
2008-01-17
15.73
16.07
15.72
15.82
+0.06
2008-01-16
15.88
16.14
15.67
15.76
-0.11
2008-01-15
16.37
16.52
15.86
15.87
-0.49
2008-01-14
16.24
16.59
16.13
16.36
+0.15
2008-01-11
16.13
16.29
15.93
16.21
+0.09
2008-01-10
15.67
16.24
15.31
16.12
+0.44
2008-01-09
15.67
16.15
15.53
15.68
+0.03
2008-01-08
15.13
15.72
15.12
15.65
+0.52
2008-01-07
15.26
15.35
15.08
15.13
-0.13
2008-01-04
15.34
15.43
15.11
15.26
-0.09
2008-01-03
15.23
15.40
15.03
15.35
+0.12
2008-01-02
14.79
15.28
14.78
15.23
+0.46