现货白银2010年价格历史
XAGCNY现货白银（XAGCNY）2010年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
4.37
2010年
最高价
元/克
6.66
2010-12-31
最低价
元/克
3.23
2010-02-08
2010年价格走势
现货白银 · 单位：元/克（日K收盘）
2010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
2010-12-31
6.57
6.68
6.56
6.66
+0.09
2010-12-30
6.60
6.67
6.54
6.57
-0.03
2010-12-29
6.53
6.62
6.50
6.60
+0.07
2010-12-28
6.31
6.54
6.30
6.53
+0.22
2010-12-27
6.28
6.32
6.21
6.31
—
2010-12-24
6.32
6.34
6.30
6.31
-0.03
2010-12-23
6.30
6.34
6.24
6.34
+0.04
2010-12-22
6.33
6.35
6.30
6.30
-0.03
2010-12-21
6.34
6.38
6.26
6.33
—
2010-12-20
6.29
6.37
6.21
6.33
+0.04
2010-12-17
6.23
6.32
6.18
6.29
+0.06
2010-12-16
6.21
6.31
6.11
6.23
+0.02
2010-12-15
6.36
6.39
6.20
6.21
-0.15
2010-12-14
6.37
6.46
6.30
6.36
-0.01
2010-12-13
6.18
6.41
6.14
6.37
+0.18
2010-12-10
6.20
6.25
6.05
6.19
-0.01
2010-12-09
6.12
6.26
6.08
6.20
+0.08
2010-12-08
6.19
6.31
6.04
6.12
-0.07
2010-12-07
6.51
6.63
6.15
6.19
-0.32
2010-12-06
6.36
6.54
6.35
6.51
+0.16
2010-12-03
6.16
6.35
6.15
6.35
+0.19
2010-12-02
6.14
6.27
6.11
6.16
+0.01
2010-12-01
6.06
6.23
6.04
6.15
+0.08
2010-11-30
5.86
6.12
5.81
6.07
+0.21
2010-11-29
5.78
5.89
5.71
5.86
+0.10
2010-11-26
5.93
5.95
5.70
5.76
-0.17
2010-11-25
5.96
5.96
5.90
5.93
-0.02
2010-11-24
5.93
5.98
5.85
5.95
+0.01
2010-11-23
6.01
6.02
5.84
5.94
-0.07
2010-11-22
5.95
6.02
5.85
6.01
+0.12
2010-11-19
5.82
5.91
5.69
5.89
+0.07
2010-11-18
5.53
5.84
5.53
5.82
+0.29
2010-11-17
5.49
5.59
5.40
5.53
+0.03
2010-11-16
5.50
5.58
5.39
5.50
—
2010-11-15
5.62
5.72
5.48
5.50
-0.13
2010-11-12
5.97
5.99
5.57
5.63
-0.34
2010-11-11
5.88
6.01
5.81
5.97
+0.09
2010-11-10
5.81
6.08
5.72
5.88
+0.07
2010-11-09
5.98
6.34
5.70
5.81
-0.18
2010-11-08
5.79
5.99
5.72
5.99
+0.22
2010-11-05
5.68
5.81
5.59
5.77
+0.10
2010-11-04
5.37
5.69
5.34
5.67
+0.30
2010-11-03
5.38
5.40
5.17
5.37
-0.01
2010-11-02
5.31
5.39
5.31
5.38
+0.07
2010-11-01
5.37
5.40
5.29
5.31
-0.02
2010-10-29
5.19
5.34
5.13
5.33
+0.15
2010-10-28
5.09
5.19
5.07
5.18
+0.09
2010-10-27
5.15
5.24
5.04
5.09
-0.06
2010-10-26
5.10
5.17
5
5.15
+0.05
2010-10-25
5.03
5.15
5.03
5.10
+0.08
2010-10-22
5
5.05
4.93
5.02
+0.02
2010-10-21
5.17
5.19
4.97
5
-0.17
2010-10-20
5.04
5.17
5.03
5.17
+0.13
2010-10-19
5.27
5.29
5.02
5.04
-0.23
2010-10-18
5.25
5.29
5.13
5.27
+0.03
2010-10-15
5.32
5.36
5.19
5.24
-0.08
2010-10-14
5.19
5.38
5.18
5.32
+0.14
2010-10-13
5.02
5.20
5.02
5.18
+0.15
2010-10-12
5.01
5.07
4.95
5.03
+0.01
2010-10-11
5.06
5.10
4.97
5.02
+0.01
2010-10-08
4.86
5.03
4.82
5.01
+0.14
2010-10-07
5
5.07
4.85
4.87
-0.13
2010-10-06
4.93
5.01
4.91
5
+0.07
2010-10-05
4.72
4.94
4.71
4.93
+0.21
2010-10-04
4.79
4.79
4.72
4.72
-0.05
2010-10-01
4.69
4.78
4.69
4.77
+0.08
2010-09-30
4.72
4.76
4.65
4.69
-0.02
2010-09-29
4.69
4.75
4.68
4.71
+0.02
2010-09-28
4.63
4.70
4.54
4.69
+0.06
2010-09-27
4.63
4.66
4.60
4.63
—
2010-09-24
4.56
4.63
4.55
4.63
+0.07
2010-09-23
4.56
4.58
4.50
4.56
+0.01
2010-09-22
4.53
4.57
4.51
4.55
+0.03
2010-09-21
4.48
4.55
4.42
4.52
+0.05
2010-09-20
4.48
4.52
4.46
4.47
—
2010-09-17
4.48
4.53
4.45
4.47
—
2010-09-16
4.44
4.49
4.41
4.47
+0.03
2010-09-15
4.42
4.45
4.39
4.44
+0.02
2010-09-14
4.33
4.42
4.31
4.42
+0.09
2010-09-13
4.28
4.36
4.27
4.33
+0.04
2010-09-10
4.25
4.32
4.24
4.29
+0.03
2010-09-09
4.30
4.33
4.24
4.26
-0.04
2010-09-08
4.28
4.35
4.27
4.30
+0.03
2010-09-07
4.30
4.32
4.22
4.27
-0.02
2010-09-06
4.29
4.30
4.27
4.29
+0.01
2010-09-03
4.24
4.31
4.20
4.28
+0.05
2010-09-02
4.17
4.25
4.16
4.23
+0.06
2010-09-01
4.18
4.21
4.16
4.17
-0.01
2010-08-31
4.10
4.19
4.06
4.18
+0.07
2010-08-30
4.14
4.14
4.09
4.11
-0.01
2010-08-27
4.09
4.17
4.07
4.12
+0.04
2010-08-26
4.09
4.14
4.08
4.08
-0.01
2010-08-25
3.96
4.11
3.96
4.09
+0.13
2010-08-24
3.88
3.99
3.83
3.96
+0.08
2010-08-23
3.89
3.90
3.86
3.88
—
2010-08-20
3.95
3.96
3.85
3.88
-0.06
2010-08-19
3.96
4.01
3.93
3.94
-0.02
2010-08-18
3.99
4.01
3.92
3.96
-0.03
2010-08-17
3.97
4.02
3.96
3.99
+0.03
2010-08-16
3.91
3.99
3.91
3.96
+0.05
2010-08-13
3.90
3.92
3.88
3.91
+0.01
2010-08-12
3.86
3.91
3.85
3.90
+0.04
2010-08-11
3.95
3.96
3.84
3.86
-0.09
2010-08-10
3.95
3.98
3.88
3.95
-0.01
2010-08-09
3.97
4.01
3.93
3.96
-0.02
2010-08-06
3.96
4.01
3.95
3.98
+0.02
2010-08-05
3.94
3.99
3.92
3.96
+0.01
2010-08-04
3.97
4.03
3.93
3.95
-0.02
2010-08-03
3.97
4.01
3.95
3.97
+0.01
2010-08-02
3.88
4
3.88
3.96
+0.08
2010-07-30
3.80
3.91
3.78
3.88
+0.08
2010-07-29
3.78
3.82
3.77
3.80
+0.02
2010-07-28
3.81
3.83
3.74
3.78
-0.03
2010-07-27
3.92
3.93
3.80
3.81
-0.11
2010-07-26
3.92
3.93
3.87
3.92
+0.02
2010-07-23
3.91
3.94
3.90
3.90
-0.01
2010-07-22
3.81
3.92
3.80
3.91
+0.10
2010-07-21
3.80
3.86
3.80
3.81
+0.01
2010-07-20
3.80
3.83
3.76
3.80
—
2010-07-19
3.85
3.87
3.77
3.80
-0.05
2010-07-16
3.96
3.97
3.83
3.85
-0.11
2010-07-15
3.95
3.99
3.92
3.96
+0.01
2010-07-14
3.94
3.99
3.90
3.95
+0.01
2010-07-13
3.87
3.96
3.84
3.94
+0.08
2010-07-12
3.90
3.91
3.83
3.86
-0.05
2010-07-09
3.88
3.93
3.85
3.91
+0.04
2010-07-08
3.89
3.92
3.82
3.87
-0.01
2010-07-07
3.85
3.90
3.79
3.88
+0.03
2010-07-06
3.84
3.89
3.80
3.85
+0.02
2010-07-05
3.84
3.86
3.83
3.83
-0.02
2010-07-02
3.85
3.90
3.80
3.85
+0.02
2010-07-01
4.02
4.03
3.83
3.83
-0.18
2010-06-30
3.99
4.05
3.98
4.01
+0.02
2010-06-29
4.04
4.05
3.97
3.99
-0.06
2010-06-28
4.12
4.15
4.02
4.05
-0.07
2010-06-25
4.03
4.13
4.01
4.12
+0.09
2010-06-24
4
4.06
3.92
4.03
+0.03
2010-06-23
4.06
4.09
3.95
4
-0.06
2010-06-22
4.04
4.09
4.01
4.06
+0.02
2010-06-21
4.15
4.20
4.03
4.04
-0.10
2010-06-18
4.04
4.16
4.03
4.14
+0.10
2010-06-17
3.97
4.07
3.96
4.04
+0.06
2010-06-16
4
4.03
3.97
3.98
-0.01
2010-06-15
3.93
4.03
3.93
3.99
+0.07
2010-06-14
3.95
4.01
3.92
3.92
-0.01
2010-06-11
3.94
3.99
3.90
3.93
-0.01
2010-06-10
3.91
3.98
3.86
3.94
+0.03
2010-06-09
3.94
3.96
3.90
3.91
-0.03
2010-06-08
3.90
3.99
3.90
3.94
+0.03
2010-06-07
3.78
3.94
3.71
3.91
+0.15
2010-06-04
3.88
3.89
3.73
3.76
-0.12
2010-06-03
3.96
3.98
3.85
3.88
-0.08
2010-06-02
3.98
3.99
3.90
3.96
-0.02
2010-06-01
4.01
4.03
3.94
3.98
—
2010-05-31
3.96
3.98
3.95
3.98
+0.02
2010-05-28
3.99
4.02
3.93
3.96
-0.02
2010-05-27
3.88
4
3.88
3.98
+0.09
2010-05-26
3.87
3.97
3.87
3.89
+0.04
2010-05-25
3.85
3.87
3.79
3.85
—
2010-05-24
3.82
3.89
3.81
3.85
+0.04
2010-05-21
3.80
3.86
3.76
3.81
—
2010-05-20
3.93
3.95
3.77
3.81
-0.12
2010-05-19
4.10
4.10
3.87
3.93
-0.16
2010-05-18
4.07
4.13
4.02
4.09
+0.01
2010-05-17
4.15
4.19
4.04
4.08
-0.09
2010-05-14
4.20
4.25
4.09
4.17
-0.02
2010-05-13
4.21
4.28
4.17
4.19
-0.02
2010-05-12
4.16
4.25
4.12
4.21
+0.06
2010-05-11
3.99
4.18
3.97
4.15
+0.16
2010-05-10
3.98
4.02
3.93
3.99
+0.03
2010-05-07
3.79
4.03
3.77
3.96
+0.15
2010-05-06
3.77
3.83
3.72
3.81
+0.04
2010-05-05
3.85
3.86
3.68
3.77
-0.08
2010-05-04
4.06
4.06
3.84
3.85
-0.20
2010-05-03
4.01
4.07
3.99
4.05
+0.03
2010-04-30
3.99
4.05
3.98
4.02
+0.04
2010-04-29
3.90
4.01
3.90
3.98
+0.08
2010-04-28
3.92
3.94
3.85
3.90
-0.02
2010-04-27
3.95
3.97
3.90
3.92
-0.03
2010-04-26
3.96
3.97
3.93
3.95
—
2010-04-23
3.88
3.96
3.85
3.95
+0.07
2010-04-22
3.90
3.92
3.83
3.88
-0.02
2010-04-21
3.85
3.91
3.82
3.90
+0.05
2010-04-20
3.83
3.89
3.82
3.85
+0.02
2010-04-19
3.81
3.83
3.77
3.83
+0.01
2010-04-16
3.97
3.98
3.80
3.82
-0.15
2010-04-15
3.98
3.99
3.93
3.97
-0.01
2010-04-14
3.93
3.99
3.93
3.98
+0.05
2010-04-13
3.93
3.95
3.87
3.93
—
2010-04-12
3.99
4.01
3.92
3.93
-0.04
2010-04-09
3.90
3.98
3.89
3.97
+0.07
2010-04-08
3.92
3.92
3.87
3.90
-0.02
2010-04-07
3.87
3.94
3.87
3.92
+0.05
2010-04-06
3.90
3.90
3.85
3.87
-0.03
2010-04-05
3.86
3.91
3.85
3.90
+0.04
2010-04-01
3.77
3.88
3.77
3.86
+0.09
2010-03-31
3.73
3.80
3.72
3.77
+0.04
2010-03-30
3.75
3.77
3.71
3.73
-0.01
2010-03-29
3.66
3.76
3.65
3.74
+0.09
2010-03-26
3.58
3.66
3.57
3.65
+0.07
2010-03-25
3.58
3.63
3.57
3.58
+0.01
2010-03-24
3.67
3.68
3.57
3.57
-0.09
2010-03-23
3.66
3.70
3.61
3.66
—
2010-03-22
3.65
3.67
3.58
3.66
—
2010-03-19
3.76
3.76
3.66
3.66
-0.09
2010-03-18
3.78
3.79
3.74
3.75
-0.02
2010-03-17
3.76
3.79
3.74
3.77
+0.01
2010-03-16
3.69
3.77
3.69
3.76
+0.07
2010-03-15
3.70
3.70
3.66
3.69
+0.01
2010-03-12
3.70
3.74
3.66
3.68
-0.02
2010-03-11
3.67
3.71
3.63
3.70
+0.03
2010-03-10
3.72
3.80
3.65
3.67
-0.05
2010-03-09
3.72
3.76
3.64
3.72
—
2010-03-08
3.75
3.78
3.69
3.72
-0.02
2010-03-05
3.69
3.77
3.69
3.74
+0.05
2010-03-04
3.71
3.75
3.68
3.69
-0.02
2010-03-03
3.65
3.74
3.64
3.71
+0.06
2010-03-02
3.55
3.68
3.52
3.65
+0.10
2010-03-01
3.58
3.61
3.54
3.55
—
2010-02-26
3.47
3.57
3.45
3.55
+0.08
2010-02-25
3.44
3.49
3.37
3.47
+0.03
2010-02-24
3.42
3.45
3.37
3.44
+0.02
2010-02-23
3.50
3.54
3.41
3.42
-0.08
2010-02-22
3.52
3.57
3.48
3.50
-0.02
2010-02-19
3.42
3.56
3.39
3.52
+0.10
2010-02-18
3.42
3.51
3.38
3.42
—
2010-02-17
3.48
3.52
3.41
3.42
-0.06
2010-02-16
3.36
3.50
3.34
3.48
+0.13
2010-02-15
3.35
3.37
3.33
3.35
—
2010-02-12
3.37
3.39
3.28
3.35
-0.03
2010-02-11
3.28
3.39
3.27
3.38
+0.10
2010-02-10
3.33
3.37
3.25
3.28
-0.05
2010-02-09
3.24
3.36
3.23
3.33
+0.10
2010-02-08
3.27
3.30
3.22
3.23
-0.04
2010-02-05
3.29
3.31
3.16
3.27
-0.02
2010-02-04
3.53
3.54
3.27
3.29
-0.24
2010-02-03
3.61
3.65
3.51
3.53
-0.07
2010-02-02
3.60
3.62
3.57
3.60
—
2010-02-01
3.49
3.60
3.47
3.60
+0.10
2010-01-29
3.51
3.53
3.46
3.50
—
2010-01-28
3.58
3.61
3.45
3.50
-0.07
2010-01-27
3.62
3.66
3.54
3.57
-0.04
2010-01-26
3.70
3.72
3.52
3.61
-0.09
2010-01-25
3.68
3.72
3.66
3.70
+0.02
2010-01-22
3.76
3.78
3.64
3.68
-0.08
2010-01-21
3.86
3.89
3.74
3.76
-0.10
2010-01-20
4.05
4.07
3.84
3.86
-0.19
2010-01-19
4.02
4.07
3.98
4.05
+0.02
2010-01-18
3.96
4.03
3.96
4.03
+0.06
2010-01-15
4.03
4.03
3.97
3.97
-0.06
2010-01-14
4.02
4.04
3.98
4.03
+0.01
2010-01-13
3.94
4.02
3.92
4.02
+0.08
2010-01-12
4
4.06
3.92
3.94
-0.06
2010-01-11
3.99
4.07
3.99
4
+0.01
2010-01-08
3.93
3.99
3.89
3.99
+0.06
2010-01-07
3.93
3.96
3.89
3.93
+0.01
2010-01-06
3.83
3.93
3.83
3.92
+0.08
2010-01-05
3.79
3.85
3.77
3.84
+0.05
2010-01-04
3.64
3.79
3.63
3.79
+0.15