现货白银2011年价格历史
XAGCNY现货白银（XAGCNY）2011年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
7.61
2011年
最高价
元/克
10.46
2011-04-28
最低价
元/克
5.79
2011-01-25
2011年价格走势
现货白银 · 单位：元/克（日K收盘）
2011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
2011-12-30
5.99
6.15
5.89
6.01
+0.02
2011-12-29
5.85
6.01
5.65
5.99
+0.14
2011-12-28
6.19
6.21
5.80
5.85
-0.34
2011-12-27
6.27
6.30
6.18
6.19
-0.09
2011-12-23
6.28
6.36
6.27
6.28
-0.01
2011-12-22
6.34
6.41
6.26
6.29
-0.05
2011-12-21
6.38
6.52
6.29
6.34
-0.04
2011-12-20
6.22
6.39
6.19
6.38
+0.17
2011-12-19
6.41
6.43
6.19
6.21
-0.21
2011-12-16
6.29
6.46
6.28
6.42
+0.13
2011-12-15
6.24
6.32
6.07
6.29
+0.05
2011-12-14
6.64
6.70
6.16
6.24
-0.40
2011-12-13
6.75
6.90
6.56
6.64
-0.11
2011-12-12
6.95
6.96
6.67
6.75
-0.20
2011-12-09
6.84
6.98
6.79
6.95
+0.11
2011-12-08
7.02
7.17
6.78
6.84
-0.18
2011-12-07
7.07
7.08
6.96
7.02
-0.05
2011-12-06
6.93
7.10
6.82
7.07
+0.14
2011-12-05
7.04
7.13
6.88
6.93
-0.10
2011-12-02
7.07
7.27
6.98
7.03
-0.04
2011-12-01
7.08
7.22
7.01
7.07
-0.01
2011-11-30
6.89
7.11
6.72
7.08
+0.19
2011-11-29
6.93
6.95
6.80
6.89
-0.04
2011-11-28
6.75
6.98
6.75
6.93
+0.24
2011-11-25
6.86
6.88
6.69
6.69
-0.16
2011-11-24
6.84
6.96
6.80
6.85
+0.01
2011-11-23
7.07
7.10
6.75
6.84
-0.22
2011-11-22
6.82
7.13
6.73
7.06
+0.24
2011-11-21
7
7
6.62
6.82
-0.17
2011-11-18
6.83
7.04
6.68
6.99
+0.15
2011-11-17
7.28
7.34
6.70
6.84
-0.44
2011-11-16
7.45
7.47
7.26
7.28
-0.17
2011-11-15
7.39
7.52
7.29
7.45
+0.06
2011-11-14
7.48
7.53
7.33
7.39
-0.10
2011-11-11
7.34
7.52
7.27
7.49
+0.14
2011-11-10
7.35
7.41
7.15
7.35
—
2011-11-09
7.54
7.61
7.30
7.35
-0.20
2011-11-08
7.55
7.63
7.45
7.55
+0.01
2011-11-07
7.36
7.55
7.31
7.54
+0.17
2011-11-04
7.45
7.49
7.30
7.37
-0.07
2011-11-03
7.39
7.53
7.18
7.44
+0.04
2011-11-02
7.22
7.43
7.15
7.40
+0.19
2011-11-01
7.38
7.49
6.94
7.21
-0.17
2011-10-31
7.62
7.65
7.37
7.38
-0.24
2011-10-28
7.58
7.70
7.50
7.62
+0.05
2011-10-27
7.21
7.63
7.16
7.57
+0.36
2011-10-26
7.17
7.33
7.11
7.21
+0.04
2011-10-25
6.85
7.21
6.77
7.17
+0.32
2011-10-24
6.78
6.92
6.74
6.85
+0.08
2011-10-21
6.60
6.80
6.53
6.77
+0.18
2011-10-20
6.74
6.77
6.47
6.59
-0.16
2011-10-19
6.91
6.94
6.67
6.75
-0.16
2011-10-18
6.87
6.98
6.56
6.91
+0.04
2011-10-17
6.95
7.05
6.80
6.87
-0.07
2011-10-14
6.87
7.03
6.81
6.94
+0.08
2011-10-13
7.04
7.08
6.81
6.86
-0.16
2011-10-12
6.94
7.12
6.91
7.02
+0.09
2011-10-11
6.91
7.02
6.80
6.93
+0.02
2011-10-10
6.77
6.98
6.76
6.91
+0.19
2011-10-07
6.90
7.08
6.63
6.72
-0.17
2011-10-06
6.58
6.95
6.53
6.89
+0.32
2011-10-05
6.52
6.61
6.14
6.57
+0.05
2011-10-04
6.57
6.76
6.18
6.52
-0.06
2011-10-03
6.51
6.78
6.49
6.58
+0.12
2011-09-30
6.61
6.76
6.40
6.46
-0.13
2011-09-29
6.44
6.80
6.28
6.59
+0.14
2011-09-28
6.88
7.09
6.36
6.45
-0.44
2011-09-27
6.61
7.24
6.52
6.89
+0.27
2011-09-26
6.56
6.67
5.64
6.62
-0.10
2011-09-23
7.73
7.90
6.43
6.72
-1.02
2011-09-22
8.54
8.59
7.66
7.74
-0.80
2011-09-21
8.58
8.78
8.50
8.54
-0.03
2011-09-20
8.56
8.70
8.45
8.57
+0.02
2011-09-19
8.79
8.80
8.41
8.55
-0.23
2011-09-16
8.61
8.83
8.50
8.78
+0.17
2011-09-15
8.79
8.80
8.49
8.61
-0.17
2011-09-14
8.86
8.92
8.69
8.78
-0.09
2011-09-13
8.70
8.92
8.64
8.87
+0.17
2011-09-12
8.89
8.96
8.57
8.70
-0.25
2011-09-09
9.14
9.22
8.89
8.95
-0.19
2011-09-08
8.98
9.21
8.92
9.14
+0.17
2011-09-07
9.05
9.11
8.73
8.97
-0.08
2011-09-06
9.29
9.34
8.97
9.05
-0.20
2011-09-05
9.33
9.35
9.14
9.25
-0.08
2011-09-02
8.96
9.36
8.95
9.33
+0.38
2011-09-01
8.96
9.03
8.90
8.95
-0.01
2011-08-31
8.91
9.08
8.87
8.96
+0.04
2011-08-30
8.81
8.98
8.72
8.92
+0.10
2011-08-29
8.97
8.97
8.70
8.82
-0.10
2011-08-26
8.88
8.93
8.66
8.92
+0.05
2011-08-25
8.57
8.89
8.36
8.87
+0.30
2011-08-24
9.05
9.16
8.43
8.57
-0.47
2011-08-23
9.45
9.55
8.96
9.04
-0.40
2011-08-22
9.47
9.51
9.17
9.44
+0.18
2011-08-19
8.77
9.26
8.75
9.26
+0.49
2011-08-18
8.68
8.83
8.64
8.77
+0.09
2011-08-17
8.61
8.76
8.59
8.68
+0.07
2011-08-16
8.61
8.66
8.48
8.61
—
2011-08-15
8.46
8.63
8.35
8.61
+0.17
2011-08-12
8.36
8.46
8.25
8.44
+0.10
2011-08-11
8.47
8.59
8.19
8.34
-0.14
2011-08-10
8.14
8.53
8.12
8.48
+0.39
2011-08-09
8.42
8.55
7.98
8.09
-0.33
2011-08-08
8.40
8.72
8.31
8.42
+0.14
2011-08-05
8.37
8.60
8.10
8.28
-0.12
2011-08-04
9.01
9.12
8.30
8.40
-0.60
2011-08-03
8.82
9.07
8.76
9
+0.18
2011-08-02
8.48
8.83
8.45
8.82
+0.34
2011-08-01
8.57
8.65
8.43
8.48
-0.13
2011-07-29
8.57
8.72
8.49
8.61
+0.04
2011-07-28
8.68
8.76
8.49
8.57
-0.12
2011-07-27
8.83
8.95
8.66
8.69
-0.13
2011-07-26
8.71
8.84
8.64
8.82
+0.11
2011-07-25
8.76
8.87
8.60
8.71
+0.06
2011-07-22
8.49
8.70
8.39
8.65
+0.18
2011-07-21
8.65
8.71
8.38
8.47
-0.18
2011-07-20
8.42
8.66
8.25
8.65
+0.23
2011-07-19
8.76
8.82
8.33
8.42
-0.33
2011-07-18
8.57
8.79
8.54
8.75
+0.27
2011-07-15
8.25
8.48
8.18
8.48
+0.25
2011-07-14
7.81
8.50
7.75
8.23
+0.34
2011-07-13
7.81
7.97
7.75
7.89
+0.08
2011-07-12
7.72
7.86
7.51
7.81
+0.11
2011-07-11
7.91
7.97
7.67
7.70
-0.22
2011-07-08
7.86
7.96
7.77
7.92
+0.06
2011-07-07
7.73
7.91
7.70
7.86
+0.12
2011-07-06
7.65
7.83
7.57
7.74
+0.09
2011-07-05
7.36
7.70
7.31
7.65
+0.31
2011-07-04
7.31
7.38
7.31
7.34
-0.97
2011-05-31
8.27
8.37
8.19
8.31
+0.11
2011-05-30
8.25
8.29
8.16
8.20
+0.02
2011-05-27
8.03
8.25
8.03
8.18
+0.15
2011-05-26
8.19
8.39
7.84
8.03
-0.16
2011-05-25
7.91
8.20
7.83
8.19
+0.28
2011-05-24
7.57
7.92
7.54
7.91
+0.34
2011-05-23
7.61
7.65
7.42
7.57
—
2011-05-20
7.55
7.68
7.39
7.57
+0.02
2011-05-19
7.57
7.72
7.46
7.55
-0.02
2011-05-18
7.34
7.67
7.31
7.57
+0.24
2011-05-17
7.26
7.43
7.12
7.33
+0.06
2011-05-16
7.55
7.64
7.23
7.27
-0.37
2011-05-13
7.47
7.87
7.33
7.64
+0.17
2011-05-12
7.59
7.75
6.98
7.47
-0.11
2011-05-11
8.32
8.53
7.56
7.58
-0.73
2011-05-10
8.15
8.38
8.06
8.31
+0.16
2011-05-09
7.65
8.20
7.65
8.15
+0.46
2011-05-06
7.51
7.86
7.13
7.69
+0.17
2011-05-05
8.48
8.54
7.39
7.52
-0.96
2011-05-04
8.99
9.13
8.41
8.48
-0.53
2011-05-03
9.50
9.84
8.76
9.01
-0.50
2011-05-02
9.39
10.22
9.19
9.51
-0.86
2011-04-29
10.46
10.62
10.27
10.37
-0.09
2011-04-28
10.32
10.69
10.20
10.46
+0.13
2011-04-27
9.82
10.43
9.68
10.33
+0.52
2011-04-26
10.13
10.17
9.63
9.81
-0.33
2011-04-25
10.28
10.75
9.86
10.14
+0.14
2011-04-21
9.76
10.02
9.73
10
+0.24
2011-04-20
9.49
9.80
9.46
9.76
+0.28
2011-04-19
9.36
9.53
9.23
9.48
+0.12
2011-04-18
9.30
9.40
9.11
9.36
+0.08
2011-04-15
9.10
9.28
9.03
9.28
+0.18
2011-04-14
8.78
9.11
8.73
9.10
+0.32
2011-04-13
8.66
8.80
8.64
8.78
+0.13
2011-04-12
8.69
8.82
8.57
8.65
-0.03
2011-04-11
8.84
9.06
8.58
8.68
-0.13
2011-04-08
8.56
8.84
8.53
8.81
+0.25
2011-04-07
8.53
8.57
8.46
8.56
+0.03
2011-04-06
8.48
8.58
8.45
8.53
+0.04
2011-04-05
8.33
8.50
8.22
8.49
+0.16
2011-04-04
8.18
8.34
8.16
8.33
+0.17
2011-04-01
8.13
8.17
8
8.16
+0.02
2011-03-31
8.08
8.20
8.07
8.14
+0.06
2011-03-30
8.02
8.15
7.97
8.08
+0.08
2011-03-29
8.02
8.04
7.89
8
-0.02
2011-03-28
8.02
8.06
7.87
8.02
-0.04
2011-03-25
8.02
8.15
7.96
8.06
+0.04
2011-03-24
8.07
8.24
7.95
8.02
-0.04
2011-03-23
7.85
8.08
7.80
8.06
+0.21
2011-03-22
7.79
7.87
7.72
7.85
+0.05
2011-03-21
7.70
7.81
7.68
7.80
+0.19
2011-03-18
7.39
7.64
7.39
7.61
+0.22
2011-03-17
7.38
7.48
7.27
7.39
+0.02
2011-03-16
7.39
7.57
7.31
7.37
-0.04
2011-03-15
7.76
7.76
7.25
7.41
-0.34
2011-03-14
7.85
7.86
7.66
7.75
—
2011-03-11
7.61
7.81
7.35
7.75
+0.14
2011-03-10
7.80
7.81
7.48
7.61
-0.19
2011-03-09
7.78
7.86
7.69
7.80
+0.02
2011-03-08
7.75
7.89
7.67
7.78
+0.03
2011-03-07
7.70
7.94
7.69
7.75
+0.06
2011-03-04
7.38
7.69
7.38
7.69
+0.31
2011-03-03
7.48
7.55
7.35
7.38
-0.10
2011-03-02
7.48
7.55
7.39
7.48
—
2011-03-01
7.32
7.49
7.30
7.48
+0.17
2011-02-28
7.20
7.34
7.19
7.31
+0.10
2011-02-25
6.94
7.21
6.92
7.21
+0.27
2011-02-24
7.23
7.29
6.85
6.94
-0.30
2011-02-23
7.14
7.29
7.06
7.24
+0.10
2011-02-22
7.31
7.41
7
7.14
-0.12
2011-02-21
7.05
7.26
7.04
7.26
+0.21
2011-02-18
6.85
7.10
6.83
7.05
+0.19
2011-02-17
6.61
6.86
6.59
6.86
+0.25
2011-02-16
6.64
6.69
6.54
6.61
-0.03
2011-02-15
6.61
6.67
6.58
6.64
+0.03
2011-02-14
6.46
6.63
6.43
6.61
+0.15
2011-02-11
6.52
6.53
6.41
6.46
-0.06
2011-02-10
6.52
6.54
6.40
6.52
—
2011-02-09
6.54
6.59
6.49
6.52
-0.02
2011-02-08
6.34
6.55
6.32
6.54
+0.20
2011-02-07
6.29
6.36
6.27
6.34
+0.05
2011-02-04
6.24
6.33
6.21
6.29
+0.05
2011-02-03
6.12
6.26
6.04
6.24
+0.12
2011-02-02
6.16
6.20
6.07
6.12
-0.04
2011-02-01
6.06
6.18
6.02
6.16
+0.10
2011-01-31
6.05
6.14
5.94
6.06
+0.02
2011-01-28
5.81
6.05
5.70
6.04
+0.23
2011-01-27
5.96
6
5.78
5.81
-0.15
2011-01-26
5.79
5.97
5.76
5.96
+0.17
2011-01-25
5.82
5.84
5.74
5.79
-0.02
2011-01-24
5.94
6.04
5.80
5.81
-0.13
2011-01-21
5.93
5.97
5.85
5.94
+0.01
2011-01-20
6.22
6.22
5.92
5.93
-0.28
2011-01-19
6.23
6.36
6.18
6.21
-0.02
2011-01-18
6.10
6.27
6.09
6.23
+0.12
2011-01-17
6.13
6.18
6.05
6.11
-0.04
2011-01-14
6.19
6.24
6.06
6.15
-0.04
2011-01-13
6.40
6.43
6.15
6.19
-0.21
2011-01-12
6.36
6.43
6.34
6.40
+0.03
2011-01-11
6.28
6.40
6.27
6.37
+0.09
2011-01-10
6.20
6.28
6.18
6.28
+0.09
2011-01-07
6.28
6.33
6.11
6.19
-0.09
2011-01-06
6.31
6.38
6.21
6.28
-0.03
2011-01-05
6.42
6.45
6.16
6.31
-0.11
2011-01-04
6.63
6.66
6.33
6.42
-0.20
2011-01-03
6.67
6.74
6.58
6.62
-0.04