搜金价

现货白银2008年价格历史

XAGCNY

现货白银（XAGCNY）2008年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
3.22
2008年
最高价 元/克
4.49
2008-03-05
最低价 元/克
1.93
2008-11-20

2008年价格走势

现货白银 · 单位：元/克（日K收盘）

2008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
2008-12-31
2.36
2.44
2.32
2.44
+0.08
2008-12-30
2.35
2.40
2.30
2.36
+0.01
2008-12-29
2.36
2.43
2.32
2.35
+0.04
2008-12-26
2.24
2.32
2.22
2.31
+0.07
2008-12-24
2.21
2.25
2.21
2.24
+0.03
2008-12-23
2.34
2.34
2.18
2.21
-0.13
2008-12-22
2.37
2.39
2.32
2.34
—
2008-12-19
2.37
2.38
2.28
2.34
-0.03
2008-12-18
2.46
2.47
2.36
2.37
-0.09
2008-12-17
2.42
2.50
2.34
2.46
+0.04
2008-12-16
2.30
2.44
2.26
2.42
+0.12
2008-12-15
2.25
2.31
2.22
2.30
+0.10
2008-12-12
2.23
2.25
2.17
2.20
-0.03
2008-12-11
2.21
2.27
2.19
2.23
+0.02
2008-12-10
2.12
2.22
2.12
2.21
+0.09
2008-12-09
2.15
2.18
2.09
2.12
-0.03
2008-12-08
2.06
2.23
2.06
2.15
+0.11
2008-12-05
2.04
2.06
1.97
2.04
—
2008-12-04
2.09
2.09
2.01
2.04
-0.04
2008-12-03
2.06
2.10
2
2.08
+0.02
2008-12-02
2.02
2.10
1.97
2.06
-0.15
2008-11-28
2.23
2.24
2.18
2.21
-0.02
2008-11-27
2.22
2.24
2.20
2.23
+0.01
2008-11-26
2.22
2.26
2.19
2.22
-0.01
2008-11-25
2.27
2.28
2.17
2.23
-0.05
2008-11-24
2.08
2.30
2.04
2.28
+0.20
2008-11-21
1.93
2.08
1.92
2.08
+0.15
2008-11-20
1.99
2.04
1.90
1.93
-0.07
2008-11-19
2.08
2.13
1.99
2
-0.08
2008-11-18
2
2.11
1.97
2.08
+0.08
2008-11-17
2.07
2.09
2
2
-0.03
2008-11-13
2.01
2.06
1.90
2.03
+0.02
2008-11-12
2.10
2.13
2
2.01
-0.09
2008-11-11
2.20
2.21
2.06
2.10
-0.10
2008-11-10
2.20
2.28
2.18
2.20
+0.03
2008-11-07
2.15
2.22
2.14
2.17
+0.02
2008-11-06
2.22
2.33
2.14
2.15
-0.07
2008-11-05
2.20
2.28
2.17
2.22
+0.02
2008-11-04
2.12
2.27
2.09
2.20
+0.08
2008-11-03
2.12
2.21
2.09
2.12
—
2008-10-31
2.10
2.15
1.99
2.12
+0.03
2008-10-30
2.13
2.29
2.07
2.09
-0.02
2008-10-29
1.98
2.19
1.95
2.11
+0.13
2008-10-28
1.95
2.01
1.83
1.98
+0.03
2008-10-27
2.02
2.05
1.88
1.95
-0.06
2008-10-24
2.09
2.11
1.87
2.01
-0.10
2008-10-23
2.07
2.13
1.99
2.11
+0.05
2008-10-22
2.19
2.20
2.03
2.06
-0.12
2008-10-21
2.11
2.20
2.04
2.18
+0.07
2008-10-20
2.08
2.14
2.05
2.11
+0.10
2008-10-17
2.09
2.14
1.96
2.01
-0.08
2008-10-16
2.22
2.23
1.99
2.09
-0.13
2008-10-15
2.37
2.40
2.16
2.22
-0.15
2008-10-14
2.30
2.41
2.30
2.37
+0.07
2008-10-13
2.22
2.35
2.21
2.30
+0.07
2008-10-10
2.60
2.65
2.22
2.23
-0.36
2008-10-09
2.53
2.62
2.47
2.59
+0.06
2008-10-08
2.48
2.61
2.44
2.53
+0.05
2008-10-07
2.37
2.55
2.36
2.48
+0.10
2008-10-06
2.39
2.48
2.34
2.38
-0.01
2008-10-03
2.34
2.53
2.32
2.39
+0.06
2008-10-02
2.71
2.71
2.33
2.33
-0.38
2008-10-01
2.60
2.80
2.58
2.71
+0.11
2008-09-30
2.84
2.85
2.53
2.60
-0.23
2008-09-29
2.87
2.88
2.73
2.83
-0.04
2008-09-26
2.85
2.94
2.81
2.87
+0.02
2008-09-25
2.85
2.97
2.81
2.85
—
2008-09-24
2.86
2.95
2.81
2.85
—
2008-09-23
2.90
2.95
2.80
2.85
-0.05
2008-09-22
2.73
2.93
2.69
2.90
+0.19
2008-09-19
2.55
2.72
2.52
2.71
+0.16
2008-09-18
2.60
2.79
2.50
2.55
-0.05
2008-09-17
2.27
2.61
2.24
2.60
+0.34
2008-09-16
2.40
2.41
2.25
2.26
-0.14
2008-09-15
2.41
2.41
2.24
2.40
+0.06
2008-09-12
2.28
2.36
2.27
2.34
+0.06
2008-09-11
2.30
2.36
2.21
2.28
-0.02
2008-09-10
2.45
2.50
2.30
2.30
-0.16
2008-09-09
2.60
2.63
2.44
2.46
-0.14
2008-09-08
2.73
2.75
2.57
2.60
-0.05
2008-09-05
2.77
2.83
2.60
2.65
-0.11
2008-09-04
2.78
2.85
2.73
2.76
-0.02
2008-09-03
2.82
2.83
2.71
2.78
-0.04
2008-09-02
2.90
2.90
2.69
2.82
-0.09
2008-09-01
2.96
2.97
2.89
2.91
-0.03
2008-08-29
2.95
2.99
2.92
2.94
-0.01
2008-08-28
2.91
3.02
2.91
2.95
+0.04
2008-08-27
2.93
2.99
2.90
2.91
-0.02
2008-08-26
2.91
2.96
2.80
2.93
+0.02
2008-08-25
2.86
2.93
2.83
2.91
+0.03
2008-08-22
2.98
3.01
2.87
2.88
-0.10
2008-08-21
2.86
3
2.85
2.98
+0.12
2008-08-20
2.86
2.90
2.77
2.86
—
2008-08-19
2.76
2.88
2.70
2.86
+0.12
2008-08-18
2.74
2.74
2.74
2.74
—
2008-08-15
3.05
3.06
2.68
2.74
-0.31
2008-08-14
3.21
3.26
3.04
3.05
-0.16
2008-08-13
3.14
3.22
3.11
3.21
+0.08
2008-08-12
3.15
3.20
3.04
3.13
-0.03
2008-08-11
3.30
3.33
3.14
3.16
-0.14
2008-08-08
3.49
3.50
3.29
3.30
-0.20
2008-08-07
3.57
3.60
3.46
3.50
-0.06
2008-08-06
3.54
3.62
3.54
3.56
+0.01
2008-08-05
3.65
3.67
3.54
3.55
-0.10
2008-08-04
3.77
3.80
3.64
3.65
-0.12
2008-08-01
3.82
3.84
3.72
3.77
-0.05
2008-07-31
3.77
3.87
3.75
3.82
+0.04
2008-07-30
3.74
3.80
3.63
3.78
+0.04
2008-07-29
3.78
3.80
3.68
3.74
-0.03
2008-07-28
3.75
3.78
3.72
3.77
+0.02
2008-07-25
3.78
3.80
3.67
3.75
-0.01
2008-07-24
3.75
3.80
3.69
3.76
+0.01
2008-07-23
3.87
3.88
3.73
3.75
-0.12
2008-07-22
3.98
4.03
3.85
3.87
-0.10
2008-07-21
3.93
3.99
3.93
3.97
+0.05
2008-07-18
4
4.03
3.90
3.92
-0.07
2008-07-17
4.05
4.13
3.96
3.99
-0.06
2008-07-16
4.08
4.13
4.02
4.05
-0.03
2008-07-15
4.12
4.20
4.02
4.08
-0.04
2008-07-14
4.06
4.15
4
4.12
+0.08
2008-07-11
3.95
4.08
3.94
4.04
+0.10
2008-07-10
3.92
3.96
3.90
3.94
+0.03
2008-07-09
3.84
3.92
3.83
3.91
+0.08
2008-07-08
3.84
3.88
3.77
3.83
—
2008-07-07
3.88
3.90
3.79
3.83
+0.03
2008-06-27
3.71
3.81
3.71
3.80
+0.09
2008-06-26
3.61
3.76
3.61
3.71
+0.09
2008-06-25
3.60
3.63
3.56
3.62
+0.02
2008-06-24
3.63
3.66
3.59
3.60
-0.02
2008-06-23
3.76
3.78
3.57
3.62
-0.13
2008-06-20
3.74
3.81
3.74
3.75
+0.01
2008-06-19
3.75
3.83
3.70
3.74
-0.01
2008-06-18
3.70
3.77
3.66
3.75
+0.07
2008-06-17
3.70
3.76
3.64
3.68
-0.02
2008-06-16
3.58
3.77
3.54
3.70
+0.12
2008-06-13
3.58
3.58
3.51
3.58
+0.02
2008-06-12
3.63
3.63
3.51
3.56
-0.02
2008-06-10
3.69
3.71
3.56
3.58
-0.11
2008-06-09
3.78
3.81
3.69
3.69
-0.07
2008-06-06
3.69
3.78
3.69
3.76
+0.06
2008-06-05
3.62
3.71
3.56
3.70
+0.07
2008-06-04
3.61
3.65
3.58
3.63
—
2008-06-03
3.63
3.66
3.55
3.63
—
2008-06-02
3.63
3.67
3.58
3.63
-0.01
2008-05-30
3.60
3.66
3.55
3.64
+0.05
2008-05-29
3.76
3.79
3.56
3.59
-0.17
2008-05-28
3.77
3.81
3.68
3.76
—
2008-05-27
3.95
3.96
3.76
3.76
-0.17
2008-05-26
3.94
3.94
3.92
3.93
-0.01
2008-05-23
3.86
3.95
3.85
3.94
+0.06
2008-05-22
3.90
3.93
3.83
3.88
—
2008-05-21
3.80
3.91
3.79
3.88
+0.20
2008-05-20
3.67
3.70
3.66
3.68
+0.01
2008-05-19
3.67
3.72
3.63
3.67
+0.01
2008-05-16
3.61
3.68
3.61
3.66
+0.05
2008-05-15
3.58
3.66
3.56
3.61
+0.04
2008-05-14
3.60
3.65
3.57
3.57
-0.06
2008-05-13
3.63
3.64
3.61
3.63
-0.07
2008-05-12
3.65
3.74
3.60
3.70
+0.06
2008-05-09
3.66
3.67
3.56
3.64
—
2008-05-08
3.58
3.66
3.55
3.64
+0.05
2008-05-07
3.64
3.65
3.55
3.59
-0.05
2008-05-06
3.62
3.67
3.59
3.64
+0.03
2008-05-05
3.57
3.63
3.56
3.61
+0.07
2008-05-02
3.50
3.57
3.50
3.54
+0.04
2008-05-01
3.66
3.67
3.50
3.50
-0.14
2008-04-30
3.57
3.64
3.53
3.64
+0.07
2008-04-29
3.67
3.67
3.55
3.57
-0.10
2008-04-28
3.66
3.70
3.63
3.67
+0.03
2008-04-25
3.61
3.65
3.54
3.64
+0.02
2008-04-24
3.69
3.71
3.59
3.62
-0.19
2008-04-23
3.80
3.87
3.77
3.81
—
2008-04-22
3.80
3.87
3.77
3.81
+0.04
2008-04-21
3.87
3.88
3.73
3.77
-0.08
2008-04-18
3.94
3.99
3.75
3.85
-0.09
2008-04-17
3.99
4.05
3.92
3.94
-0.02
2008-04-16
3.85
4
3.89
3.96
+0.11
2008-04-15
3.83
3.90
3.80
3.85
+0.03
2008-04-14
3.83
3.86
3.72
3.82
-0.01
2008-04-11
3.87
3.92
3.77
3.83
-0.05
2008-04-10
3.91
3.97
3.84
3.88
+0.07
2008-04-08
3.90
3.92
3.76
3.81
-0.09
2008-04-07
3.84
3.94
3.82
3.90
+0.07
2008-04-04
3.75
3.84
3.72
3.83
+0.09
2008-04-03
3.74
3.79
3.65
3.74
—
2008-04-02
3.64
3.77
3.61
3.74
+0.10
2008-04-01
3.72
3.75
3.53
3.64
-0.07
2008-03-31
3.86
3.92
3.69
3.71
-0.15
2008-03-28
4
4
3.81
3.86
-0.14
2008-03-27
3.98
4.02
3.87
4
+0.02
2008-03-26
3.87
3.99
3.81
3.98
+0.11
2008-03-25
3.67
3.88
3.66
3.87
+0.21
2008-03-24
3.68
3.72
3.62
3.66
-0.05
2008-03-21
3.62
3.71
3.62
3.71
+0.09
2008-03-20
3.97
3.98
3.62
3.62
-0.34
2008-03-19
4.27
4.34
3.93
3.96
-0.31
2008-03-18
4.35
4.41
4.22
4.27
-0.08
2008-03-17
4.48
4.59
4.29
4.35
-0.11
2008-03-14
4.43
4.50
4.37
4.46
+0.03
2008-03-13
4.36
4.50
4.35
4.43
+0.18
2008-03-11
4.25
4.38
4.18
4.25
—
2008-03-10
4.39
4.40
4.14
4.25
-0.11
2008-03-07
4.36
4.47
4.28
4.36
+0.01
2008-03-06
4.49
4.58
4.28
4.35
-0.14
2008-03-05
4.27
4.50
4.18
4.49
+0.22
2008-03-04
4.38
4.44
4.22
4.27
-0.11
2008-03-03
4.27
4.45
4.26
4.38
+0.11
2008-02-29
4.26
4.30
4.18
4.27
+0.01
2008-02-28
4.16
4.28
4.11
4.26
+0.10
2008-02-27
4.06
4.20
4.05
4.16
+0.11
2008-02-26
3.90
4.07
3.87
4.05
+0.14
2008-02-25
3.89
3.92
3.85
3.91
+0.02
2008-02-22
3.85
3.91
3.83
3.89
+0.04
2008-02-21
3.86
3.90
3.84
3.85
—
2008-02-20
3.78
3.85
3.71
3.85
+0.07
2008-02-19
3.69
3.79
3.68
3.78
+0.10
2008-02-18
3.69
3.72
3.66
3.68
-0.01
2008-02-15
3.72
3.77
3.66
3.69
-0.03
2008-02-14
3.73
3.78
3.69
3.72
-0.01
2008-02-13
3.70
3.75
3.65
3.73
+0.02
2008-02-12
3.77
3.80
3.69
3.71
-0.06
2008-02-11
3.71
3.79
3.67
3.77
+0.07
2008-02-08
3.62
3.71
3.61
3.70
+0.07
2008-02-07
3.56
3.63
3.55
3.63
+0.07
2008-02-06
3.53
3.59
3.50
3.56
+0.03
2008-02-05
3.60
3.63
3.51
3.53
-0.07
2008-02-04
3.62
3.65
3.54
3.60
-0.02
2008-02-01
3.64
3.73
3.61
3.62
-0.03
2008-01-31
3.62
3.67
3.60
3.65
+0.03
2008-01-30
3.61
3.65
3.58
3.62
+0.02
2008-01-29
3.60
3.63
3.56
3.60
-0.01
2008-01-28
3.55
3.61
3.53
3.61
+0.06
2008-01-25
3.54
3.59
3.52
3.55
+0.01
2008-01-24
3.47
3.55
3.44
3.54
+0.08
2008-01-23
3.46
3.49
3.39
3.46
—
2008-01-22
3.36
3.49
3.29
3.46
+0.10
2008-01-21
3.49
3.49
3.34
3.36
-0.13
2008-01-18
3.42
3.52
3.38
3.49
+0.07
2008-01-17
3.40
3.47
3.39
3.42
+0.02
2008-01-16
3.43
3.49
3.38
3.40
-0.03
2008-01-15
3.53
3.57
3.42
3.43
-0.10
2008-01-14
3.51
3.58
3.48
3.53
+0.03
2008-01-11
3.48
3.52
3.44
3.50
+0.02
2008-01-10
3.38
3.51
3.31
3.48
+0.09
2008-01-09
3.38
3.49
3.35
3.39
+0.01
2008-01-08
3.27
3.39
3.26
3.38
+0.11
2008-01-07
3.30
3.31
3.26
3.27
-0.03
2008-01-04
3.31
3.33
3.26
3.30
-0.01
2008-01-03
3.29
3.33
3.25
3.31
+0.02
2008-01-02
3.19
3.30
3.19
3.29
+0.10