白银T+D2009年价格历史
AgT+D白银T+D（AgT+D）2009年全年每日行情明细与价格走势，单位元/千克。
年均价
元/千克
3294.68
2009年
最高价
元/千克
4247
2009-12-03
最低价
元/千克
2417
2009-01-15
2009年价格走势
白银T+D · 单位：元/千克（日K收盘）
2009年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：元/千克；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
3953
3976
3928
3972
+14
2009-12-30
4005
4015
3943
3958
-34
2009-12-29
3999
4018
3985
3992
-6
2009-12-28
3970
4009
3970
3998
+21
2009-12-25
3957
3981
3937
3977
+12
2009-12-24
3921
3970
3907
3965
+55
2009-12-23
3897
3919
3876
3910
-12
2009-12-22
3964
3970
3910
3922
-35
2009-12-21
3950
3967
3948
3957
+26
2009-12-18
3950
3995
3923
3931
-49
2009-12-17
3969
4020
3950
3980
+32
2009-12-16
3886
3955
3886
3948
+32
2009-12-15
3910
3934
3903
3916
+8
2009-12-14
3887
3920
3886
3908
-28
2009-12-11
3905
3941
3900
3936
+6
2009-12-10
3960
3997
3900
3930
-16
2009-12-09
4032
4039
3921
3946
-107
2009-12-08
4029
4088
4020
4053
-12
2009-12-07
4051
4097
4051
4065
-130
2009-12-04
4243
4264
4165
4195
-52
2009-12-03
4221
4284
4220
4247
+9
2009-12-02
4144
4265
4135
4238
+130
2009-12-01
4068
4110
4054
4108
+33
2009-11-30
4074
4118
4053
4075
+80
2009-11-27
4150
4169
3885
3995
-165
2009-11-26
4180
4196
4158
4160
-16
2009-11-25
4172
4185
4133
4176
+30
2009-11-24
4183
4212
4139
4146
-43
2009-11-23
4178
4190
4150
4189
+83
2009-11-20
4075
4110
4064
4106
-8
2009-11-19
4096
4164
4073
4114
+57
2009-11-18
4001
4064
4001
4057
+29
2009-11-17
3889
4140
3878
4028
+145
2009-11-16
3877
3885
3864
3883
+45
2009-11-13
3846
3869
3830
3838
-39
2009-11-12
3880
3888
3858
3877
+22
2009-11-11
3845
3870
3839
3855
+5
2009-11-10
3893
3895
3839
3850
-40
2009-11-09
3882
3892
3875
3890
+23
2009-11-06
3869
3885
3858
3867
+15
2009-11-05
3860
3892
3848
3852
+9
2009-11-04
3772
3850
3760
3843
+61
2009-11-03
3789
3795
3762
3782
+20
2009-11-02
3773
3773
3756
3762
-26
2009-10-30
3765
3800
3751
3788
+56
2009-10-29
3748
3772
3720
3732
-45
2009-10-28
3810
3819
3760
3777
-36
2009-10-27
3853
3874
3800
3813
-45
2009-10-26
3846
3866
3846
3858
-4
2009-10-23
3841
3874
3835
3862
+4
2009-10-22
3820
3880
3814
3858
+12
2009-10-21
3883
3883
3820
3846
-26
2009-10-20
3830
3905
3815
3872
+34
2009-10-19
3815
3843
3806
3838
+23
2009-10-16
3819
3858
3800
3815
-57
2009-10-15
3880
3900
3865
3872
-35
2009-10-14
3888
3920
3812
3907
+32
2009-10-13
3863
3893
3863
3875
+21
2009-10-12
3870
3879
3847
3854
+9
2009-10-09
3955
3955
3820
3845
+228
2009-09-30
3589
3627
3571
3617
+10
2009-09-29
3595
3628
3580
3607
+35
2009-09-28
3590
3615
3557
3572
-38
2009-09-25
3770
3770
3601
3610
-135
2009-09-24
3765
3817
3680
3745
-44
2009-09-23
3830
3835
3762
3789
+9
2009-09-22
3690
3782
3662
3780
+108
2009-09-21
3750
3750
3560
3672
-128
2009-09-18
3816
3875
3795
3800
-66
2009-09-17
3802
3909
3765
3866
+72
2009-09-16
3627
3798
3627
3794
+154
2009-09-15
3640
3667
3620
3640
+3
2009-09-14
3687
3687
3611
3637
-42
2009-09-11
3597
3720
3574
3679
+78
2009-09-10
3664
3665
3581
3601
-31
2009-09-09
3754
3754
3630
3632
-68
2009-09-08
3540
3762
3536
3700
+163
2009-09-07
3461
3540
3461
3537
+75
2009-09-04
3387
3466
3370
3462
+99
2009-09-03
3311
3366
3305
3363
+60
2009-09-02
3292
3315
3287
3303
-4
2009-09-01
3268
3307
3268
3307
+29
2009-08-31
3305
3315
3275
3278
+14
2009-08-28
3255
3267
3241
3264
+12
2009-08-27
3265
3265
3241
3252
-11
2009-08-26
3266
3269
3249
3263
+17
2009-08-25
3262
3268
3238
3246
-18
2009-08-24
3249
3269
3249
3264
+58
2009-08-21
3210
3215
3195
3206
-14
2009-08-20
3171
3229
3169
3220
+36
2009-08-19
3190
3219
3180
3184
-31
2009-08-18
3178
3219
3171
3215
-17
2009-08-17
3257
3257
3231
3232
-71
2009-08-14
3302
3329
3292
3303
+11
2009-08-13
3231
3293
3231
3292
+62
2009-08-12
3236
3250
3226
3230
-21
2009-08-11
3249
3251
3238
3251
-20
2009-08-10
3265
3277
3261
3271
+1
2009-08-07
3310
3315
3265
3270
-15
2009-08-06
3299
3318
3275
3285
-3
2009-08-05
3270
3298
3265
3288
+32
2009-08-04
3280
3280
3250
3256
+21
2009-08-03
3220
3240
3220
3235
+64
2009-07-31
3162
3190
3144
3171
+21
2009-07-30
3155
3166
3130
3150
-14
2009-07-29
3226
3226
3151
3164
-72
2009-07-28
3244
3246
3225
3236
—
2009-07-27
3202
3240
3202
3236
+38
2009-07-24
3210
3222
3190
3198
-21
2009-07-23
3182
3221
3179
3219
+29
2009-07-22
3194
3220
3187
3190
-5
2009-07-21
3220
3220
3194
3195
-8
2009-07-20
3144
3207
3144
3203
+64
2009-07-17
3135
3147
3130
3139
—
2009-07-16
3130
3146
3130
3139
+29
2009-07-15
3100
3115
3088
3110
+18
2009-07-14
3058
3095
3050
3092
+24
2009-07-13
3080
3094
3056
3068
-18
2009-07-10
3087
3100
3076
3086
-1
2009-07-09
3092
3098
3071
3087
-22
2009-07-08
3126
3130
3090
3109
-1
2009-07-07
3097
3124
3097
3110
-4
2009-07-06
3130
3145
3110
3114
-31
2009-07-03
3135
3147
3120
3145
-30
2009-07-02
3185
3188
3169
3175
+15
2009-07-01
3193
3193
3151
3160
-49
2009-06-30
3203
3219
3175
3209
+11
2009-06-29
3200
3200
3175
3198
-25
2009-06-26
3187
3224
3172
3223
+48
2009-06-25
3197
3205
3160
3175
+6
2009-06-24
3144
3172
3118
3169
+42
2009-06-23
3101
3136
3101
3127
-44
2009-06-22
3181
3181
3165
3171
-22
2009-06-19
3207
3219
3185
3193
-23
2009-06-18
3188
3219
3173
3216
+24
2009-06-17
3200
3211
3167
3192
-14
2009-06-16
3228
3228
3168
3206
-10
2009-06-15
3230
3260
3210
3216
-120
2009-06-12
3280
3359
3278
3336
+26
2009-06-11
3340
3355
3289
3310
-23
2009-06-10
3328
3336
3285
3333
+54
2009-06-09
3284
3294
3244
3279
-21
2009-06-08
3350
3370
3300
3300
-127
2009-06-05
3358
3440
3358
3427
+82
2009-06-04
3432
3447
3321
3345
-136
2009-06-03
3419
3490
3393
3481
+113
2009-06-02
3385
3435
3362
3368
-45
2009-06-01
3360
3413
3360
3413
+269
2009-05-27
3129
3149
3111
3144
+11
2009-05-26
3143
3158
3128
3133
+5
2009-05-25
3138
3150
3126
3128
+15
2009-05-22
3076
3115
3064
3113
+23
2009-05-21
3055
3105
3055
3090
+32
2009-05-20
3024
3060
3016
3058
+49
2009-05-19
3032
3043
2990
3009
-38
2009-05-18
3036
3054
3027
3047
+2
2009-05-15
3032
3056
3026
3045
+27
2009-05-14
3045
3075
3006
3018
-62
2009-05-13
3045
3102
3045
3080
+57
2009-05-12
3005
3030
3005
3023
-4
2009-05-11
3024
3038
3024
3027
+4
2009-05-08
3068
3068
2998
3023
-11
2009-05-07
3000
3048
2996
3034
+61
2009-05-06
3020
3020
2955
2973
+45
2009-05-05
2870
2949
2867
2928
+39
2009-05-04
2830
2890
2830
2889
+7
2009-04-30
2880
2890
2864
2882
+16
2009-04-29
2825
2871
2823
2866
-7
2009-04-28
2890
2928
2861
2873
-57
2009-04-27
2945
2950
2921
2930
+26
2009-04-24
2840
2907
2819
2904
+73
2009-04-23
2800
2842
2788
2831
+30
2009-04-22
2815
2824
2770
2801
-10
2009-04-21
2777
2820
2750
2811
+55
2009-04-20
2683
2757
2683
2756
-20
2009-04-17
2856
2865
2770
2776
-93
2009-04-16
2862
2877
2841
2869
+12
2009-04-15
2860
2875
2842
2857
-11
2009-04-14
2859
2883
2853
2868
+49
2009-04-13
2790
2825
2783
2819
+43
2009-04-10
2739
2777
2735
2776
+19
2009-04-09
2770
2777
2738
2757
-6
2009-04-08
2763
2774
2748
2763
-7
2009-04-07
2760
2772
2745
2770
-115
2009-04-03
2886
2930
2848
2885
-21
2009-04-02
2935
2935
2895
2906
+6
2009-04-01
2948
2948
2877
2900
-30
2009-03-31
2933
2978
2915
2930
-40
2009-03-30
2980
2994
2966
2970
-21
2009-03-27
3060
3065
2990
2991
-17
2009-03-26
2948
3070
2945
3008
+33
2009-03-25
2945
2996
2945
2975
-37
2009-03-24
3048
3099
3005
3012
-93
2009-03-23
3006
3119
3005
3105
+93
2009-03-20
2951
3012
2940
3012
+133
2009-03-19
2820
2890
2730
2879
+53
2009-03-18
2841
2874
2824
2826
-45
2009-03-17
2880
2895
2847
2871
-28
2009-03-16
2905
2905
2887
2899
+8
2009-03-13
2852
2905
2825
2891
+19
2009-03-12
2832
2883
2810
2872
+43
2009-03-11
2841
2860
2800
2829
-35
2009-03-10
2952
2979
2861
2864
-71
2009-03-09
2975
2980
2933
2935
-55
2009-03-06
2918
2997
2887
2990
+72
2009-03-05
2850
2929
2845
2918
+86
2009-03-04
2852
2877
2810
2832
-29
2009-03-03
2942
2953
2860
2861
-97
2009-03-02
2962
2964
2931
2958
+37
2009-02-27
2960
2989
2910
2921
-93
2009-02-26
3010
3080
2980
3014
+5
2009-02-25
3230
3240
3000
3009
-222
2009-02-24
3223
3253
3180
3231
+8
2009-02-23
3260
3266
3221
3223
+37
2009-02-20
3210
3232
3165
3186
-32
2009-02-19
3228
3248
3170
3218
-12
2009-02-18
3101
3239
3084
3230
+133
2009-02-17
2985
3150
2975
3097
+106
2009-02-16
2970
2993
2966
2991
+17
2009-02-13
2965
2997
2945
2974
-29
2009-02-12
2870
3003
2861
3003
+164
2009-02-11
2785
2839
2782
2839
+76
2009-02-10
2785
2794
2758
2763
-16
2009-02-09
2770
2800
2770
2779
-6
2009-02-06
2725
2785
2720
2785
+94
2009-02-05
2668
2703
2668
2691
+12
2009-02-04
2670
2684
2661
2679
+4
2009-02-03
2660
2677
2658
2675
+7
2009-02-02
2718
2718
2651
2668
+183
2009-01-23
2475
2488
2465
2485
+9
2009-01-22
2473
2480
2463
2476
+6
2009-01-21
2474
2482
2461
2470
+27
2009-01-20
2462
2464
2442
2443
-23
2009-01-19
2475
2475
2464
2466
+33
2009-01-16
2415
2437
2411
2433
+16
2009-01-15
2420
2439
2409
2417
-23
2009-01-14
2421
2444
2420
2440
+18
2009-01-13
2460
2465
2420
2422
-46
2009-01-12
2479
2479
2467
2468
-11
2009-01-09
2465
2481
2455
2479
+11
2009-01-08
2494
2505
2455
2468
-21
2009-01-07
2450
2500
2450
2489
+40
2009-01-06
2465
2480
2440
2449
-73
2009-01-05
2526
2545
2516
2522
+52