现货白银2012年价格历史
XAG现货白银（XAG）2012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
31.15
2012年
最高价
美元/盎司
36.89
2012-02-28
最低价
美元/盎司
26.26
2012-06-28
2012年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2012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
2012-12-31
30.05
30.43
29.88
30.31
+0.31
2012-12-28
30.10
32.25
29.87
30
-0.11
2012-12-27
29.97
30.47
29.68
30.11
+0.15
2012-12-26
29.90
30.20
29.79
29.96
+0.08
2012-12-25
29.90
32.25
29.88
29.88
-0.01
2012-12-24
29.97
30.36
29.82
29.89
-0.10
2012-12-21
29.91
30.27
29.62
29.99
+0.15
2012-12-20
30.97
31.22
29.60
29.84
-1.07
2012-12-19
31.71
31.72
30.91
30.91
-0.71
2012-12-18
32.26
32.53
31.33
31.62
-0.64
2012-12-17
32.36
32.41
32.01
32.26
+0.01
2012-12-14
32.52
32.72
32.16
32.25
-0.29
2012-12-13
33.38
33.42
32.20
32.54
-0.89
2012-12-12
32.99
33.79
32.89
33.43
+0.48
2012-12-11
33.22
33.28
32.74
32.95
-0.29
2012-12-10
33.07
33.43
33.02
33.24
+0.19
2012-12-07
32.96
33.26
32.59
33.05
+0.06
2012-12-06
32.85
33.27
32.51
32.99
+0.14
2012-12-05
32.82
33.24
32.50
32.85
—
2012-12-04
33.65
33.67
32.66
32.85
-0.78
2012-12-03
33.46
33.85
33.37
33.63
+0.23
2012-11-30
34.22
34.34
33.13
33.40
-0.81
2012-11-29
33.74
34.41
33.51
34.21
+0.48
2012-11-28
34.01
34.05
32.89
33.73
-0.25
2012-11-27
34.14
34.28
33.88
33.98
-0.17
2012-11-26
34.04
34.23
33.86
34.15
+0.08
2012-11-23
33.34
34.16
33.22
34.07
+0.70
2012-11-22
33.35
33.45
33.12
33.37
+0.04
2012-11-21
33.14
33.40
32.82
33.33
+0.17
2012-11-20
33.06
33.25
32.85
33.16
+0.08
2012-11-19
32.32
33.22
32.29
33.08
+0.77
2012-11-16
32.58
32.69
32.01
32.31
-0.29
2012-11-15
32.65
32.78
32.14
32.60
-0.04
2012-11-14
32.47
32.94
32.35
32.64
+0.22
2012-11-13
32.38
32.84
32.08
32.42
+0.03
2012-11-12
32.58
32.75
32.17
32.39
-0.18
2012-11-09
32.32
32.78
32.05
32.57
+0.24
2012-11-08
31.82
32.43
31.62
32.33
+0.61
2012-11-07
31.97
32.40
31.18
31.72
-0.27
2012-11-06
31.20
32.27
31.05
31.99
+0.85
2012-11-05
30.87
31.24
30.63
31.14
+0.25
2012-11-02
32.25
32.35
30.79
30.89
-1.36
2012-11-01
32.21
32.66
32.15
32.25
+0.05
2012-10-31
31.76
32.42
31.73
32.20
+0.46
2012-10-30
31.76
32.13
31.68
31.74
-0.01
2012-10-29
31.99
32.21
31.64
31.75
-0.31
2012-10-26
32.09
32.35
31.57
32.06
-0.01
2012-10-25
31.73
32.25
31.68
32.07
+0.36
2012-10-24
31.67
32.04
31.50
31.71
+0.06
2012-10-23
32.37
32.47
31.53
31.65
-0.66
2012-10-22
31.92
32.45
31.69
32.31
+0.26
2012-10-19
32.79
32.89
31.90
32.05
-0.73
2012-10-18
33.17
33.29
32.66
32.78
-0.36
2012-10-17
32.96
33.26
32.84
33.14
+0.20
2012-10-16
32.66
33.05
32.60
32.94
+0.29
2012-10-15
33.40
33.43
32.51
32.65
-0.79
2012-10-12
34.01
34.13
33.40
33.44
-0.52
2012-10-11
33.93
34.33
33.76
33.96
+0.03
2012-10-10
33.88
34.15
33.69
33.93
+0.04
2012-10-09
33.98
34.21
33.55
33.89
-0.08
2012-10-08
34.43
34.52
33.65
33.97
-0.53
2012-10-05
34.99
35.10
34.29
34.50
-0.45
2012-10-04
34.60
35.11
34.60
34.95
+0.39
2012-10-03
34.59
34.87
34.46
34.56
-0.04
2012-10-02
34.84
35.06
34.37
34.60
-0.30
2012-10-01
34.36
35.37
34.15
34.90
+0.42
2012-09-28
34.60
34.86
34.27
34.48
-0.14
2012-09-27
33.91
34.74
33.84
34.62
+0.74
2012-09-26
33.73
34.04
33.32
33.88
+0.18
2012-09-25
33.95
34.47
33.65
33.70
-0.27
2012-09-24
34.42
34.46
33.56
33.97
-0.52
2012-09-21
34.63
35.15
34.33
34.49
-0.12
2012-09-20
34.55
34.73
34.09
34.61
+0.04
2012-09-19
34.76
34.96
34.43
34.57
-0.15
2012-09-18
34.23
35.04
33.97
34.72
+0.49
2012-09-17
34.74
34.83
33.79
34.23
-0.40
2012-09-14
34.66
34.92
34.28
34.63
-0.04
2012-09-13
33.22
34.80
32.68
34.67
+1.42
2012-09-12
33.44
34.08
32.47
33.25
-0.15
2012-09-11
33.31
33.81
33.31
33.40
+0.10
2012-09-10
33.62
33.95
33.24
33.30
-0.36
2012-09-07
32.59
33.71
31.96
33.66
+0.99
2012-09-06
32.23
32.98
32.19
32.67
+0.43
2012-09-05
32.30
32.36
31.95
32.24
-0.08
2012-09-04
32.08
32.40
31.91
32.32
+0.23
2012-09-03
31.67
32.29
31.51
32.09
+0.42
2012-08-31
30.46
31.75
30.22
31.67
+1.24
2012-08-30
30.69
30.91
30.21
30.43
-0.36
2012-08-29
30.88
30.97
30.55
30.79
-0.07
2012-08-28
30.72
30.98
30.52
30.86
+0.18
2012-08-27
30.89
31.25
30.63
30.68
-0.10
2012-08-24
30.55
30.80
30.22
30.78
+0.25
2012-08-23
29.79
30.81
29.78
30.53
+0.73
2012-08-22
29.26
29.90
29.21
29.80
+0.50
2012-08-21
28.77
29.50
28.66
29.30
+0.51
2012-08-20
28.13
28.83
27.93
28.79
+0.74
2012-08-17
28.15
28.33
28.01
28.05
-0.13
2012-08-16
27.78
28.28
27.74
28.18
+0.44
2012-08-15
27.80
28
27.50
27.74
-0.05
2012-08-14
27.80
28.02
27.63
27.79
-0.03
2012-08-13
28.14
28.18
27.74
27.82
-0.27
2012-08-10
28.14
28.32
27.61
28.09
-0.03
2012-08-09
28.02
28.22
27.88
28.12
+0.09
2012-08-08
28.09
28.25
27.71
28.03
—
2012-08-07
27.86
28.22
27.77
28.03
+0.24
2012-08-06
27.74
27.99
27.61
27.79
+0.10
2012-08-03
27.13
27.90
27.02
27.69
+0.62
2012-08-02
27.39
27.81
26.97
27.07
-0.24
2012-08-01
27.96
28.06
27.12
27.31
-0.61
2012-07-31
28.13
28.37
27.88
27.92
-0.18
2012-07-30
27.73
28.22
27.55
28.10
+0.38
2012-07-27
27.47
27.85
27.36
27.72
+0.30
2012-07-26
27.35
27.83
27.25
27.42
+0.13
2012-07-25
26.94
27.57
26.83
27.29
+0.42
2012-07-24
27.02
27.19
26.63
26.87
-0.10
2012-07-23
27.29
27.30
26.67
26.97
-0.31
2012-07-20
27.27
27.44
26.81
27.28
+0.03
2012-07-19
27.18
27.60
27.13
27.25
+0.12
2012-07-18
27.30
27.37
26.90
27.13
-0.11
2012-07-17
27.31
27.64
26.80
27.24
+0.03
2012-07-16
27.44
27.45
26.90
27.21
-0.08
2012-07-13
27.17
27.57
27.09
27.29
+0.11
2012-07-12
27.11
27.36
26.46
27.18
+0.06
2012-07-11
26.77
27.25
26.77
27.12
+0.39
2012-07-10
27.41
27.57
26.72
26.73
-0.57
2012-07-09
26.99
27.50
26.92
27.30
+0.23
2012-07-06
27.68
27.81
26.93
27.07
-0.53
2012-07-05
28.12
28.38
27.52
27.60
-0.50
2012-07-04
28.19
28.33
28.04
28.10
-0.09
2012-07-03
27.48
28.44
27.41
28.19
+0.67
2012-07-02
27.49
27.62
27.19
27.52
+0.08
2012-06-29
26.33
27.93
26.28
27.44
+1.18
2012-06-28
26.94
27.13
26.12
26.26
-0.61
2012-06-27
27.07
27.35
26.67
26.87
-0.16
2012-06-26
27.53
27.56
26.81
27.03
-0.48
2012-06-25
26.65
27.66
26.62
27.51
+0.62
2012-06-22
26.86
27.04
26.57
26.89
+0.02
2012-06-21
28.11
28.13
26.84
26.87
-1.22
2012-06-20
28.41
28.65
27.73
28.09
-0.26
2012-06-19
28.73
28.96
28.33
28.35
-0.40
2012-06-18
28.55
28.88
28.27
28.75
+0.08
2012-06-15
28.60
28.84
28.52
28.67
+0.01
2012-06-14
28.81
29.10
28.18
28.66
-0.12
2012-06-13
28.90
29.11
28.73
28.78
-0.09
2012-06-12
28.53
29.04
28.35
28.87
+0.41
2012-06-11
28.98
29
28.29
28.46
-0.03
2012-06-08
28.55
28.68
27.95
28.49
-0.10
2012-06-07
29.37
29.70
28.39
28.59
-0.73
2012-06-06
28.43
29.89
28.43
29.32
+0.89
2012-06-05
28.23
28.56
28.11
28.43
+0.21
2012-06-04
28.56
28.62
27.98
28.22
-0.28
2012-06-01
27.73
28.70
27.22
28.50
+0.78
2012-05-31
27.92
28.24
27.56
27.72
-0.19
2012-05-30
27.82
28.20
27.41
27.91
+0.06
2012-05-29
28.52
28.71
27.76
27.85
-0.64
2012-05-25
28.20
28.60
27.92
28.49
+0.18
2012-05-24
27.78
28.53
27.65
28.31
+0.57
2012-05-23
28.09
28.19
27.11
27.74
-0.33
2012-05-22
28.42
28.79
27.94
28.07
-0.37
2012-05-21
28.70
28.84
28.06
28.44
-0.27
2012-05-18
27.97
28.91
27.81
28.71
+0.75
2012-05-17
27.20
28.31
27.19
27.96
+0.80
2012-05-16
27.64
27.97
26.76
27.16
-0.54
2012-05-15
28.07
28.45
27.58
27.70
-0.39
2012-05-14
28.85
28.99
28.05
28.09
-0.79
2012-05-11
28.93
29.10
28.44
28.88
-0.06
2012-05-10
29.24
29.48
28.94
28.94
-0.24
2012-05-09
29.45
29.51
28.64
29.18
-0.23
2012-05-08
30.09
30.12
29.15
29.41
-0.67
2012-05-07
30.10
30.39
29.70
30.08
-0.09
2012-05-04
30.03
30.46
29.77
30.17
+0.18
2012-05-03
30.60
30.66
29.88
29.99
-0.57
2012-05-02
30.93
31.02
30.39
30.56
-0.36
2012-05-01
30.95
31.31
30.77
30.92
-0.04
2012-04-30
31.28
31.40
30.58
30.96
-0.29
2012-04-27
31.05
31.42
30.90
31.25
+0.17
2012-04-26
30.72
31.30
30.62
31.08
+0.39
2012-04-25
30.80
30.99
29.96
30.69
-0.12
2012-04-24
30.82
31.13
30.67
30.81
—
2012-04-23
31.58
31.69
30.46
30.81
-0.85
2012-04-20
31.75
31.92
31.54
31.66
-0.10
2012-04-19
31.60
32.04
31.31
31.76
+0.15
2012-04-18
31.68
31.91
31.35
31.61
-0.10
2012-04-17
31.43
31.92
31.32
31.71
+0.22
2012-04-16
31.36
31.71
31.19
31.49
—
2012-04-13
32.34
32.42
31.31
31.49
-0.86
2012-04-12
31.61
32.56
31.42
32.35
+0.77
2012-04-11
31.75
31.83
31.38
31.58
-0.16
2012-04-10
31.56
31.95
31.17
31.74
+0.16
2012-04-09
32.06
32.08
31.34
31.58
-0.17
2012-04-05
31.32
31.83
31.20
31.75
+0.46
2012-04-04
32.60
32.67
30.98
31.29
-1.34
2012-04-03
32.96
33.30
32.48
32.63
-0.34
2012-04-02
32.55
33.24
32.37
32.97
+0.75
2012-03-30
32.24
32.63
32.15
32.22
—
2012-03-29
32.01
32.29
31.63
32.22
+0.23
2012-03-28
32.55
32.66
31.78
31.99
-0.57
2012-03-27
32.80
33.17
32.47
32.56
-0.26
2012-03-26
32.38
32.91
32.01
32.82
+0.64
2012-03-23
31.47
32.27
31.42
32.18
+0.67
2012-03-22
32.10
32.34
31.12
31.51
-0.60
2012-03-21
32.12
32.39
31.90
32.11
-0.02
2012-03-20
32.92
32.96
31.77
32.13
-0.79
2012-03-19
32.68
33.08
32.33
32.92
+0.42
2012-03-16
32.43
32.73
32.13
32.50
-0.01
2012-03-15
32.09
32.86
31.93
32.51
+0.35
2012-03-14
33.39
33.43
31.63
32.16
-1.17
2012-03-13
33.61
33.80
33
33.33
-0.24
2012-03-12
34.29
34.29
33.34
33.57
-0.69
2012-03-09
33.87
34.39
33.11
34.26
+0.43
2012-03-08
33.37
34.14
33.32
33.83
+0.44
2012-03-07
32.94
33.57
32.72
33.39
+0.46
2012-03-06
33.96
34.16
32.46
32.93
-1.05
2012-03-05
34.66
34.90
33.51
33.98
-0.77
2012-03-02
35.47
35.48
34.35
34.75
-0.69
2012-03-01
34.61
35.63
34.40
35.44
+0.80
2012-02-29
36.87
37.48
34.07
34.64
-2.25
2012-02-28
35.39
37.20
35.31
36.89
+1.53
2012-02-27
35.40
35.61
35.04
35.36
—
2012-02-24
35.35
35.71
35.19
35.36
+0.02
2012-02-23
34.30
35.61
34.14
35.34
+1.05
2012-02-22
34.30
34.49
33.90
34.29
-0.03
2012-02-21
33.55
34.45
33.45
34.32
+0.75
2012-02-20
33.35
33.66
33.33
33.57
+0.32
2012-02-17
33.47
33.67
33.08
33.25
-0.21
2012-02-16
33.44
33.54
32.63
33.46
+0.03
2012-02-15
33.55
33.95
33.07
33.43
-0.13
2012-02-14
33.66
33.82
33.25
33.56
-0.13
2012-02-13
33.78
34.01
33.45
33.69
+0.22
2012-02-10
33.84
34.04
33.17
33.47
-0.41
2012-02-09
33.89
34.41
33.67
33.88
-0.06
2012-02-08
34.11
34.50
33.65
33.94
-0.19
2012-02-07
33.62
34.33
33.15
34.13
+0.49
2012-02-06
33.65
33.85
32.98
33.64
+0.02
2012-02-03
34.29
34.40
33.32
33.62
-0.66
2012-02-02
33.69
34.38
33.46
34.28
+0.62
2012-02-01
33.14
34.01
33.09
33.66
+0.50
2012-01-31
33.44
34.11
32.96
33.16
-0.33
2012-01-30
33.83
34.01
33.05
33.49
-0.40
2012-01-27
33.45
33.94
33.29
33.89
+0.45
2012-01-26
33.18
33.80
33
33.44
+0.27
2012-01-25
32.02
33.41
31.55
33.17
+1.15
2012-01-24
32.33
32.49
31.88
32.02
-0.30
2012-01-23
32.13
32.79
31.82
32.32
+0.18
2012-01-20
30.58
32.16
30.30
32.14
+1.54
2012-01-19
30.48
30.86
30.34
30.60
+0.07
2012-01-18
30.02
30.59
29.76
30.53
+0.47
2012-01-17
29.87
30.58
29.80
30.06
+0.11
2012-01-16
29.71
30.04
29.47
29.95
+0.22
2012-01-13
30.21
30.26
29.44
29.73
-0.53
2012-01-12
29.94
30.66
29.88
30.26
+0.32
2012-01-11
29.91
30.25
29.55
29.94
-0.01
2012-01-10
28.95
30.31
28.92
29.95
+0.95
2012-01-09
28.80
29.22
28.58
29
+0.27
2012-01-06
29.30
29.47
28.60
28.73
-0.60
2012-01-05
29.15
29.63
28.71
29.33
+0.15
2012-01-04
29.64
29.74
28.92
29.18
-0.50
2012-01-03
27.98
29.73
27.89
29.68
+1.85