搜金价

现货白银2007年价格历史

XAGCNY

现货白银（XAGCNY）2007年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
2.90
2007年
最高价 元/克
3.36
2007-11-06
最低价 元/克
2.49
2007-08-21

2007年价格走势

现货白银 · 单位：元/克（日K收盘）

2007年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：元/克；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
2007-12-31
3.20
3.22
3.17
3.19
+0.01
2007-12-28
3.16
3.21
3.15
3.18
+0.03
2007-12-27
3.17
3.19
3.13
3.15
-0.01
2007-12-26
3.13
3.19
3.11
3.16
+0.05
2007-12-25
3.13
3.13
3.11
3.11
-0.03
2007-12-24
3.10
3.14
3.09
3.14
+0.05
2007-12-21
3.06
3.12
3.06
3.09
+0.03
2007-12-20
3.05
3.08
3.01
3.06
+0.01
2007-12-19
3.03
3.05
3.01
3.05
+0.03
2007-12-18
2.98
3.05
2.97
3.02
+0.04
2007-12-17
2.98
3.01
2.93
2.98
—
2007-12-14
3.04
3.06
2.97
2.98
-0.05
2007-12-13
3.16
3.17
3.01
3.03
-0.13
2007-12-12
3.12
3.19
3.12
3.16
+0.04
2007-12-11
3.16
3.19
3.12
3.12
-0.05
2007-12-10
3.10
3.18
3.07
3.17
+0.07
2007-12-07
3.12
3.13
3.07
3.10
-0.01
2007-12-06
3.08
3.14
3.01
3.11
+0.04
2007-12-05
3.09
3.11
3.04
3.07
-0.01
2007-12-04
3.05
3.11
3.02
3.08
+0.03
2007-12-03
3.01
3.07
2.97
3.05
+0.04
2007-11-30
3.06
3.08
2.98
3.01
-0.05
2007-11-29
3.11
3.13
3.05
3.06
-0.05
2007-11-28
3.13
3.14
3.04
3.11
-0.01
2007-11-27
3.17
3.19
3.09
3.12
-0.08
2007-11-26
3.19
3.24
3.15
3.20
+0.01
2007-11-23
3.14
3.21
3.12
3.19
+0.06
2007-11-22
3.11
3.14
3.10
3.13
+0.02
2007-11-21
3.17
3.20
3.09
3.11
-0.01
2007-11-20
3.07
3.20
3.04
3.12
+0.05
2007-11-19
3.12
3.16
3.05
3.07
-0.05
2007-11-16
3.11
3.18
3.10
3.12
+0.01
2007-11-15
3.23
3.27
3.09
3.11
-0.13
2007-11-14
3.17
3.26
3.14
3.24
+0.09
2007-11-13
3.11
3.22
3.10
3.15
+0.04
2007-11-12
3.33
3.33
3.10
3.11
-0.22
2007-11-09
3.33
3.38
3.25
3.33
—
2007-11-08
3.29
3.41
3.21
3.33
+0.04
2007-11-07
3.36
3.50
3.28
3.29
-0.07
2007-11-06
3.17
3.37
3.16
3.36
+0.19
2007-11-05
3.16
3.20
3.11
3.17
+0.02
2007-11-02
3.04
3.17
3.02
3.15
+0.11
2007-11-01
3.12
3.14
3.01
3.04
-0.08
2007-10-31
3.05
3.14
3.05
3.12
+0.07
2007-10-30
3.13
3.14
3.05
3.05
-0.07
2007-10-29
3.08
3.13
3.07
3.12
+0.05
2007-10-26
3
3.07
3
3.07
+0.07
2007-10-25
2.93
3.02
2.92
3
+0.07
2007-10-24
2.93
2.94
2.89
2.93
—
2007-10-23
2.90
2.95
2.90
2.93
+0.03
2007-10-22
2.92
2.93
2.86
2.90
-0.01
2007-10-19
2.97
3
2.87
2.91
-0.06
2007-10-18
2.94
2.98
2.93
2.97
+0.03
2007-10-17
2.93
2.98
2.92
2.94
—
2007-10-16
2.97
3.02
2.92
2.94
-0.03
2007-10-15
2.98
3.02
2.96
2.97
-0.01
2007-10-12
2.97
3
2.95
2.98
+0.01
2007-10-11
2.93
3
2.92
2.97
+0.05
2007-10-10
2.91
2.95
2.91
2.92
+0.01
2007-10-09
2.86
2.93
2.84
2.91
+0.05
2007-10-08
2.89
2.90
2.85
2.86
-0.03
2007-10-05
2.88
2.91
2.85
2.89
—
2007-10-04
2.87
2.90
2.83
2.89
+0.02
2007-10-03
2.88
2.91
2.85
2.87
-0.01
2007-10-02
2.96
2.96
2.82
2.88
-0.08
2007-10-01
2.98
2.99
2.94
2.96
-0.01
2007-09-28
2.92
2.99
2.91
2.97
+0.05
2007-09-27
2.88
2.94
2.88
2.92
+0.04
2007-09-26
2.90
2.94
2.87
2.88
-0.02
2007-09-25
2.90
2.91
2.85
2.90
—
2007-09-24
2.90
2.96
2.89
2.90
-0.02
2007-09-21
2.88
2.94
2.88
2.92
+0.03
2007-09-20
2.79
2.91
2.78
2.89
+0.10
2007-09-19
2.80
2.82
2.78
2.79
-0.01
2007-09-18
2.76
2.82
2.74
2.80
+0.04
2007-09-17
2.70
2.77
2.70
2.76
+0.06
2007-09-14
2.70
2.76
2.68
2.70
—
2007-09-13
2.73
2.73
2.67
2.70
-0.03
2007-09-12
2.74
2.76
2.69
2.73
-0.01
2007-09-11
2.70
2.76
2.69
2.74
+0.03
2007-09-10
2.71
2.74
2.68
2.71
+0.01
2007-09-07
2.68
2.74
2.67
2.70
+0.03
2007-09-06
2.65
2.70
2.63
2.67
+0.04
2007-09-05
2.65
2.67
2.61
2.63
-0.02
2007-09-04
2.61
2.67
2.59
2.65
+0.04
2007-09-03
2.61
2.62
2.60
2.61
+0.01
2007-08-31
2.54
2.61
2.54
2.60
+0.06
2007-08-30
2.57
2.57
2.53
2.54
-0.02
2007-08-29
2.53
2.57
2.52
2.56
+0.02
2007-08-28
2.53
2.57
2.52
2.54
—
2007-08-27
2.58
2.58
2.53
2.54
-0.04
2007-08-24
2.53
2.59
2.50
2.58
+0.07
2007-08-23
2.51
2.57
2.51
2.51
+0.02
2007-08-22
2.49
2.55
2.48
2.49
—
2007-08-21
2.54
2.55
2.47
2.49
-0.04
2007-08-20
2.54
2.58
2.51
2.53
—
2007-08-17
2.54
2.59
2.47
2.53
-0.01
2007-08-16
2.70
2.71
2.53
2.54
-0.16
2007-08-15
2.74
2.76
2.66
2.70
-0.04
2007-08-14
2.76
2.78
2.73
2.74
-0.02
2007-08-13
2.77
2.78
2.75
2.76
-0.01
2007-08-10
2.73
2.81
2.71
2.77
+0.04
2007-08-09
2.82
2.84
2.72
2.73
-0.10
2007-08-08
2.82
2.84
2.80
2.83
+0.01
2007-08-07
2.80
2.83
2.78
2.82
+0.02
2007-08-06
2.82
2.84
2.78
2.80
-0.01
2007-08-03
2.80
2.84
2.79
2.81
+0.01
2007-08-02
2.80
2.81
2.78
2.80
—
2007-08-01
2.77
2.81
2.74
2.80
+0.06
2007-07-30
2.73
2.75
2.73
2.74
—
2007-07-27
2.76
2.79
2.72
2.74
-0.02
2007-07-26
2.83
2.84
2.74
2.76
-0.07
2007-07-25
2.86
2.87
2.81
2.83
-0.03
2007-07-24
2.86
2.91
2.85
2.86
—
2007-07-23
2.87
2.89
2.85
2.86
-0.01
2007-07-20
2.86
2.90
2.85
2.87
+0.02
2007-07-19
2.84
2.87
2.84
2.85
—
2007-07-18
2.78
2.86
2.78
2.85
+0.07
2007-07-17
2.79
2.82
2.77
2.78
-0.01
2007-07-16
2.81
2.82
2.79
2.79
-0.02
2007-07-13
2.82
2.84
2.80
2.81
-0.02
2007-07-12
2.78
2.83
2.77
2.83
+0.05
2007-07-11
2.78
2.80
2.77
2.78
—
2007-07-10
2.74
2.80
2.74
2.78
+0.04
2007-07-09
2.75
2.78
2.73
2.74
—
2007-07-06
2.69
2.75
2.66
2.74
+0.05
2007-07-05
2.73
2.74
2.68
2.69
-0.04
2007-07-04
2.71
2.73
2.71
2.73
+0.02
2007-07-03
2.72
2.74
2.69
2.71
-0.01
2007-07-02
2.69
2.73
2.68
2.72
+0.04
2007-06-29
2.69
2.71
2.65
2.68
-0.01
2007-06-28
2.65
2.71
2.65
2.69
+0.05
2007-06-27
2.64
2.67
2.61
2.64
-0.01
2007-06-26
2.77
2.78
2.62
2.65
-0.13
2007-06-25
2.81
2.82
2.76
2.78
-0.04
2007-06-22
2.83
2.84
2.80
2.82
-0.01
2007-06-21
2.84
2.86
2.80
2.83
-0.01
2007-06-20
2.87
2.89
2.84
2.84
-0.04
2007-06-19
2.85
2.88
2.83
2.88
+0.03
2007-06-18
2.86
2.88
2.84
2.85
—
2007-06-15
2.83
2.86
2.81
2.85
+0.02
2007-06-14
2.83
2.85
2.79
2.83
+0.01
2007-06-13
2.82
2.85
2.76
2.82
—
2007-06-12
2.85
2.86
2.80
2.82
-0.04
2007-06-11
2.82
2.86
2.81
2.86
+0.04
2007-06-08
2.91
2.92
2.79
2.82
-0.13
2007-06-07
2.95
2.96
2.95
2.95
—
2007-06-06
2.97
2.98
2.93
2.95
-0.02
2007-06-05
2.95
2.98
2.94
2.97
+0.02
2007-06-04
2.95
2.98
2.94
2.95
—
2007-06-01
2.90
2.96
2.90
2.95
+0.05
2007-05-31
2.84
2.92
2.84
2.90
+0.06
2007-05-30
2.84
2.85
2.81
2.84
—
2007-05-29
2.79
2.86
2.78
2.84
+0.05
2007-05-28
2.79
2.87
2.78
2.79
—
2007-05-25
2.77
2.80
2.77
2.79
+0.02
2007-05-24
2.82
2.82
2.76
2.77
-0.04
2007-05-23
2.79
2.83
2.78
2.81
+0.02
2007-05-22
2.82
2.83
2.79
2.79
-0.03
2007-05-21
2.80
2.83
2.77
2.82
+0.03
2007-05-18
2.77
2.80
2.76
2.79
+0.02
2007-05-17
2.78
2.79
2.74
2.77
-0.01
2007-05-16
2.85
2.85
2.77
2.78
-0.07
2007-05-15
2.84
2.86
2.80
2.85
+0.01
2007-05-14
2.86
2.86
2.81
2.84
-0.01
2007-05-11
2.81
2.87
2.79
2.85
+0.01
2007-05-10
2.91
2.91
2.82
2.84
-0.07
2007-05-09
2.93
2.94
2.86
2.91
-0.03
2007-05-08
2.94
2.97
2.89
2.94
—
2007-05-07
2.92
2.96
2.92
2.94
+0.02
2007-05-04
2.91
2.96
2.90
2.92
+0.01
2007-05-03
2.87
2.92
2.87
2.91
+0.04
2007-05-02
2.88
2.90
2.83
2.87
-0.01
2007-05-01
2.91
2.93
2.86
2.88
-0.03
2007-04-30
2.95
2.95
2.90
2.91
-0.03
2007-04-27
2.90
2.95
2.87
2.94
+0.04
2007-04-26
3
3.01
2.87
2.90
-0.09
2007-04-25
2.99
3.02
2.98
2.99
—
2007-04-24
3.05
3.06
2.98
2.99
-0.06
2007-04-23
3.04
3.07
3.01
3.05
+0.02
2007-04-20
2.97
3.04
2.97
3.03
+0.05
2007-04-19
3.04
3.05
2.95
2.98
-0.05
2007-04-18
3.02
3.06
3.02
3.03
-0.01
2007-04-17
3.05
3.06
3.01
3.04
-0.02
2007-04-16
3.06
3.07
3
3.06
—
2007-04-13
3.01
3.07
3
3.06
+0.05
2007-04-12
3
3.03
2.97
3.01
—
2007-04-11
3.01
3.05
2.98
3.01
-0.01
2007-04-10
2.99
3.05
2.98
3.02
+0.03
2007-04-09
2.97
3.02
2.96
2.99
+0.01
2007-04-06
2.98
2.98
2.98
2.98
—
2007-04-05
2.97
2.99
2.94
2.98
+0.03
2007-04-04
2.91
2.97
2.91
2.95
+0.04
2007-04-03
2.89
2.94
2.87
2.91
+0.02
2007-04-02
2.92
2.92
2.82
2.89
-0.02
2007-03-30
2.89
2.92
2.88
2.91
+0.02
2007-03-29
2.91
2.91
2.85
2.89
-0.02
2007-03-28
2.89
2.93
2.88
2.91
+0.02
2007-03-27
2.91
2.92
2.87
2.89
—