现货白银2009年价格历史
XAG现货白银（XAG）2009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
14.70
2009年
最高价
美元/盎司
19.19
2009-12-02
最低价
美元/盎司
10.57
2009-01-14
2009年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2009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
2009-12-31
16.80
17.07
16.76
16.86
+0.07
2009-12-30
17.08
17.14
16.73
16.79
-0.29
2009-12-29
17.49
17.50
17.04
17.08
-0.41
2009-12-28
17.47
17.64
17.41
17.49
+0.04
2009-12-24
17.08
17.50
17.01
17.45
+0.36
2009-12-23
16.97
17.20
16.84
17.09
+0.15
2009-12-22
17.01
17.14
16.74
16.94
-0.03
2009-12-21
17.27
17.47
16.95
16.97
-0.28
2009-12-18
17.11
17.35
17.07
17.25
+0.18
2009-12-17
17.68
17.76
17.07
17.07
-0.60
2009-12-16
17.39
17.76
17.30
17.67
+0.29
2009-12-15
17.38
17.46
17.10
17.38
+0.04
2009-12-14
17.15
17.38
17.05
17.34
+0.20
2009-12-11
17.39
17.59
16.89
17.14
-0.22
2009-12-10
17.37
17.53
17.11
17.36
-0.07
2009-12-09
17.57
17.88
17.10
17.43
-0.15
2009-12-08
18.17
18.34
17.52
17.58
-0.56
2009-12-07
18.42
18.54
17.85
18.14
-0.33
2009-12-04
18.81
18.92
18.27
18.47
-0.46
2009-12-03
19.23
19.45
18.79
18.93
-0.26
2009-12-02
19.08
19.41
19.05
19.19
+0.11
2009-12-01
18.47
19.25
18.37
19.08
+0.64
2009-11-30
18.31
18.49
18.09
18.44
+0.20
2009-11-27
18.63
18.63
17.65
18.24
-0.23
2009-11-26
18.84
18.87
18.41
18.47
-0.34
2009-11-25
18.51
18.83
18.45
18.81
+0.28
2009-11-24
18.60
18.66
18.31
18.53
-0.05
2009-11-23
18.50
18.92
18.50
18.58
+0.08
2009-11-20
18.52
18.56
18.02
18.50
-0.05
2009-11-19
18.56
18.61
18.14
18.55
+0.03
2009-11-18
18.41
18.83
18.29
18.52
+0.10
2009-11-17
18.36
18.43
18.07
18.42
+0.11
2009-11-16
17.46
18.43
17.46
18.31
+0.90
2009-11-13
17.21
17.43
17.02
17.41
+0.22
2009-11-12
17.58
17.73
17.18
17.19
-0.37
2009-11-11
17.32
17.70
17.30
17.56
+0.27
2009-11-10
17.57
17.63
17.15
17.29
-0.27
2009-11-09
17.40
17.76
17.40
17.56
+0.22
2009-11-06
17.39
17.60
17.25
17.34
-0.05
2009-11-05
17.45
17.50
17.22
17.39
-0.01
2009-11-04
17.20
17.60
17.07
17.40
+0.15
2009-11-03
16.45
17.32
16.23
17.25
+0.83
2009-11-02
16.28
16.69
16.26
16.42
+0.15
2009-10-30
16.65
16.73
16.14
16.27
-0.40
2009-10-29
16.08
16.68
16.08
16.67
+0.53
2009-10-28
16.69
16.75
16.10
16.14
-0.56
2009-10-27
17.07
17.22
16.48
16.70
-0.37
2009-10-26
17.65
17.76
17
17.07
-0.59
2009-10-23
17.69
17.93
17.46
17.66
+0.01
2009-10-22
17.68
17.80
17.36
17.65
-0.03
2009-10-21
17.49
17.79
17.28
17.68
+0.19
2009-10-20
17.81
17.90
17.40
17.49
-0.33
2009-10-19
17.40
17.83
17.24
17.82
+0.37
2009-10-16
17.33
17.54
17.19
17.45
+0.10
2009-10-15
17.89
17.95
17.30
17.35
-0.51
2009-10-14
17.78
18.08
17.69
17.86
+0.09
2009-10-13
17.72
18.02
17.54
17.77
+0.06
2009-10-12
17.88
17.91
17.68
17.71
+0.06
2009-10-09
17.75
17.79
17.51
17.65
-0.11
2009-10-08
17.59
17.91
17.49
17.76
+0.22
2009-10-07
17.33
17.55
17.26
17.54
+0.21
2009-10-06
16.63
17.39
16.58
17.33
+0.72
2009-10-05
16.09
16.64
16.08
16.61
+0.47
2009-10-02
16.50
16.51
15.90
16.14
-0.20
2009-10-01
16.61
16.74
16.31
16.34
-0.29
2009-09-30
16.14
16.66
16.11
16.63
+0.48
2009-09-29
16.18
16.26
15.98
16.15
-0.02
2009-09-28
16.11
16.28
15.73
16.17
+0.15
2009-09-25
16.19
16.36
15.94
16.02
-0.23
2009-09-24
16.74
16.99
16.15
16.25
-0.57
2009-09-23
17.12
17.23
16.68
16.82
-0.29
2009-09-22
16.84
17.30
16.79
17.11
+0.29
2009-09-21
16.78
16.93
16.49
16.82
-0.17
2009-09-18
17.25
17.34
16.93
16.99
-0.25
2009-09-17
17.40
17.64
17.17
17.24
-0.14
2009-09-16
16.99
17.45
16.99
17.38
+0.36
2009-09-15
16.54
17.04
16.41
17.02
+0.48
2009-09-14
16.72
16.80
16.30
16.54
-0.18
2009-09-11
16.65
16.98
16.60
16.72
+0.06
2009-09-10
16.32
16.68
16.02
16.66
+0.36
2009-09-09
16.44
16.70
16.22
16.30
-0.11
2009-09-08
16.33
16.81
16.29
16.41
+0.13
2009-09-07
16.25
16.33
16.13
16.28
+0.08
2009-09-04
16.09
16.32
15.81
16.20
+0.11
2009-09-03
15.35
16.25
15.32
16.09
+0.75
2009-09-02
15.05
15.46
14.83
15.34
+0.32
2009-09-01
14.86
15.07
14.62
15.02
+0.13
2009-08-31
14.77
14.90
14.52
14.89
+0.14
2009-08-28
14.29
14.83
14.26
14.75
+0.47
2009-08-27
14.33
14.34
14.05
14.28
-0.05
2009-08-26
14.26
14.44
14.16
14.33
+0.07
2009-08-25
14.17
14.41
14.07
14.26
+0.11
2009-08-24
14.25
14.47
14.08
14.15
—
2009-08-21
13.92
14.28
13.72
14.15
+0.23
2009-08-20
13.80
14.05
13.78
13.92
+0.12
2009-08-19
13.99
14.13
13.49
13.80
-0.18
2009-08-18
13.96
14.19
13.82
13.98
-0.03
2009-08-17
14.65
14.66
13.83
14.01
-0.69
2009-08-14
15.02
15.17
14.59
14.70
-0.31
2009-08-13
14.52
15.12
14.51
15.01
+0.49
2009-08-12
14.30
14.60
14.11
14.52
+0.21
2009-08-11
14.33
14.48
14.23
14.31
-0.04
2009-08-10
14.56
14.68
14.28
14.35
-0.25
2009-08-07
14.56
14.89
14.50
14.60
+0.05
2009-08-06
14.67
15.03
14.42
14.55
-0.14
2009-08-05
14.63
14.83
14.55
14.69
+0.08
2009-08-04
14.24
14.76
14.03
14.61
+0.36
2009-08-03
13.95
14.45
13.94
14.25
+0.31
2009-07-31
13.47
13.96
13.38
13.94
+0.46
2009-07-30
13.28
13.58
13.26
13.48
+0.18
2009-07-29
13.70
13.75
13.17
13.30
-0.40
2009-07-28
13.99
14.07
13.57
13.70
-0.32
2009-07-27
13.85
14.10
13.74
14.02
+0.14
2009-07-24
13.71
13.89
13.66
13.88
+0.17
2009-07-23
13.72
13.86
13.61
13.71
+0.02
2009-07-22
13.52
13.74
13.39
13.69
+0.17
2009-07-21
13.64
13.70
13.44
13.52
-0.12
2009-07-20
13.41
13.75
13.40
13.64
+0.24
2009-07-17
13.26
13.45
13.07
13.40
+0.11
2009-07-16
13.29
13.33
13.15
13.29
+0.02
2009-07-15
12.86
13.35
12.86
13.27
+0.37
2009-07-14
12.88
13
12.79
12.90
+0.06
2009-07-13
12.71
12.85
12.43
12.84
+0.18
2009-07-10
12.86
12.90
12.52
12.66
-0.19
2009-07-09
12.86
12.98
12.77
12.85
+0.02
2009-07-08
13.11
13.15
12.73
12.83
-0.29
2009-07-07
13.24
13.37
13.07
13.12
-0.12
2009-07-06
13.37
13.43
12.98
13.24
-0.21
2009-07-03
13.38
13.47
13.36
13.45
+0.06
2009-07-02
13.74
13.79
13.29
13.39
-0.36
2009-07-01
13.56
13.86
13.56
13.75
+0.16
2009-06-30
13.85
14.14
13.47
13.59
-0.25
2009-06-29
13.93
14.11
13.83
13.84
-0.22
2009-06-26
14.01
14.31
14.01
14.06
+0.06
2009-06-25
13.85
14.06
13.80
14
+0.15
2009-06-24
13.84
14.10
13.78
13.85
+0.02
2009-06-23
13.76
13.89
13.61
13.83
+0.11
2009-06-22
14.06
14.08
13.69
13.72
-0.48
2009-06-19
14.20
14.38
14.14
14.20
-0.01
2009-06-18
14.34
14.40
14.14
14.21
-0.12
2009-06-17
14.19
14.36
13.95
14.33
+0.14
2009-06-16
14.08
14.40
14.06
14.19
+0.12
2009-06-15
14.65
14.73
14.04
14.07
-0.75
2009-06-12
15.40
15.43
14.78
14.82
-0.57
2009-06-11
15.19
15.53
14.95
15.39
+0.21
2009-06-10
15.12
15.49
15.02
15.18
-0.04
2009-06-09
14.91
15.32
14.76
15.22
+0.32
2009-06-08
15.30
15.44
14.72
14.90
-0.35
2009-06-05
15.87
15.95
15.16
15.25
-0.60
2009-06-04
15.31
15.93
15.05
15.85
+0.53
2009-06-03
15.94
16.23
15.25
15.32
-0.64
2009-06-02
15.60
15.99
15.45
15.96
+0.37
2009-06-01
15.73
15.95
15.52
15.59
-0.14
2009-05-29
15.14
15.73
15.13
15.73
+0.61
2009-05-28
14.74
15.24
14.64
15.12
+0.36
2009-05-27
14.60
14.99
14.41
14.76
+0.17
2009-05-26
14.69
14.69
14.29
14.59
-0.02
2009-05-25
14.69
14.73
14.55
14.61
-0.05
2009-05-22
14.50
14.83
14.40
14.66
+0.13
2009-05-21
14.21
14.54
14.07
14.53
+0.30
2009-05-20
14.25
14.37
14.07
14.23
-0.04
2009-05-19
13.71
14.28
13.71
14.27
+0.54
2009-05-18
13.90
14.07
13.62
13.73
-0.23
2009-05-15
13.97
14.17
13.84
13.96
-0.07
2009-05-14
13.95
14.07
13.71
14.03
+0.08
2009-05-13
14.21
14.35
13.89
13.95
-0.24
2009-05-12
13.88
14.33
13.85
14.19
+0.25
2009-05-11
14.02
14.02
13.68
13.94
-0.04
2009-05-08
13.80
14.05
13.76
13.98
+0.20
2009-05-07
13.72
14.14
13.66
13.78
+0.06
2009-05-06
13.39
13.83
13.25
13.72
+0.31
2009-05-05
13.01
13.60
12.98
13.41
+0.38
2009-05-04
12.48
13.14
12.44
13.03
+0.53
2009-05-01
12.36
12.63
12.04
12.50
+0.11
2009-04-30
12.76
12.81
12.19
12.39
-0.37
2009-04-29
12.45
12.82
12.40
12.76
+0.31
2009-04-28
12.93
12.93
12.35
12.45
-0.45
2009-04-27
13.15
13.20
12.78
12.90
+0.05
2009-04-24
12.73
12.93
12.68
12.85
+0.12
2009-04-23
12.30
12.85
12.28
12.73
+0.41
2009-04-22
12.03
12.33
12.02
12.32
+0.30
2009-04-21
12.06
12.25
11.90
12.02
-0.06
2009-04-20
11.86
12.18
11.82
12.08
+0.21
2009-04-17
12.25
12.26
11.81
11.87
-0.37
2009-04-16
12.78
12.80
12.15
12.24
-0.54
2009-04-15
12.78
12.92
12.66
12.78
+0.01
2009-04-14
12.72
12.80
12.57
12.77
+0.04
2009-04-13
12.41
12.85
12.41
12.73
+0.39
2009-04-09
12.27
12.40
12.13
12.34
+0.07
2009-04-08
12.32
12.46
12.18
12.27
+0.03
2009-04-07
12.13
12.35
12.05
12.24
+0.10
2009-04-06
12.56
12.56
12.10
12.14
-0.63
2009-04-03
12.94
13.01
12.67
12.77
-0.17
2009-04-02
13.04
13.09
12.58
12.94
-0.11
2009-04-01
12.95
13.18
12.84
13.05
+0.09
2009-03-31
13.05
13.27
12.60
12.96
-0.09
2009-03-30
13.32
13.35
12.93
13.05
-0.27
2009-03-27
13.51
13.59
13.10
13.32
-0.18
2009-03-26
13.48
13.76
13.40
13.50
+0.04
2009-03-25
13.45
13.59
12.97
13.46
+0.02
2009-03-24
13.65
13.74
13.27
13.44
-0.21
2009-03-23
13.73
13.88
13.62
13.65
-0.09
2009-03-20
13.57
13.84
13.42
13.74
+0.15
2009-03-19
12.90
13.68
12.64
13.59
+0.69
2009-03-18
12.71
12.99
11.89
12.90
+0.18
2009-03-17
12.92
12.97
12.64
12.72
-0.18
2009-03-16
12.93
13.17
12.78
12.90
-0.30
2009-03-13
12.95
13.28
12.90
13.20
+0.23
2009-03-12
12.78
13.08
12.65
12.97
+0.18
2009-03-11
12.60
12.88
12.53
12.79
+0.17
2009-03-10
12.95
13.01
12.49
12.62
-0.33
2009-03-09
13.30
13.40
12.78
12.95
-0.36
2009-03-06
13.23
13.51
13.23
13.31
+0.08
2009-03-05
12.93
13.31
12.90
13.23
+0.30
2009-03-04
12.81
13.15
12.69
12.93
+0.12
2009-03-03
12.94
12.95
12.43
12.81
-0.12
2009-03-02
13.20
13.37
12.70
12.93
-0.18
2009-02-27
13.13
13.37
12.84
13.11
-0.02
2009-02-26
13.71
13.76
12.94
13.13
-0.59
2009-02-25
13.76
14.15
13.58
13.72
-0.04
2009-02-24
14.44
14.60
13.72
13.76
-0.67
2009-02-23
14.41
14.63
14.10
14.43
+0.01
2009-02-20
14.03
14.61
14
14.42
+0.39
2009-02-19
14.34
14.41
13.89
14.03
-0.30
2009-02-18
14.11
14.39
13.98
14.33
+0.21
2009-02-17
13.60
14.22
13.55
14.12
+0.57
2009-02-16
13.54
13.69
13.51
13.55
-0.14
2009-02-13
13.48
13.71
13.25
13.69
+0.21
2009-02-12
13.52
13.75
13.33
13.48
-0.04
2009-02-11
13.13
13.67
13.09
13.52
+0.39
2009-02-10
12.84
13.23
12.76
13.13
+0.29
2009-02-09
13.06
13.11
12.82
12.84
-0.26
2009-02-06
12.85
13.20
12.77
13.10
+0.25
2009-02-05
12.52
12.93
12.33
12.85
+0.33
2009-02-04
12.43
12.60
12.32
12.52
+0.09
2009-02-03
12.43
12.49
12.16
12.43
—
2009-02-02
12.61
12.62
12.21
12.43
-0.14
2009-01-30
12.38
12.67
12.22
12.57
+0.21
2009-01-29
11.99
12.40
11.66
12.36
+0.37
2009-01-28
12.10
12.17
11.85
11.99
-0.10
2009-01-27
12.06
12.23
11.88
12.09
+0.02
2009-01-26
11.88
12.28
11.84
12.07
+0.10
2009-01-23
11.40
12.09
11.27
11.97
+0.57
2009-01-22
11.30
11.48
11.22
11.40
+0.10
2009-01-21
11.14
11.50
11.06
11.30
+0.17
2009-01-20
11.18
11.38
10.90
11.13
+0.01
2009-01-19
11.24
11.26
11.09
11.12
-0.12
2009-01-16
10.60
11.26
10.58
11.24
+0.64
2009-01-15
10.56
10.67
10.34
10.60
+0.03
2009-01-14
10.74
10.88
10.36
10.57
-0.17
2009-01-13
10.65
10.84
10.42
10.74
+0.08
2009-01-12
11.22
11.24
10.54
10.66
-0.60
2009-01-09
11.12
11.60
10.97
11.26
+0.14
2009-01-08
11.03
11.30
10.80
11.12
+0.09
2009-01-07
11.45
11.59
10.88
11.03
-0.43
2009-01-06
11.23
11.54
10.78
11.46
+0.22
2009-01-05
11.67
11.67
10.57
11.24
-0.32
2009-01-02
11.38
11.58
11.02
11.56
+0.26