现货白银2009年价格历史
XAGCNY现货白银（XAGCNY）2009年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
3.17
2009年
最高价
元/克
4.14
2009-12-02
最低价
元/克
2.28
2009-01-14
2009年价格走势
现货白银 · 单位：元/克（日K收盘）
2009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
2009-12-31
3.63
3.69
3.62
3.64
+0.01
2009-12-30
3.69
3.70
3.61
3.63
-0.06
2009-12-29
3.78
3.78
3.68
3.69
-0.09
2009-12-28
3.77
3.81
3.76
3.78
+0.01
2009-12-24
3.69
3.78
3.67
3.77
+0.08
2009-12-23
3.66
3.71
3.64
3.69
+0.03
2009-12-22
3.67
3.70
3.61
3.66
—
2009-12-21
3.73
3.77
3.66
3.66
-0.06
2009-12-18
3.69
3.75
3.69
3.72
+0.03
2009-12-17
3.82
3.83
3.69
3.69
-0.13
2009-12-16
3.76
3.83
3.74
3.82
+0.07
2009-12-15
3.75
3.77
3.69
3.75
+0.01
2009-12-14
3.70
3.75
3.68
3.74
+0.04
2009-12-11
3.76
3.80
3.65
3.70
-0.05
2009-12-10
3.75
3.79
3.69
3.75
-0.01
2009-12-09
3.79
3.86
3.69
3.76
-0.04
2009-12-08
3.92
3.96
3.78
3.80
-0.12
2009-12-07
3.98
4
3.85
3.92
-0.07
2009-12-04
4.06
4.09
3.95
3.99
-0.10
2009-12-03
4.15
4.20
4.06
4.09
-0.05
2009-12-02
4.12
4.19
4.11
4.14
+0.02
2009-12-01
3.99
4.16
3.97
4.12
+0.14
2009-11-30
3.95
3.99
3.91
3.98
+0.04
2009-11-27
4.02
4.02
3.81
3.94
-0.05
2009-11-26
4.07
4.07
3.98
3.99
-0.07
2009-11-25
4
4.07
3.98
4.06
+0.06
2009-11-24
4.02
4.03
3.95
4
-0.01
2009-11-23
3.99
4.09
3.99
4.01
+0.02
2009-11-20
4
4.01
3.89
3.99
-0.02
2009-11-19
4.01
4.02
3.92
4.01
+0.01
2009-11-18
3.98
4.07
3.95
4
+0.02
2009-11-17
3.96
3.98
3.90
3.98
+0.03
2009-11-16
3.77
3.98
3.77
3.95
+0.19
2009-11-13
3.72
3.76
3.68
3.76
+0.05
2009-11-12
3.80
3.83
3.71
3.71
-0.08
2009-11-11
3.74
3.82
3.74
3.79
+0.06
2009-11-10
3.79
3.81
3.70
3.73
-0.06
2009-11-09
3.76
3.83
3.76
3.79
+0.05
2009-11-06
3.76
3.80
3.72
3.74
-0.02
2009-11-05
3.77
3.78
3.72
3.76
—
2009-11-04
3.71
3.80
3.69
3.76
+0.04
2009-11-03
3.55
3.74
3.50
3.72
+0.17
2009-11-02
3.52
3.60
3.51
3.55
+0.04
2009-10-30
3.60
3.61
3.49
3.51
-0.09
2009-10-29
3.47
3.60
3.47
3.60
+0.11
2009-10-28
3.60
3.62
3.48
3.49
-0.12
2009-10-27
3.69
3.72
3.56
3.61
-0.08
2009-10-26
3.81
3.83
3.67
3.69
-0.12
2009-10-23
3.82
3.87
3.77
3.81
—
2009-10-22
3.82
3.84
3.75
3.81
-0.01
2009-10-21
3.78
3.84
3.73
3.82
+0.04
2009-10-20
3.85
3.87
3.76
3.78
-0.07
2009-10-19
3.76
3.85
3.72
3.85
+0.08
2009-10-16
3.74
3.79
3.71
3.77
+0.02
2009-10-15
3.86
3.88
3.74
3.75
-0.11
2009-10-14
3.84
3.90
3.82
3.86
+0.02
2009-10-13
3.83
3.89
3.79
3.84
+0.02
2009-10-12
3.86
3.87
3.82
3.82
+0.01
2009-10-09
3.83
3.84
3.78
3.81
-0.02
2009-10-08
3.80
3.87
3.78
3.83
+0.04
2009-10-07
3.74
3.79
3.73
3.79
+0.05
2009-10-06
3.59
3.76
3.58
3.74
+0.15
2009-10-05
3.47
3.59
3.47
3.59
+0.10
2009-10-02
3.56
3.57
3.43
3.49
-0.04
2009-10-01
3.59
3.61
3.52
3.53
-0.06
2009-09-30
3.49
3.60
3.48
3.59
+0.10
2009-09-29
3.49
3.51
3.45
3.49
—
2009-09-28
3.48
3.52
3.40
3.49
+0.03
2009-09-25
3.50
3.53
3.44
3.46
-0.05
2009-09-24
3.61
3.67
3.49
3.51
-0.12
2009-09-23
3.70
3.72
3.60
3.63
-0.06
2009-09-22
3.64
3.74
3.63
3.69
+0.06
2009-09-21
3.62
3.66
3.56
3.63
-0.04
2009-09-18
3.72
3.74
3.66
3.67
-0.05
2009-09-17
3.76
3.81
3.71
3.72
-0.03
2009-09-16
3.67
3.77
3.67
3.75
+0.07
2009-09-15
3.57
3.68
3.54
3.68
+0.11
2009-09-14
3.61
3.63
3.52
3.57
-0.04
2009-09-11
3.60
3.67
3.58
3.61
+0.01
2009-09-10
3.52
3.60
3.46
3.60
+0.08
2009-09-09
3.55
3.61
3.50
3.52
-0.02
2009-09-08
3.53
3.63
3.52
3.54
+0.02
2009-09-07
3.51
3.53
3.48
3.52
+0.02
2009-09-04
3.47
3.52
3.41
3.50
+0.03
2009-09-03
3.31
3.51
3.31
3.47
+0.16
2009-09-02
3.25
3.34
3.20
3.31
+0.07
2009-09-01
3.21
3.25
3.16
3.24
+0.02
2009-08-31
3.19
3.22
3.14
3.22
+0.03
2009-08-28
3.09
3.20
3.08
3.19
+0.11
2009-08-27
3.09
3.10
3.03
3.08
-0.01
2009-08-26
3.08
3.12
3.06
3.09
+0.01
2009-08-25
3.06
3.11
3.04
3.08
+0.02
2009-08-24
3.08
3.12
3.04
3.06
—
2009-08-21
3.01
3.08
2.96
3.06
+0.05
2009-08-20
2.98
3.03
2.98
3.01
+0.03
2009-08-19
3.02
3.05
2.91
2.98
-0.04
2009-08-18
3.01
3.06
2.98
3.02
-0.01
2009-08-17
3.16
3.17
2.99
3.03
-0.14
2009-08-14
3.24
3.28
3.15
3.17
-0.07
2009-08-13
3.14
3.26
3.13
3.24
+0.10
2009-08-12
3.09
3.15
3.05
3.14
+0.05
2009-08-11
3.09
3.13
3.07
3.09
-0.01
2009-08-10
3.14
3.17
3.08
3.10
-0.05
2009-08-07
3.14
3.22
3.13
3.15
+0.01
2009-08-06
3.17
3.25
3.11
3.14
-0.03
2009-08-05
3.16
3.20
3.14
3.17
+0.02
2009-08-04
3.07
3.19
3.03
3.15
+0.07
2009-08-03
3.01
3.12
3.01
3.08
+0.07
2009-07-31
2.91
3.01
2.89
3.01
+0.10
2009-07-30
2.87
2.93
2.86
2.91
+0.04
2009-07-29
2.96
2.97
2.84
2.87
-0.09
2009-07-28
3.02
3.04
2.93
2.96
-0.07
2009-07-27
2.99
3.04
2.97
3.03
+0.03
2009-07-24
2.96
3
2.95
3
+0.04
2009-07-23
2.96
2.99
2.94
2.96
—
2009-07-22
2.92
2.97
2.89
2.96
+0.04
2009-07-21
2.95
2.96
2.90
2.92
-0.03
2009-07-20
2.90
2.97
2.89
2.95
+0.06
2009-07-17
2.86
2.90
2.82
2.89
+0.02
2009-07-16
2.87
2.88
2.84
2.87
—
2009-07-15
2.78
2.88
2.78
2.87
+0.08
2009-07-14
2.78
2.81
2.76
2.79
+0.02
2009-07-13
2.74
2.77
2.68
2.77
+0.04
2009-07-10
2.78
2.79
2.70
2.73
-0.04
2009-07-09
2.78
2.80
2.76
2.77
—
2009-07-08
2.83
2.84
2.75
2.77
-0.06
2009-07-07
2.86
2.89
2.82
2.83
-0.03
2009-07-06
2.89
2.90
2.80
2.86
-0.04
2009-07-03
2.89
2.91
2.88
2.90
+0.01
2009-07-02
2.97
2.98
2.87
2.89
-0.08
2009-07-01
2.93
2.99
2.93
2.97
+0.04
2009-06-30
2.99
3.05
2.91
2.93
-0.06
2009-06-29
3.01
3.05
2.99
2.99
-0.05
2009-06-26
3.03
3.09
3.03
3.04
+0.02
2009-06-25
2.99
3.04
2.98
3.02
+0.03
2009-06-24
2.99
3.04
2.98
2.99
—
2009-06-23
2.97
3
2.94
2.99
+0.03
2009-06-22
3.04
3.04
2.96
2.96
-0.11
2009-06-19
3.07
3.11
3.05
3.07
—
2009-06-18
3.10
3.11
3.05
3.07
-0.02
2009-06-17
3.06
3.10
3.01
3.09
+0.03
2009-06-16
3.04
3.11
3.04
3.06
+0.02
2009-06-15
3.16
3.18
3.03
3.04
-0.16
2009-06-12
3.33
3.33
3.19
3.20
-0.12
2009-06-11
3.28
3.35
3.23
3.32
+0.04
2009-06-10
3.26
3.34
3.24
3.28
-0.01
2009-06-09
3.22
3.31
3.19
3.29
+0.07
2009-06-08
3.30
3.33
3.18
3.22
-0.07
2009-06-05
3.43
3.44
3.27
3.29
-0.13
2009-06-04
3.31
3.44
3.25
3.42
+0.11
2009-06-03
3.44
3.50
3.29
3.31
-0.14
2009-06-02
3.37
3.45
3.34
3.45
+0.08
2009-06-01
3.40
3.44
3.35
3.37
-0.03
2009-05-29
3.27
3.40
3.27
3.40
+0.14
2009-05-28
3.18
3.29
3.16
3.26
+0.07
2009-05-27
3.15
3.24
3.11
3.19
+0.04
2009-05-26
3.17
3.17
3.09
3.15
—
2009-05-25
3.17
3.18
3.14
3.15
-0.02
2009-05-22
3.13
3.20
3.11
3.17
+0.03
2009-05-21
3.07
3.14
3.04
3.14
+0.07
2009-05-20
3.08
3.10
3.04
3.07
-0.01
2009-05-19
2.96
3.08
2.96
3.08
+0.12
2009-05-18
3
3.04
2.94
2.96
-0.05
2009-05-15
3.02
3.06
2.99
3.01
-0.02
2009-05-14
3.01
3.04
2.96
3.03
+0.02
2009-05-13
3.07
3.10
3
3.01
-0.05
2009-05-12
3
3.09
2.99
3.06
+0.05
2009-05-11
3.03
3.03
2.95
3.01
-0.01
2009-05-08
2.98
3.03
2.97
3.02
+0.04
2009-05-07
2.96
3.05
2.95
2.98
+0.02
2009-05-06
2.89
2.99
2.86
2.96
+0.06
2009-05-05
2.81
2.94
2.80
2.90
+0.09
2009-05-04
2.69
2.84
2.69
2.81
+0.11
2009-05-01
2.67
2.73
2.60
2.70
+0.02
2009-04-30
2.76
2.77
2.63
2.68
-0.08
2009-04-29
2.69
2.77
2.68
2.76
+0.07
2009-04-28
2.79
2.79
2.67
2.69
-0.10
2009-04-27
2.84
2.85
2.76
2.79
+0.02
2009-04-24
2.75
2.79
2.74
2.77
+0.02
2009-04-23
2.66
2.77
2.65
2.75
+0.09
2009-04-22
2.60
2.66
2.60
2.66
+0.06
2009-04-21
2.60
2.65
2.57
2.60
-0.01
2009-04-20
2.56
2.63
2.55
2.61
+0.05
2009-04-17
2.65
2.65
2.55
2.56
-0.08
2009-04-16
2.76
2.76
2.62
2.64
-0.12
2009-04-15
2.76
2.79
2.73
2.76
—
2009-04-14
2.75
2.76
2.71
2.76
+0.01
2009-04-13
2.68
2.77
2.68
2.75
+0.09
2009-04-09
2.65
2.68
2.62
2.66
+0.01
2009-04-08
2.66
2.69
2.63
2.65
+0.01
2009-04-07
2.62
2.67
2.60
2.64
+0.02
2009-04-06
2.71
2.71
2.61
2.62
-0.14
2009-04-03
2.79
2.81
2.74
2.76
-0.03
2009-04-02
2.82
2.83
2.72
2.79
-0.03
2009-04-01
2.80
2.85
2.77
2.82
+0.02
2009-03-31
2.82
2.87
2.72
2.80
-0.02
2009-03-30
2.88
2.88
2.79
2.82
-0.06
2009-03-27
2.92
2.93
2.83
2.88
-0.04
2009-03-26
2.91
2.97
2.89
2.92
+0.01
2009-03-25
2.90
2.93
2.80
2.91
+0.01
2009-03-24
2.95
2.97
2.87
2.90
-0.05
2009-03-23
2.96
3
2.94
2.95
-0.02
2009-03-20
2.93
2.99
2.90
2.97
+0.04
2009-03-19
2.79
2.95
2.73
2.93
+0.14
2009-03-18
2.74
2.80
2.57
2.79
+0.04
2009-03-17
2.79
2.80
2.73
2.75
-0.04
2009-03-16
2.79
2.84
2.76
2.79
-0.06
2009-03-13
2.80
2.87
2.79
2.85
+0.05
2009-03-12
2.76
2.82
2.73
2.80
+0.04
2009-03-11
2.72
2.78
2.71
2.76
+0.03
2009-03-10
2.80
2.81
2.70
2.73
-0.07
2009-03-09
2.87
2.89
2.76
2.80
-0.07
2009-03-06
2.86
2.92
2.86
2.87
+0.01
2009-03-05
2.79
2.87
2.79
2.86
+0.07
2009-03-04
2.77
2.84
2.74
2.79
+0.02
2009-03-03
2.79
2.80
2.68
2.77
-0.02
2009-03-02
2.85
2.89
2.74
2.79
-0.04
2009-02-27
2.84
2.89
2.77
2.83
-0.01
2009-02-26
2.96
2.97
2.79
2.84
-0.12
2009-02-25
2.97
3.06
2.93
2.96
-0.01
2009-02-24
3.12
3.15
2.96
2.97
-0.15
2009-02-23
3.11
3.16
3.04
3.12
+0.01
2009-02-20
3.03
3.15
3.02
3.11
+0.08
2009-02-19
3.10
3.11
3
3.03
-0.06
2009-02-18
3.05
3.11
3.02
3.09
+0.04
2009-02-17
2.94
3.07
2.93
3.05
+0.12
2009-02-16
2.92
2.96
2.92
2.93
-0.03
2009-02-13
2.91
2.96
2.86
2.96
+0.05
2009-02-12
2.92
2.97
2.88
2.91
-0.01
2009-02-11
2.84
2.95
2.83
2.92
+0.08
2009-02-10
2.77
2.86
2.76
2.84
+0.07
2009-02-09
2.82
2.83
2.77
2.77
-0.06
2009-02-06
2.77
2.85
2.76
2.83
+0.06
2009-02-05
2.70
2.79
2.66
2.77
+0.07
2009-02-04
2.68
2.72
2.66
2.70
+0.02
2009-02-03
2.68
2.70
2.63
2.68
—
2009-02-02
2.72
2.73
2.64
2.68
-0.03
2009-01-30
2.67
2.74
2.64
2.71
+0.04
2009-01-29
2.59
2.68
2.52
2.67
+0.08
2009-01-28
2.61
2.63
2.56
2.59
-0.02
2009-01-27
2.60
2.64
2.57
2.61
—
2009-01-26
2.57
2.65
2.56
2.61
+0.03
2009-01-23
2.46
2.61
2.43
2.58
+0.12
2009-01-22
2.44
2.48
2.42
2.46
+0.02
2009-01-21
2.41
2.48
2.39
2.44
+0.04
2009-01-20
2.41
2.46
2.35
2.40
—
2009-01-19
2.43
2.43
2.39
2.40
-0.03
2009-01-16
2.29
2.43
2.28
2.43
+0.14
2009-01-15
2.28
2.30
2.23
2.29
+0.01
2009-01-14
2.32
2.35
2.24
2.28
-0.04
2009-01-13
2.30
2.34
2.25
2.32
+0.02
2009-01-12
2.42
2.43
2.28
2.30
-0.13
2009-01-09
2.40
2.50
2.37
2.43
+0.03
2009-01-08
2.38
2.44
2.33
2.40
+0.02
2009-01-07
2.47
2.50
2.35
2.38
-0.09
2009-01-06
2.42
2.49
2.33
2.47
+0.04
2009-01-05
2.52
2.52
2.28
2.43
-0.07
2009-01-02
2.46
2.50
2.38
2.50
+0.06