现货白银2010年价格历史
XAG现货白银（XAG）2010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
20.24
2010年
最高价
美元/盎司
30.85
2010-12-31
最低价
美元/盎司
14.98
2010-02-08
2010年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2010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
2010-12-31
30.41
30.93
30.37
30.85
+0.43
2010-12-30
30.57
30.87
30.31
30.42
-0.14
2010-12-29
30.24
30.65
30.09
30.56
+0.31
2010-12-28
29.24
30.31
29.19
30.25
+1.02
2010-12-27
29.08
29.29
28.76
29.23
+0.02
2010-12-24
29.27
29.37
29.16
29.21
-0.14
2010-12-23
29.18
29.36
28.90
29.35
+0.16
2010-12-22
29.32
29.42
29.18
29.19
-0.13
2010-12-21
29.35
29.55
28.99
29.32
-0.01
2010-12-20
29.14
29.50
28.76
29.33
+0.20
2010-12-17
28.87
29.29
28.64
29.13
+0.27
2010-12-16
28.77
29.20
28.31
28.86
+0.08
2010-12-15
29.46
29.58
28.70
28.78
-0.67
2010-12-14
29.51
29.92
29.18
29.45
-0.05
2010-12-13
28.61
29.68
28.44
29.50
+0.83
2010-12-10
28.71
28.96
28.04
28.67
-0.04
2010-12-09
28.34
28.99
28.15
28.71
+0.35
2010-12-08
28.66
29.23
27.96
28.36
-0.31
2010-12-07
30.16
30.69
28.50
28.67
-1.47
2010-12-06
29.47
30.28
29.43
30.14
+0.75
2010-12-03
28.53
29.39
28.49
29.39
+0.86
2010-12-02
28.44
29.02
28.29
28.53
+0.07
2010-12-01
28.08
28.83
27.98
28.46
+0.37
2010-11-30
27.13
28.34
26.91
28.09
+0.95
2010-11-29
26.75
27.27
26.46
27.14
+0.48
2010-11-26
27.45
27.57
26.42
26.66
-0.82
2010-11-25
27.58
27.60
27.33
27.48
-0.08
2010-11-24
27.48
27.68
27.11
27.56
+0.07
2010-11-23
27.84
27.90
27.03
27.49
-0.36
2010-11-22
27.57
27.90
27.08
27.85
+0.55
2010-11-19
26.96
27.38
26.36
27.30
+0.35
2010-11-18
25.63
27.04
25.59
26.95
+1.33
2010-11-17
25.44
25.90
25.02
25.62
+0.17
2010-11-16
25.49
25.85
24.98
25.45
-0.01
2010-11-15
26.04
26.48
25.40
25.46
-0.59
2010-11-12
27.66
27.74
25.78
26.05
-1.62
2010-11-11
27.25
27.83
26.90
27.67
+0.43
2010-11-10
26.91
28.17
26.49
27.24
+0.33
2010-11-09
27.71
29.34
26.42
26.91
-0.81
2010-11-08
26.82
27.72
26.51
27.72
+1.01
2010-11-05
26.30
26.90
25.87
26.71
+0.43
2010-11-04
24.87
26.34
24.74
26.28
+1.39
2010-11-03
24.92
25.02
23.92
24.89
-0.01
2010-11-02
24.60
24.94
24.59
24.90
+0.31
2010-11-01
24.87
25.03
24.50
24.59
-0.10
2010-10-29
24.05
24.74
23.74
24.69
+0.68
2010-10-28
23.57
24.05
23.48
24.01
+0.46
2010-10-27
23.84
24.25
23.34
23.55
-0.31
2010-10-26
23.63
23.93
23.15
23.86
+0.25
2010-10-25
23.31
23.83
23.29
23.61
+0.35
2010-10-22
23.16
23.38
22.82
23.26
+0.11
2010-10-21
23.94
24.04
23.01
23.15
-0.77
2010-10-20
23.36
23.96
23.28
23.92
+0.57
2010-10-19
24.39
24.48
23.26
23.35
-1.04
2010-10-18
24.30
24.49
23.76
24.39
+0.14
2010-10-15
24.63
24.83
24.05
24.25
-0.37
2010-10-14
24.03
24.90
23.98
24.62
+0.61
2010-10-13
23.27
24.07
23.25
24.01
+0.71
2010-10-12
23.22
23.46
22.92
23.30
+0.03
2010-10-11
23.43
23.64
23.03
23.27
+0.08
2010-10-08
22.50
23.28
22.32
23.19
+0.65
2010-10-07
23.14
23.50
22.45
22.54
-0.61
2010-10-06
22.83
23.18
22.74
23.15
+0.33
2010-10-05
21.87
22.87
21.80
22.82
+0.94
2010-10-04
22.16
22.18
21.86
21.88
-0.20
2010-10-01
21.73
22.14
21.70
22.08
+0.36
2010-09-30
21.87
22.06
21.54
21.72
-0.10
2010-09-29
21.74
22
21.67
21.82
+0.09
2010-09-28
21.44
21.76
21.01
21.73
+0.31
2010-09-27
21.44
21.60
21.32
21.42
-0.03
2010-09-24
21.10
21.45
21.08
21.45
+0.34
2010-09-23
21.13
21.22
20.86
21.11
+0.03
2010-09-22
20.97
21.15
20.89
21.08
+0.14
2010-09-21
20.75
21.06
20.48
20.94
+0.22
2010-09-20
20.74
20.95
20.67
20.72
+0.02
2010-09-17
20.77
20.98
20.59
20.70
+0.02
2010-09-16
20.57
20.80
20.42
20.68
+0.12
2010-09-15
20.45
20.60
20.31
20.56
+0.11
2010-09-14
20.03
20.49
19.97
20.45
+0.41
2010-09-13
19.84
20.21
19.79
20.04
+0.18
2010-09-10
19.70
20.02
19.65
19.86
+0.14
2010-09-09
19.90
20.04
19.64
19.72
-0.18
2010-09-08
19.81
20.13
19.77
19.90
+0.12
2010-09-07
19.91
19.99
19.54
19.78
-0.10
2010-09-06
19.85
19.91
19.77
19.88
+0.05
2010-09-03
19.65
19.94
19.46
19.83
+0.25
2010-09-02
19.32
19.69
19.25
19.58
+0.25
2010-09-01
19.34
19.48
19.25
19.33
-0.03
2010-08-31
18.99
19.40
18.79
19.36
+0.33
2010-08-30
19.17
19.18
18.95
19.03
-0.04
2010-08-27
18.94
19.32
18.86
19.07
+0.16
2010-08-26
18.94
19.15
18.89
18.91
-0.01
2010-08-25
18.33
19.02
18.32
18.92
+0.56
2010-08-24
17.95
18.48
17.72
18.36
+0.40
2010-08-23
18
18.05
17.87
17.96
+0.01
2010-08-20
18.27
18.32
17.83
17.95
-0.31
2010-08-19
18.36
18.57
18.21
18.26
-0.10
2010-08-18
18.48
18.55
18.15
18.36
-0.14
2010-08-17
18.38
18.60
18.34
18.50
+0.15
2010-08-16
18.12
18.48
18.11
18.35
+0.25
2010-08-13
18.04
18.16
17.95
18.10
+0.05
2010-08-12
17.87
18.09
17.83
18.05
+0.18
2010-08-11
18.29
18.34
17.78
17.87
-0.42
2010-08-10
18.29
18.43
17.95
18.29
-0.03
2010-08-09
18.40
18.56
18.22
18.32
-0.13
2010-08-06
18.33
18.56
18.27
18.45
+0.13
2010-08-05
18.26
18.46
18.17
18.32
+0.02
2010-08-04
18.38
18.68
18.21
18.30
-0.07
2010-08-03
18.38
18.59
18.30
18.37
+0.03
2010-08-02
17.98
18.54
17.96
18.34
+0.37
2010-07-30
17.62
18.09
17.51
17.97
+0.36
2010-07-29
17.50
17.67
17.46
17.61
+0.12
2010-07-28
17.64
17.72
17.32
17.49
-0.15
2010-07-27
18.15
18.22
17.58
17.64
-0.52
2010-07-26
18.16
18.21
17.92
18.16
+0.11
2010-07-23
18.11
18.26
18.04
18.05
-0.06
2010-07-22
17.65
18.17
17.61
18.11
+0.47
2010-07-21
17.60
17.87
17.60
17.64
+0.04
2010-07-20
17.59
17.75
17.43
17.60
+0.02
2010-07-19
17.81
17.90
17.47
17.58
-0.23
2010-07-16
18.34
18.37
17.73
17.81
-0.53
2010-07-15
18.29
18.50
18.15
18.34
+0.05
2010-07-14
18.24
18.46
18.08
18.29
+0.04
2010-07-13
17.90
18.32
17.78
18.25
+0.36
2010-07-12
18.05
18.12
17.75
17.89
-0.21
2010-07-09
17.95
18.19
17.81
18.10
+0.19
2010-07-08
18.02
18.15
17.71
17.91
-0.06
2010-07-07
17.82
18.06
17.54
17.97
+0.16
2010-07-06
17.79
18
17.59
17.81
+0.05
2010-07-05
17.78
17.89
17.74
17.76
-0.07
2010-07-02
17.81
18.08
17.60
17.83
+0.08
2010-07-01
18.60
18.65
17.72
17.75
-0.83
2010-06-30
18.48
18.76
18.44
18.58
+0.10
2010-06-29
18.73
18.77
18.37
18.48
-0.28
2010-06-28
19.10
19.22
18.63
18.76
-0.30
2010-06-25
18.68
19.11
18.59
19.06
+0.40
2010-06-24
18.53
18.79
18.17
18.66
+0.13
2010-06-23
18.80
18.93
18.31
18.53
-0.27
2010-06-22
18.69
18.96
18.58
18.80
+0.10
2010-06-21
19.20
19.44
18.65
18.70
-0.46
2010-06-18
18.72
19.25
18.67
19.16
+0.44
2010-06-17
18.40
18.85
18.32
18.72
+0.31
2010-06-16
18.53
18.64
18.38
18.41
-0.07
2010-06-15
18.21
18.64
18.20
18.48
+0.32
2010-06-14
18.27
18.55
18.16
18.16
-0.06
2010-06-11
18.23
18.50
18.05
18.22
-0.01
2010-06-10
18.11
18.42
17.88
18.23
+0.12
2010-06-09
18.26
18.35
18.08
18.11
-0.12
2010-06-08
18.04
18.47
18.04
18.23
+0.14
2010-06-07
17.51
18.25
17.18
18.09
+0.66
2010-06-04
17.97
18.01
17.27
17.43
-0.52
2010-06-03
18.34
18.44
17.82
17.95
-0.39
2010-06-02
18.41
18.49
18.07
18.34
-0.07
2010-06-01
18.57
18.68
18.24
18.41
—
2010-05-31
18.36
18.44
18.30
18.41
+0.06
2010-05-28
18.46
18.61
18.22
18.35
-0.10
2010-05-27
17.99
18.52
17.98
18.45
+0.44
2010-05-26
17.90
18.37
17.90
18.01
+0.20
2010-05-25
17.83
17.94
17.53
17.81
-0.02
2010-05-24
17.67
18.03
17.66
17.83
+0.19
2010-05-21
17.60
17.86
17.41
17.64
-0.01
2010-05-20
18.18
18.29
17.47
17.65
-0.53
2010-05-19
18.97
18.98
17.92
18.18
-0.77
2010-05-18
18.87
19.11
18.62
18.95
+0.07
2010-05-17
19.20
19.39
18.72
18.88
-0.43
2010-05-14
19.43
19.69
18.95
19.31
-0.11
2010-05-13
19.48
19.81
19.31
19.42
-0.08
2010-05-12
19.27
19.69
19.07
19.50
+0.28
2010-05-11
18.48
19.38
18.37
19.22
+0.72
2010-05-10
18.42
18.63
18.18
18.50
+0.15
2010-05-07
17.55
18.65
17.46
18.35
+0.71
2010-05-06
17.48
17.74
17.23
17.64
+0.17
2010-05-05
17.85
17.87
17.06
17.47
-0.34
2010-05-04
18.79
18.81
17.79
17.81
-0.96
2010-05-03
18.57
18.85
18.50
18.77
+0.14
2010-04-30
18.46
18.74
18.43
18.63
+0.19
2010-04-29
18.08
18.55
18.05
18.44
+0.38
2010-04-28
18.17
18.23
17.81
18.06
-0.10
2010-04-27
18.28
18.39
18.05
18.16
-0.11
2010-04-26
18.33
18.40
18.22
18.27
-0.04
2010-04-23
17.98
18.33
17.83
18.31
+0.36
2010-04-22
18.04
18.14
17.76
17.95
-0.10
2010-04-21
17.83
18.12
17.70
18.05
+0.22
2010-04-20
17.73
18.02
17.70
17.83
+0.11
2010-04-19
17.65
17.75
17.47
17.72
+0.01
2010-04-16
18.39
18.41
17.59
17.71
-0.67
2010-04-15
18.41
18.50
18.20
18.38
-0.03
2010-04-14
18.20
18.47
18.19
18.41
+0.20
2010-04-13
18.18
18.29
17.94
18.21
+0.01
2010-04-12
18.47
18.58
18.14
18.20
-0.19
2010-04-09
18.08
18.41
18.02
18.39
+0.33
2010-04-08
18.15
18.17
17.90
18.06
-0.08
2010-04-07
17.91
18.23
17.90
18.14
+0.24
2010-04-06
18.06
18.07
17.84
17.90
-0.15
2010-04-05
17.88
18.11
17.85
18.05
+0.18
2010-04-01
17.48
17.97
17.46
17.87
+0.41
2010-03-31
17.28
17.61
17.22
17.46
+0.19
2010-03-30
17.35
17.45
17.20
17.27
-0.05
2010-03-29
16.97
17.41
16.92
17.32
+0.43
2010-03-26
16.58
16.95
16.53
16.89
+0.33
2010-03-25
16.56
16.83
16.53
16.56
+0.01
2010-03-24
16.98
17.02
16.53
16.55
-0.42
2010-03-23
16.96
17.12
16.71
16.97
+0.03
2010-03-22
16.89
16.98
16.60
16.94
-0.03
2010-03-19
17.39
17.39
16.95
16.97
-0.38
2010-03-18
17.49
17.53
17.30
17.35
-0.11
2010-03-17
17.41
17.57
17.34
17.46
+0.06
2010-03-16
17.08
17.46
17.08
17.40
+0.29
2010-03-15
17.13
17.14
16.94
17.11
+0.06
2010-03-12
17.14
17.32
16.94
17.05
-0.10
2010-03-11
17
17.17
16.80
17.15
+0.15
2010-03-10
17.24
17.62
16.91
17
-0.23
2010-03-09
17.22
17.39
16.85
17.23
+0.01
2010-03-08
17.35
17.50
17.09
17.22
-0.11
2010-03-05
17.10
17.47
17.10
17.33
+0.23
2010-03-04
17.18
17.36
17.03
17.10
-0.08
2010-03-03
16.89
17.33
16.85
17.18
+0.29
2010-03-02
16.45
17.06
16.31
16.89
+0.45
2010-03-01
16.56
16.73
16.39
16.44
-0.02
2010-02-26
16.07
16.51
16
16.46
+0.40
2010-02-25
15.94
16.15
15.60
16.06
+0.12
2010-02-24
15.83
15.98
15.62
15.94
+0.12
2010-02-23
16.20
16.41
15.77
15.82
-0.41
2010-02-22
16.32
16.54
16.13
16.23
-0.05
2010-02-19
15.85
16.49
15.72
16.28
+0.44
2010-02-18
15.86
16.25
15.65
15.84
-0.01
2010-02-17
16.11
16.31
15.81
15.85
-0.27
2010-02-16
15.54
16.20
15.48
16.12
+0.60
2010-02-15
15.53
15.62
15.44
15.52
+0.01
2010-02-12
15.61
15.72
15.19
15.51
-0.13
2010-02-11
15.19
15.70
15.16
15.64
+0.45
2010-02-10
15.44
15.62
15.07
15.19
-0.24
2010-02-09
14.99
15.57
14.96
15.43
+0.45
2010-02-08
15.13
15.28
14.93
14.98
-0.17
2010-02-05
15.23
15.35
14.64
15.15
-0.09
2010-02-04
16.35
16.39
15.16
15.24
-1.10
2010-02-03
16.70
16.92
16.26
16.34
-0.35
2010-02-02
16.65
16.78
16.53
16.69
+0.04
2010-02-01
16.16
16.68
16.08
16.65
+0.46
2010-01-29
16.24
16.33
16.01
16.19
-0.04
2010-01-28
16.57
16.74
16
16.23
-0.32
2010-01-27
16.75
16.93
16.40
16.55
-0.17
2010-01-26
17.13
17.23
16.32
16.72
-0.40
2010-01-25
17.03
17.23
16.96
17.12
+0.10
2010-01-22
17.39
17.49
16.86
17.02
-0.37
2010-01-21
17.88
18.03
17.32
17.39
-0.47
2010-01-20
18.76
18.83
17.78
17.86
-0.88
2010-01-19
18.62
18.83
18.45
18.74
+0.09
2010-01-18
18.34
18.66
18.34
18.65
+0.27
2010-01-15
18.65
18.66
18.37
18.38
-0.26
2010-01-14
18.61
18.70
18.41
18.64
+0.03
2010-01-13
18.24
18.62
18.15
18.61
+0.37
2010-01-12
18.54
18.78
18.14
18.24
-0.30
2010-01-11
18.48
18.87
18.48
18.54
+0.08
2010-01-08
18.21
18.48
18.01
18.46
+0.25
2010-01-07
18.18
18.34
18.03
18.21
+0.04
2010-01-06
17.76
18.20
17.72
18.17
+0.40
2010-01-05
17.55
17.84
17.48
17.77
+0.22
2010-01-04
16.87
17.56
16.83
17.55
+0.69