现货白银2011年价格历史
XAG现货白银（XAG）2011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
35.23
2011年
最高价
美元/盎司
48.45
2011-04-28
最低价
美元/盎司
26.82
2011-01-25
2011年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2011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
2011-12-30
27.75
28.46
27.27
27.83
+0.10
2011-12-29
27.10
27.85
26.16
27.73
+0.65
2011-12-28
28.67
28.78
26.86
27.08
-1.58
2011-12-27
29.04
29.16
28.62
28.66
-0.44
2011-12-23
29.10
29.46
29.03
29.10
-0.01
2011-12-22
29.35
29.68
29
29.11
-0.26
2011-12-21
29.53
30.19
29.13
29.37
-0.18
2011-12-20
28.81
29.60
28.68
29.55
+0.78
2011-12-19
29.69
29.77
28.68
28.77
-0.94
2011-12-16
29.14
29.91
29.10
29.71
+0.59
2011-12-15
28.89
29.27
28.10
29.12
+0.23
2011-12-14
30.77
31.01
28.51
28.89
-1.86
2011-12-13
31.26
31.96
30.40
30.75
-0.53
2011-12-12
32.19
32.22
30.88
31.28
-0.89
2011-12-09
31.66
32.33
31.46
32.17
+0.49
2011-12-08
32.51
33.21
31.41
31.68
-0.81
2011-12-07
32.73
32.78
32.21
32.49
-0.25
2011-12-06
32.08
32.87
31.60
32.74
+0.65
2011-12-05
32.58
33.04
31.86
32.09
-0.48
2011-12-02
32.74
33.68
32.34
32.57
-0.16
2011-12-01
32.80
33.42
32.47
32.73
-0.06
2011-11-30
31.90
32.92
31.12
32.79
+0.88
2011-11-29
32.08
32.18
31.49
31.91
-0.18
2011-11-28
31.28
32.31
31.27
32.09
+1.11
2011-11-25
31.75
31.84
30.96
30.98
-0.76
2011-11-24
31.68
32.22
31.49
31.74
+0.05
2011-11-23
32.72
32.86
31.24
31.69
-1.01
2011-11-22
31.59
33.04
31.16
32.70
+1.10
2011-11-21
32.40
32.40
30.66
31.60
-0.75
2011-11-18
31.64
32.59
30.92
32.35
+0.67
2011-11-17
33.73
33.97
31.05
31.68
-2.04
2011-11-16
34.51
34.61
33.61
33.72
-0.80
2011-11-15
34.21
34.81
33.74
34.52
+0.30
2011-11-14
34.66
34.89
33.95
34.22
-0.45
2011-11-11
34.01
34.82
33.69
34.67
+0.63
2011-11-10
34.05
34.32
33.13
34.04
—
2011-11-09
34.94
35.22
33.81
34.04
-0.92
2011-11-08
34.96
35.32
34.48
34.96
+0.02
2011-11-07
34.07
34.98
33.83
34.94
+0.83
2011-11-04
34.50
34.70
33.80
34.11
-0.36
2011-11-03
34.24
34.88
33.26
34.47
+0.22
2011-11-02
33.44
34.40
33.09
34.25
+0.86
2011-11-01
34.16
34.70
32.12
33.39
-0.79
2011-10-31
35.30
35.44
34.11
34.18
-1.11
2011-10-28
35.11
35.66
34.71
35.29
+0.24
2011-10-27
33.39
35.35
33.14
35.05
+1.67
2011-10-26
33.20
33.93
32.91
33.38
+0.19
2011-10-25
31.74
33.37
31.35
33.19
+1.48
2011-10-24
31.40
32.03
31.20
31.71
+0.35
2011-10-21
30.55
31.49
30.26
31.36
+0.82
2011-10-20
31.23
31.36
29.94
30.54
-0.72
2011-10-19
32.01
32.12
30.89
31.26
-0.74
2011-10-18
31.80
32.33
30.37
32
+0.20
2011-10-17
32.20
32.65
31.47
31.80
-0.36
2011-10-14
31.80
32.56
31.53
32.16
+0.39
2011-10-13
32.58
32.77
31.52
31.77
-0.76
2011-10-12
32.13
32.97
31.98
32.53
+0.44
2011-10-11
32.02
32.53
31.49
32.09
+0.11
2011-10-10
31.33
32.33
31.32
31.98
+0.85
2011-10-07
31.95
32.81
30.70
31.13
-0.77
2011-10-06
30.45
32.18
30.23
31.90
+1.48
2011-10-05
30.18
30.60
28.42
30.42
+0.23
2011-10-04
30.43
31.30
28.64
30.19
-0.27
2011-10-03
30.13
31.39
30.04
30.46
+0.56
2011-09-30
30.61
31.29
29.63
29.90
-0.62
2011-09-29
29.83
31.49
29.08
30.52
+0.67
2011-09-28
31.86
32.83
29.47
29.85
-2.05
2011-09-27
30.59
33.52
30.20
31.90
+1.25
2011-09-26
30.37
30.89
26.10
30.65
-0.46
2011-09-23
35.79
36.60
29.77
31.11
-4.74
2011-09-22
39.55
39.76
35.47
35.85
-3.72
2011-09-21
39.73
40.67
39.36
39.57
-0.13
2011-09-20
39.65
40.28
39.15
39.70
+0.10
2011-09-19
40.70
40.75
38.97
39.60
-1.06
2011-09-16
39.86
40.90
39.37
40.66
+0.79
2011-09-15
40.72
40.75
39.31
39.87
-0.81
2011-09-14
41.05
41.32
40.26
40.68
-0.41
2011-09-13
40.29
41.29
40.02
41.09
+0.82
2011-09-12
41.18
41.48
39.69
40.27
-1.18
2011-09-09
42.31
42.70
41.17
41.45
-0.87
2011-09-08
41.58
42.65
41.32
42.32
+0.79
2011-09-07
41.89
42.20
40.45
41.53
-0.39
2011-09-06
43
43.26
41.53
41.92
-0.92
2011-09-05
43.19
43.31
42.32
42.84
-0.39
2011-09-02
41.49
43.34
41.46
43.23
+1.76
2011-09-01
41.48
41.81
41.23
41.47
-0.03
2011-08-31
41.27
42.03
41.06
41.50
+0.21
2011-08-30
40.81
41.57
40.40
41.29
+0.45
2011-08-29
41.52
41.52
40.27
40.84
-0.49
2011-08-26
41.13
41.35
40.09
41.33
+0.24
2011-08-25
39.68
41.15
38.72
41.09
+1.42
2011-08-24
41.90
42.42
39.06
39.67
-2.21
2011-08-23
43.77
44.22
41.49
41.88
-1.82
2011-08-22
43.87
44.02
42.47
43.70
+0.80
2011-08-19
40.60
42.90
40.52
42.90
+2.27
2011-08-18
40.22
40.91
40.03
40.63
+0.43
2011-08-17
39.86
40.58
39.76
40.20
+0.32
2011-08-16
39.87
40.12
39.28
39.88
+0.02
2011-08-15
39.18
39.95
38.69
39.86
+0.79
2011-08-12
38.71
39.19
38.19
39.07
+0.45
2011-08-11
39.22
39.78
37.94
38.62
-0.63
2011-08-10
37.69
39.51
37.61
39.25
+1.77
2011-08-09
39.01
39.58
36.96
37.48
-1.51
2011-08-08
38.91
40.37
38.49
38.99
+0.66
2011-08-05
38.78
39.81
37.52
38.33
-0.55
2011-08-04
41.71
42.24
38.46
38.88
-2.82
2011-08-03
40.86
42.01
40.56
41.70
+0.85
2011-08-02
39.27
40.87
39.14
40.85
+1.60
2011-08-01
39.71
40.05
39.04
39.25
-0.62
2011-07-29
39.69
40.37
39.31
39.87
+0.17
2011-07-28
40.22
40.56
39.31
39.70
-0.56
2011-07-27
40.89
41.44
40.09
40.26
-0.60
2011-07-26
40.33
40.95
39.99
40.86
+0.51
2011-07-25
40.56
41.06
39.85
40.35
+0.29
2011-07-22
39.32
40.27
38.85
40.06
+0.82
2011-07-21
40.04
40.34
38.83
39.24
-0.82
2011-07-20
38.98
40.11
38.19
40.06
+1.07
2011-07-19
40.57
40.84
38.58
38.99
-1.54
2011-07-18
39.67
40.70
39.57
40.53
+1.26
2011-07-15
38.20
39.28
37.86
39.27
+1.15
2011-07-14
36.16
39.36
35.91
38.12
+1.60
2011-07-13
36.16
36.89
35.91
36.52
+0.35
2011-07-12
35.74
36.41
34.79
36.17
+0.49
2011-07-11
36.65
36.91
35.51
35.68
-1.01
2011-07-08
36.40
36.84
35.98
36.69
+0.28
2011-07-07
35.80
36.61
35.68
36.41
+0.56
2011-07-06
35.45
36.25
35.04
35.85
+0.41
2011-07-05
34.10
35.64
33.85
35.44
+1.43
2011-07-04
33.85
34.17
33.83
34.01
-4.46
2011-05-31
38.29
38.75
37.95
38.47
+0.48
2011-05-30
38.19
38.39
37.78
37.99
+0.10
2011-05-27
37.19
38.19
37.19
37.89
+0.68
2011-05-26
37.92
38.84
36.29
37.21
-0.70
2011-05-25
36.63
37.97
36.25
37.91
+1.26
2011-05-24
35.08
36.70
34.90
36.65
+1.58
2011-05-23
35.24
35.41
34.37
35.07
+0.02
2011-05-20
34.98
35.57
34.21
35.05
+0.08
2011-05-19
35.08
35.77
34.55
34.97
-0.07
2011-05-18
34
35.54
33.87
35.04
+1.08
2011-05-17
33.60
34.39
32.99
33.96
+0.30
2011-05-16
34.98
35.39
33.50
33.66
-1.72
2011-05-13
34.60
36.44
33.93
35.38
+0.77
2011-05-12
35.13
35.89
32.31
34.61
-0.48
2011-05-11
38.51
39.48
35.03
35.09
-3.40
2011-05-10
37.73
38.81
37.31
38.49
+0.75
2011-05-09
35.44
37.97
35.41
37.74
+2.12
2011-05-06
34.78
36.40
33.03
35.62
+0.80
2011-05-05
39.25
39.54
34.24
34.82
-4.44
2011-05-04
41.64
42.29
38.94
39.26
-2.48
2011-05-03
44.01
45.56
40.59
41.74
-2.30
2011-05-02
43.48
47.34
42.57
44.04
-3.98
2011-04-29
48.42
49.19
47.54
48.02
-0.43
2011-04-28
47.78
49.51
47.25
48.45
+0.61
2011-04-27
45.46
48.28
44.85
47.84
+2.41
2011-04-26
46.91
47.11
44.59
45.43
-1.53
2011-04-25
47.60
49.77
45.64
46.96
+0.66
2011-04-21
45.18
46.39
45.04
46.30
+1.09
2011-04-20
43.94
45.38
43.81
45.21
+1.31
2011-04-19
43.35
44.15
42.74
43.90
+0.54
2011-04-18
43.08
43.55
42.19
43.36
+0.39
2011-04-15
42.15
42.97
41.80
42.97
+0.84
2011-04-14
40.66
42.17
40.43
42.13
+1.46
2011-04-13
40.09
40.75
40.02
40.67
+0.63
2011-04-12
40.24
40.83
39.71
40.04
-0.17
2011-04-11
40.96
41.94
39.74
40.21
-0.59
2011-04-08
39.62
40.93
39.48
40.80
+1.17
2011-04-07
39.48
39.67
39.20
39.63
+0.14
2011-04-06
39.29
39.74
39.11
39.49
+0.18
2011-04-05
38.57
39.37
38.06
39.31
+0.73
2011-04-04
37.87
38.60
37.80
38.58
+0.79
2011-04-01
37.66
37.85
37.07
37.79
+0.11
2011-03-31
37.44
37.96
37.36
37.68
+0.25
2011-03-30
37.14
37.75
36.89
37.43
+0.36
2011-03-29
37.14
37.23
36.53
37.07
-0.08
2011-03-28
37.13
37.34
36.43
37.15
-0.17
2011-03-25
37.12
37.76
36.86
37.32
+0.19
2011-03-24
37.35
38.15
36.83
37.13
-0.20
2011-03-23
36.35
37.40
36.14
37.33
+0.99
2011-03-22
36.09
36.44
35.74
36.34
+0.22
2011-03-21
35.64
36.18
35.56
36.12
+0.87
2011-03-18
34.24
35.39
34.22
35.25
+1.03
2011-03-17
34.20
34.63
33.65
34.22
+0.07
2011-03-16
34.24
35.05
33.83
34.15
-0.15
2011-03-15
35.93
35.93
33.57
34.30
-1.61
2011-03-14
36.37
36.42
35.49
35.91
+0.02
2011-03-11
35.24
36.15
34.05
35.89
+0.65
2011-03-10
36.10
36.17
34.65
35.24
-0.86
2011-03-09
36.02
36.42
35.60
36.10
+0.09
2011-03-08
35.91
36.53
35.51
36.01
+0.12
2011-03-07
35.65
36.75
35.60
35.89
+0.30
2011-03-04
34.19
35.61
34.17
35.59
+1.39
2011-03-03
34.65
34.95
34.02
34.20
-0.45
2011-03-02
34.66
34.96
34.23
34.65
-0.01
2011-03-01
33.88
34.70
33.79
34.66
+0.80
2011-02-28
33.35
33.97
33.28
33.86
+0.48
2011-02-25
32.14
33.39
32.05
33.38
+1.25
2011-02-24
33.50
33.75
31.72
32.13
-1.40
2011-02-23
33.07
33.76
32.68
33.53
+0.47
2011-02-22
33.84
34.32
32.40
33.06
-0.56
2011-02-21
32.66
33.63
32.60
33.62
+0.99
2011-02-18
31.74
32.86
31.62
32.63
+0.88
2011-02-17
30.62
31.78
30.54
31.75
+1.12
2011-02-16
30.76
30.96
30.29
30.63
-0.14
2011-02-15
30.59
30.90
30.48
30.77
+0.17
2011-02-14
29.93
30.71
29.80
30.60
+0.70
2011-02-11
30.18
30.24
29.69
29.90
-0.29
2011-02-10
30.21
30.27
29.65
30.19
-0.01
2011-02-09
30.31
30.51
30.06
30.20
-0.09
2011-02-08
29.37
30.35
29.28
30.29
+0.91
2011-02-07
29.15
29.46
29.02
29.38
+0.26
2011-02-04
28.92
29.30
28.74
29.12
+0.21
2011-02-03
28.34
28.98
27.98
28.91
+0.58
2011-02-02
28.53
28.71
28.12
28.33
-0.19
2011-02-01
28.07
28.64
27.86
28.52
+0.46
2011-01-31
28.02
28.43
27.53
28.06
+0.10
2011-01-28
26.91
28.03
26.39
27.96
+1.05
2011-01-27
27.61
27.80
26.77
26.91
-0.68
2011-01-26
26.83
27.65
26.68
27.59
+0.77
2011-01-25
26.93
27.05
26.57
26.82
-0.10
2011-01-24
27.53
27.96
26.84
26.92
-0.57
2011-01-21
27.46
27.64
27.10
27.49
+0.02
2011-01-20
28.79
28.82
27.40
27.47
-1.31
2011-01-19
28.84
29.47
28.64
28.78
-0.07
2011-01-18
28.27
29.05
28.21
28.85
+0.54
2011-01-17
28.38
28.64
28.01
28.31
-0.15
2011-01-14
28.66
28.92
28.06
28.46
-0.19
2011-01-13
29.64
29.77
28.48
28.65
-0.99
2011-01-12
29.47
29.80
29.36
29.64
+0.15
2011-01-11
29.09
29.66
29.03
29.49
+0.41
2011-01-10
28.72
29.10
28.62
29.08
+0.43
2011-01-07
29.06
29.33
28.31
28.65
-0.41
2011-01-06
29.23
29.55
28.77
29.06
-0.17
2011-01-05
29.74
29.86
28.54
29.23
-0.50
2011-01-04
30.69
30.84
29.30
29.73
-0.95
2011-01-03
30.89
31.22
30.47
30.68
-0.17