搜金价

现货白银2012年价格历史

XAGCNY

现货白银（XAGCNY）2012年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
6.73
2012年
最高价 元/克
7.97
2012-02-28
最低价 元/克
5.67
2012-06-28

2012年价格走势

现货白银 · 单位：元/克（日K收盘）

2012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
2012-12-31
6.49
6.57
6.45
6.54
+0.06
2012-12-28
6.50
6.96
6.45
6.48
-0.02
2012-12-27
6.47
6.58
6.41
6.50
+0.03
2012-12-26
6.46
6.52
6.43
6.47
+0.02
2012-12-25
6.46
6.96
6.45
6.45
—
2012-12-24
6.47
6.56
6.44
6.45
-0.03
2012-12-21
6.46
6.54
6.40
6.48
+0.04
2012-12-20
6.69
6.74
6.39
6.44
-0.23
2012-12-19
6.85
6.85
6.67
6.67
-0.16
2012-12-18
6.97
7.02
6.77
6.83
-0.14
2012-12-17
6.99
7
6.91
6.97
+0.01
2012-12-14
7.02
7.07
6.94
6.96
-0.07
2012-12-13
7.21
7.22
6.95
7.03
-0.19
2012-12-12
7.12
7.30
7.10
7.22
+0.10
2012-12-11
7.17
7.19
7.07
7.12
-0.06
2012-12-10
7.14
7.22
7.13
7.18
+0.04
2012-12-07
7.12
7.18
7.04
7.14
+0.02
2012-12-06
7.09
7.18
7.02
7.12
+0.03
2012-12-05
7.09
7.18
7.02
7.09
—
2012-12-04
7.27
7.27
7.05
7.09
-0.17
2012-12-03
7.22
7.31
7.21
7.26
+0.05
2012-11-30
7.39
7.42
7.15
7.21
-0.18
2012-11-29
7.29
7.43
7.24
7.39
+0.11
2012-11-28
7.34
7.35
7.10
7.28
-0.06
2012-11-27
7.37
7.40
7.32
7.34
-0.03
2012-11-26
7.35
7.39
7.31
7.37
+0.01
2012-11-23
7.20
7.38
7.17
7.36
+0.15
2012-11-22
7.20
7.22
7.15
7.21
+0.01
2012-11-21
7.16
7.21
7.09
7.20
+0.04
2012-11-20
7.14
7.18
7.09
7.16
+0.02
2012-11-19
6.98
7.17
6.97
7.14
+0.16
2012-11-16
7.04
7.06
6.91
6.98
-0.06
2012-11-15
7.05
7.08
6.94
7.04
-0.01
2012-11-14
7.01
7.11
6.99
7.05
+0.05
2012-11-13
6.99
7.09
6.93
7
+0.01
2012-11-12
7.04
7.07
6.95
6.99
-0.04
2012-11-09
6.98
7.08
6.92
7.03
+0.05
2012-11-08
6.87
7
6.83
6.98
+0.13
2012-11-07
6.90
7
6.73
6.85
-0.06
2012-11-06
6.74
6.97
6.70
6.91
+0.19
2012-11-05
6.66
6.75
6.61
6.72
+0.05
2012-11-02
6.96
6.99
6.65
6.67
-0.29
2012-11-01
6.95
7.05
6.94
6.96
+0.01
2012-10-31
6.86
7
6.85
6.95
+0.10
2012-10-30
6.86
6.94
6.84
6.85
-0.01
2012-10-29
6.91
6.96
6.83
6.86
-0.06
2012-10-26
6.93
6.99
6.82
6.92
-0.01
2012-10-25
6.85
6.96
6.84
6.93
+0.08
2012-10-24
6.84
6.92
6.80
6.85
+0.02
2012-10-23
6.99
7.01
6.81
6.83
-0.15
2012-10-22
6.89
7.01
6.84
6.98
+0.06
2012-10-19
7.08
7.10
6.89
6.92
-0.16
2012-10-18
7.16
7.19
7.05
7.08
-0.08
2012-10-17
7.12
7.18
7.09
7.16
+0.05
2012-10-16
7.05
7.14
7.04
7.11
+0.06
2012-10-15
7.21
7.22
7.02
7.05
-0.17
2012-10-12
7.34
7.37
7.21
7.22
-0.11
2012-10-11
7.33
7.41
7.29
7.33
—
2012-10-10
7.31
7.37
7.27
7.33
+0.01
2012-10-09
7.34
7.39
7.24
7.32
-0.02
2012-10-08
7.43
7.45
7.27
7.34
-0.11
2012-10-05
7.56
7.58
7.40
7.45
-0.10
2012-10-04
7.47
7.58
7.47
7.55
+0.09
2012-10-03
7.47
7.53
7.44
7.46
-0.01
2012-10-02
7.52
7.57
7.42
7.47
-0.07
2012-10-01
7.42
7.64
7.37
7.54
+0.09
2012-09-28
7.47
7.53
7.40
7.45
-0.03
2012-09-27
7.32
7.50
7.31
7.48
+0.16
2012-09-26
7.28
7.35
7.19
7.32
+0.04
2012-09-25
7.33
7.44
7.27
7.28
-0.06
2012-09-24
7.43
7.44
7.25
7.34
-0.11
2012-09-21
7.48
7.59
7.41
7.45
-0.02
2012-09-20
7.46
7.50
7.36
7.47
+0.01
2012-09-19
7.51
7.55
7.43
7.46
-0.04
2012-09-18
7.39
7.57
7.34
7.50
+0.11
2012-09-17
7.50
7.52
7.30
7.39
-0.09
2012-09-14
7.48
7.54
7.40
7.48
-0.01
2012-09-13
7.17
7.51
7.06
7.49
+0.31
2012-09-12
7.22
7.36
7.01
7.18
-0.03
2012-09-11
7.19
7.30
7.19
7.21
+0.02
2012-09-10
7.26
7.33
7.18
7.19
-0.08
2012-09-07
7.04
7.28
6.90
7.27
+0.22
2012-09-06
6.96
7.12
6.95
7.05
+0.09
2012-09-05
6.97
6.99
6.90
6.96
-0.02
2012-09-04
6.93
7
6.89
6.98
+0.05
2012-09-03
6.84
6.97
6.80
6.93
+0.09
2012-08-31
6.58
6.86
6.53
6.84
+0.27
2012-08-30
6.63
6.67
6.52
6.57
-0.08
2012-08-29
6.67
6.69
6.60
6.65
-0.01
2012-08-28
6.63
6.69
6.59
6.66
+0.04
2012-08-27
6.67
6.75
6.61
6.62
-0.03
2012-08-24
6.60
6.65
6.53
6.65
+0.06
2012-08-23
6.43
6.65
6.43
6.59
+0.16
2012-08-22
6.32
6.46
6.31
6.43
+0.10
2012-08-21
6.21
6.37
6.19
6.33
+0.11
2012-08-20
6.07
6.23
6.03
6.22
+0.16
2012-08-17
6.08
6.12
6.05
6.06
-0.03
2012-08-16
6
6.11
5.99
6.09
+0.10
2012-08-15
6
6.05
5.94
5.99
-0.01
2012-08-14
6
6.05
5.97
6
-0.01
2012-08-13
6.08
6.09
5.99
6.01
-0.06
2012-08-10
6.08
6.12
5.96
6.07
—
2012-08-09
6.05
6.09
6.02
6.07
+0.02
2012-08-08
6.07
6.10
5.98
6.05
—
2012-08-07
6.02
6.09
6
6.05
+0.05
2012-08-06
5.99
6.04
5.96
6
+0.02
2012-08-03
5.86
6.02
5.83
5.98
+0.13
2012-08-02
5.91
6.01
5.82
5.85
-0.05
2012-08-01
6.04
6.06
5.86
5.90
-0.13
2012-07-31
6.07
6.13
6.02
6.03
-0.04
2012-07-30
5.99
6.09
5.95
6.07
+0.08
2012-07-27
5.93
6.01
5.91
5.99
+0.07
2012-07-26
5.91
6.01
5.88
5.92
+0.03
2012-07-25
5.82
5.95
5.79
5.89
+0.09
2012-07-24
5.83
5.87
5.75
5.80
-0.02
2012-07-23
5.89
5.89
5.76
5.82
-0.07
2012-07-20
5.89
5.93
5.79
5.89
+0.01
2012-07-19
5.87
5.96
5.86
5.88
+0.02
2012-07-18
5.89
5.91
5.81
5.86
-0.02
2012-07-17
5.90
5.97
5.79
5.88
—
2012-07-16
5.93
5.93
5.81
5.88
-0.01
2012-07-13
5.87
5.95
5.85
5.89
+0.02
2012-07-12
5.85
5.91
5.71
5.87
+0.01
2012-07-11
5.78
5.88
5.78
5.86
+0.09
2012-07-10
5.92
5.95
5.77
5.77
-0.12
2012-07-09
5.83
5.94
5.81
5.89
+0.04
2012-07-06
5.98
6.01
5.82
5.85
-0.11
2012-07-05
6.07
6.13
5.94
5.96
-0.11
2012-07-04
6.09
6.12
6.05
6.07
-0.02
2012-07-03
5.93
6.14
5.92
6.09
+0.15
2012-07-02
5.94
5.96
5.87
5.94
+0.01
2012-06-29
5.69
6.03
5.67
5.93
+0.26
2012-06-28
5.82
5.86
5.64
5.67
-0.13
2012-06-27
5.85
5.91
5.76
5.80
-0.04
2012-06-26
5.94
5.95
5.79
5.84
-0.10
2012-06-25
5.75
5.97
5.75
5.94
+0.13
2012-06-22
5.80
5.84
5.74
5.81
+0.01
2012-06-21
6.07
6.07
5.80
5.80
-0.27
2012-06-20
6.13
6.19
5.99
6.07
-0.05
2012-06-19
6.20
6.25
6.12
6.12
-0.09
2012-06-18
6.16
6.24
6.10
6.21
+0.02
2012-06-15
6.18
6.23
6.16
6.19
—
2012-06-14
6.22
6.28
6.09
6.19
-0.02
2012-06-13
6.24
6.29
6.20
6.21
-0.02
2012-06-12
6.16
6.27
6.12
6.23
+0.08
2012-06-11
6.26
6.26
6.11
6.15
—
2012-06-08
6.16
6.19
6.04
6.15
-0.02
2012-06-07
6.34
6.41
6.13
6.17
-0.16
2012-06-06
6.14
6.45
6.14
6.33
+0.19
2012-06-05
6.10
6.17
6.07
6.14
+0.05
2012-06-04
6.17
6.18
6.04
6.09
-0.06
2012-06-01
5.99
6.20
5.88
6.15
+0.16
2012-05-31
6.03
6.10
5.95
5.99
-0.04
2012-05-30
6.01
6.09
5.92
6.03
+0.02
2012-05-29
6.16
6.20
5.99
6.01
-0.14
2012-05-25
6.09
6.18
6.03
6.15
+0.04
2012-05-24
6
6.16
5.97
6.11
+0.12
2012-05-23
6.07
6.09
5.85
5.99
-0.07
2012-05-22
6.14
6.22
6.03
6.06
-0.08
2012-05-21
6.20
6.23
6.06
6.14
-0.06
2012-05-18
6.04
6.24
6.01
6.20
+0.16
2012-05-17
5.87
6.11
5.87
6.04
+0.18
2012-05-16
5.97
6.04
5.78
5.86
-0.12
2012-05-15
6.06
6.14
5.96
5.98
-0.09
2012-05-14
6.23
6.26
6.06
6.07
-0.17
2012-05-11
6.25
6.28
6.14
6.24
-0.01
2012-05-10
6.31
6.37
6.25
6.25
-0.05
2012-05-09
6.36
6.37
6.18
6.30
-0.05
2012-05-08
6.50
6.50
6.29
6.35
-0.15
2012-05-07
6.50
6.56
6.41
6.50
-0.01
2012-05-04
6.48
6.58
6.43
6.51
+0.03
2012-05-03
6.61
6.62
6.45
6.48
-0.12
2012-05-02
6.68
6.70
6.56
6.60
-0.08
2012-05-01
6.68
6.76
6.64
6.68
-0.01
2012-04-30
6.75
6.78
6.60
6.69
-0.06
2012-04-27
6.70
6.78
6.67
6.75
+0.04
2012-04-26
6.63
6.76
6.61
6.71
+0.08
2012-04-25
6.65
6.69
6.47
6.63
-0.02
2012-04-24
6.66
6.72
6.62
6.65
—
2012-04-23
6.82
6.84
6.58
6.65
-0.19
2012-04-20
6.86
6.89
6.81
6.84
-0.02
2012-04-19
6.82
6.92
6.76
6.86
+0.03
2012-04-18
6.84
6.89
6.77
6.83
-0.02
2012-04-17
6.79
6.89
6.76
6.85
+0.05
2012-04-16
6.77
6.85
6.73
6.80
—
2012-04-13
6.98
7
6.76
6.80
-0.19
2012-04-12
6.83
7.03
6.78
6.99
+0.17
2012-04-11
6.86
6.87
6.78
6.82
-0.03
2012-04-10
6.81
6.90
6.73
6.85
+0.03
2012-04-09
6.92
6.93
6.77
6.82
-0.04
2012-04-05
6.76
6.87
6.74
6.86
+0.10
2012-04-04
7.04
7.05
6.69
6.76
-0.29
2012-04-03
7.12
7.19
7.01
7.05
-0.07
2012-04-02
7.03
7.18
6.99
7.12
+0.16
2012-03-30
6.96
7.05
6.94
6.96
—
2012-03-29
6.91
6.97
6.83
6.96
+0.05
2012-03-28
7.03
7.05
6.86
6.91
-0.12
2012-03-27
7.08
7.16
7.01
7.03
-0.06
2012-03-26
6.99
7.11
6.91
7.09
+0.14
2012-03-23
6.80
6.97
6.78
6.95
+0.15
2012-03-22
6.93
6.98
6.72
6.80
-0.13
2012-03-21
6.94
6.99
6.89
6.93
-0.01
2012-03-20
7.11
7.12
6.86
6.94
-0.17
2012-03-19
7.06
7.14
6.98
7.11
+0.09
2012-03-16
7
7.07
6.94
7.02
—
2012-03-15
6.93
7.10
6.89
7.02
+0.08
2012-03-14
7.21
7.22
6.83
6.94
-0.26
2012-03-13
7.26
7.30
7.13
7.20
-0.05
2012-03-12
7.40
7.40
7.20
7.25
-0.15
2012-03-09
7.31
7.43
7.15
7.40
+0.09
2012-03-08
7.21
7.37
7.19
7.31
+0.10
2012-03-07
7.11
7.25
7.07
7.21
+0.10
2012-03-06
7.33
7.38
7.01
7.11
-0.23
2012-03-05
7.48
7.54
7.24
7.34
-0.16
2012-03-02
7.66
7.66
7.42
7.50
-0.15
2012-03-01
7.47
7.69
7.43
7.65
+0.17
2012-02-29
7.96
8.09
7.36
7.48
-0.49
2012-02-28
7.64
8.03
7.62
7.97
+0.33
2012-02-27
7.64
7.69
7.57
7.64
—
2012-02-24
7.63
7.71
7.60
7.64
+0.01
2012-02-23
7.41
7.69
7.37
7.63
+0.23
2012-02-22
7.41
7.45
7.32
7.40
-0.01
2012-02-21
7.24
7.44
7.22
7.41
+0.16
2012-02-20
7.20
7.27
7.20
7.25
+0.07
2012-02-17
7.23
7.27
7.14
7.18
-0.05
2012-02-16
7.22
7.24
7.05
7.23
+0.01
2012-02-15
7.24
7.33
7.14
7.22
-0.03
2012-02-14
7.27
7.30
7.18
7.25
-0.02
2012-02-13
7.29
7.34
7.22
7.27
+0.04
2012-02-10
7.31
7.35
7.16
7.23
-0.09
2012-02-09
7.32
7.43
7.27
7.32
-0.01
2012-02-08
7.37
7.45
7.27
7.33
-0.04
2012-02-07
7.26
7.41
7.16
7.37
+0.11
2012-02-06
7.27
7.31
7.12
7.26
—
2012-02-03
7.40
7.43
7.19
7.26
-0.14
2012-02-02
7.27
7.42
7.23
7.40
+0.13
2012-02-01
7.16
7.34
7.15
7.27
+0.11
2012-01-31
7.22
7.37
7.12
7.16
-0.07
2012-01-30
7.31
7.34
7.14
7.23
-0.09
2012-01-27
7.22
7.33
7.19
7.32
+0.10
2012-01-26
7.16
7.30
7.13
7.22
+0.06
2012-01-25
6.91
7.21
6.81
7.16
+0.25
2012-01-24
6.98
7.02
6.88
6.91
-0.07
2012-01-23
6.94
7.08
6.87
6.98
+0.04
2012-01-20
6.60
6.94
6.54
6.94
+0.33
2012-01-19
6.58
6.66
6.55
6.61
+0.02
2012-01-18
6.48
6.61
6.43
6.59
+0.10
2012-01-17
6.45
6.60
6.43
6.49
+0.02
2012-01-16
6.42
6.49
6.36
6.47
+0.05
2012-01-13
6.52
6.53
6.36
6.42
-0.11
2012-01-12
6.47
6.62
6.45
6.53
+0.06
2012-01-11
6.46
6.53
6.38
6.47
—
2012-01-10
6.25
6.54
6.24
6.47
+0.21
2012-01-09
6.22
6.31
6.17
6.26
+0.06
2012-01-06
6.33
6.36
6.18
6.20
-0.13
2012-01-05
6.29
6.40
6.20
6.33
+0.03
2012-01-04
6.40
6.42
6.24
6.30
-0.11
2012-01-03
6.04
6.42
6.02
6.41
+0.40