现货白银2014年价格历史
XAG现货白银（XAG）2014年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
19.04
2014年
最高价
美元/盎司
21.96
2014-02-18
最低价
美元/盎司
15.30
2014-11-05
2014年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2014年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；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
2014-12-31
16.23
16.30
15.53
15.67
-0.58
2014-12-30
15.78
16.47
15.73
16.25
+0.45
2014-12-29
16.02
16.25
15.71
15.80
-0.24
2014-12-26
15.94
16.31
15.92
16.04
+0.29
2014-12-25
15.75
15.75
15.75
15.75
—
2014-12-24
15.74
15.86
15.67
15.75
+0.01
2014-12-23
15.64
15.87
15.54
15.74
+0.10
2014-12-22
16.10
16.16
15.52
15.64
-0.41
2014-12-19
15.84
16.09
15.82
16.05
+0.21
2014-12-18
15.72
16.21
15.71
15.84
+0.13
2014-12-17
15.70
16.02
15.59
15.71
+0.02
2014-12-16
16.16
16.64
15.52
15.69
-0.47
2014-12-15
17.03
17.03
16.10
16.16
-0.86
2014-12-12
17.08
17.19
16.98
17.02
-0.03
2014-12-11
17.01
17.20
16.91
17.05
+0.03
2014-12-10
17.06
17.30
16.91
17.02
-0.02
2014-12-09
16.32
17.19
16.27
17.04
+0.70
2014-12-08
16.23
16.41
16.14
16.34
+0.08
2014-12-05
16.43
16.53
16.20
16.26
-0.18
2014-12-04
16.39
16.65
16.35
16.44
+0.05
2014-12-03
16.44
16.57
16.22
16.39
-0.04
2014-12-02
16.42
16.51
16.06
16.43
+0.02
2014-12-01
15.34
16.78
14.28
16.41
+0.98
2014-11-28
16.24
16.24
15.39
15.43
-0.79
2014-11-27
16.50
16.55
16.15
16.22
-0.26
2014-11-26
16.67
16.68
16.47
16.48
-0.16
2014-11-25
16.46
16.71
16.46
16.64
+0.20
2014-11-24
16.39
16.48
16.26
16.44
+0.02
2014-11-21
16.24
16.61
16.11
16.42
+0.19
2014-11-20
16.12
16.33
15.96
16.23
+0.12
2014-11-19
16.14
16.52
15.88
16.11
-0.05
2014-11-18
16.12
16.41
15.98
16.16
+0.01
2014-11-17
16.29
16.46
16.02
16.15
-0.13
2014-11-14
15.63
16.39
15.25
16.28
+0.63
2014-11-13
15.64
15.78
15.54
15.65
-0.01
2014-11-12
15.69
15.77
15.56
15.66
-0.02
2014-11-11
15.58
15.87
15.44
15.68
+0.09
2014-11-10
15.78
15.89
15.48
15.59
-0.17
2014-11-07
15.39
15.78
15.05
15.76
+0.36
2014-11-06
15.33
15.47
15.22
15.40
+0.10
2014-11-05
16
16.05
15.13
15.30
-0.70
2014-11-04
16.11
16.17
15.91
16
-0.12
2014-11-03
16.12
16.22
15.75
16.12
-0.02
2014-10-31
16.51
16.54
15.75
16.14
-0.34
2014-10-30
17.10
17.22
16.34
16.48
-0.63
2014-10-29
17.21
17.32
17.02
17.11
-0.09
2014-10-28
17.13
17.39
17.06
17.20
+0.08
2014-10-27
17.14
17.23
17.08
17.12
-0.07
2014-10-24
17.18
17.35
17.11
17.19
+0.02
2014-10-23
17.18
17.24
17.03
17.17
-0.02
2014-10-22
17.50
17.52
17.11
17.19
-0.30
2014-10-21
17.41
17.65
17.34
17.49
+0.09
2014-10-20
17.26
17.50
17.25
17.40
+0.14
2014-10-17
17.36
17.43
17.21
17.26
-0.12
2014-10-16
17.44
17.54
17.18
17.38
-0.07
2014-10-15
17.34
17.76
17.02
17.45
+0.10
2014-10-14
17.48
17.56
17.31
17.35
-0.14
2014-10-13
17.47
17.59
17.27
17.49
+0.12
2014-10-10
17.35
17.39
17.19
17.37
+0.01
2014-10-09
17.35
17.71
17.31
17.36
+0.01
2014-10-08
17.23
17.46
17.04
17.35
+0.12
2014-10-07
17.31
17.61
17.09
17.23
-0.07
2014-10-06
16.77
17.34
16.67
17.30
+0.48
2014-10-03
17.10
17.16
16.71
16.82
-0.28
2014-10-02
17.15
17.33
16.93
17.10
-0.06
2014-10-01
16.97
17.43
16.86
17.16
+0.20
2014-09-30
17.46
17.58
16.86
16.96
-0.50
2014-09-29
17.57
17.63
17.42
17.46
-0.16
2014-09-26
17.49
17.72
17.44
17.62
+0.12
2014-09-25
17.67
17.69
17.33
17.50
-0.18
2014-09-24
17.75
17.86
17.52
17.68
-0.07
2014-09-23
17.73
17.99
17.61
17.75
+0.02
2014-09-22
17.78
17.86
17.33
17.73
-0.13
2014-09-19
18.52
18.57
17.78
17.86
-0.66
2014-09-18
18.49
18.60
18.27
18.52
+0.04
2014-09-17
18.70
18.78
18.46
18.48
-0.22
2014-09-16
18.64
18.86
18.60
18.70
+0.05
2014-09-15
18.55
18.69
18.54
18.65
+0.03
2014-09-12
18.67
18.69
18.46
18.62
-0.04
2014-09-11
18.94
18.95
18.56
18.66
-0.28
2014-09-10
19.03
19.10
18.86
18.94
-0.09
2014-09-09
19.04
19.13
18.86
19.03
—
2014-09-08
19.18
19.31
18.90
19.03
-0.15
2014-09-05
19
19.22
19
19.18
+0.17
2014-09-04
19.18
19.34
18.98
19.01
-0.17
2014-09-03
19.18
19.25
19.10
19.18
—
2014-09-02
19.46
19.49
19.08
19.18
-0.27
2014-09-01
19.45
19.52
19.36
19.45
+0.01
2014-08-29
19.49
19.62
19.43
19.44
-0.06
2014-08-28
19.45
19.88
19.44
19.50
+0.06
2014-08-27
19.36
19.49
19.31
19.44
+0.07
2014-08-26
19.36
19.68
19.32
19.37
+0.02
2014-08-25
19.46
19.49
19.27
19.35
-0.06
2014-08-22
19.44
19.57
19.30
19.41
-0.02
2014-08-21
19.46
19.48
19.29
19.43
-0.04
2014-08-20
19.44
19.59
19.40
19.47
+0.02
2014-08-19
19.62
19.70
19.36
19.45
-0.16
2014-08-18
19.53
19.68
19.47
19.61
+0.05
2014-08-15
19.86
19.93
19.50
19.56
-0.29
2014-08-14
19.84
19.97
19.79
19.85
+0.02
2014-08-13
19.92
20.05
19.70
19.83
-0.08
2014-08-12
19.99
20.14
19.86
19.91
-0.09
2014-08-11
19.87
20.09
19.82
20
+0.12
2014-08-08
19.94
20.16
19.81
19.88
-0.05
2014-08-07
20.02
20.10
19.86
19.93
-0.10
2014-08-06
19.75
20.11
19.74
20.03
+0.29
2014-08-05
20.14
20.26
19.73
19.74
-0.41
2014-08-04
20.30
20.43
20.14
20.15
-0.16
2014-08-01
20.34
20.54
20.24
20.31
-0.04
2014-07-31
20.60
20.72
20.33
20.35
-0.26
2014-07-30
20.55
20.70
20.44
20.61
+0.07
2014-07-29
20.57
20.79
20.45
20.54
-0.02
2014-07-28
20.69
20.72
20.50
20.56
-0.16
2014-07-25
20.35
20.75
20.29
20.72
+0.38
2014-07-24
20.90
20.91
20.29
20.34
-0.55
2014-07-23
20.94
21.05
20.87
20.89
-0.06
2014-07-22
20.89
21.06
20.72
20.95
+0.05
2014-07-21
20.85
21.10
20.80
20.90
+0.04
2014-07-18
21.18
21.20
20.72
20.86
-0.33
2014-07-17
20.72
21.23
20.71
21.19
+0.48
2014-07-16
20.70
20.82
20.57
20.71
+0.02
2014-07-15
20.90
21.05
20.63
20.69
-0.20
2014-07-14
21.46
21.46
20.83
20.89
-0.52
2014-07-11
21.40
21.49
21.35
21.41
-0.01
2014-07-10
21.08
21.56
21.07
21.42
+0.33
2014-07-09
21.01
21.21
20.98
21.09
+0.07
2014-07-08
21.01
21.18
20.90
21.02
+0.02
2014-07-07
21.09
21.11
20.81
21
-0.13
2014-07-04
21.14
21.22
21.06
21.13
—
2014-07-03
21.14
21.15
20.77
21.13
-0.02
2014-07-02
21.04
21.27
20.89
21.15
+0.12
2014-07-01
21.02
21.21
20.98
21.03
+0.02
2014-06-30
20.91
21.10
20.76
21.01
+0.06
2014-06-27
21.08
21.19
20.91
20.95
-0.12
2014-06-26
21
21.12
20.78
21.07
+0.08
2014-06-25
20.89
21.15
20.68
20.99
+0.09
2014-06-24
20.84
21.15
20.78
20.90
+0.07
2014-06-23
20.78
20.93
20.72
20.83
-0.05
2014-06-20
20.79
20.97
20.57
20.88
+0.08
2014-06-19
19.91
20.92
19.82
20.80
+0.90
2014-06-18
19.71
19.91
19.66
19.90
+0.20
2014-06-17
19.66
19.77
19.52
19.70
+0.03
2014-06-16
19.73
19.87
19.57
19.67
—
2014-06-13
19.52
19.72
19.47
19.67
+0.16
2014-06-12
19.20
19.55
19.15
19.51
+0.32
2014-06-11
19.18
19.33
19.15
19.19
—
2014-06-10
19.06
19.24
18.97
19.19
+0.12
2014-06-09
19.02
19.18
18.99
19.07
+0.06
2014-06-06
19.04
19.18
18.88
19.01
-0.04
2014-06-05
18.80
19.13
18.69
19.05
+0.26
2014-06-04
18.80
18.88
18.74
18.79
—
2014-06-03
18.77
18.93
18.72
18.79
+0.01
2014-06-02
18.77
18.88
18.65
18.78
+0.09
2014-05-30
19.03
19.08
18.63
18.69
-0.35
2014-05-29
19.03
19.25
18.78
19.04
—
2014-05-28
19.07
19.15
18.97
19.04
-0.02
2014-05-27
19.40
19.43
19.02
19.06
-0.35
2014-05-26
19.42
19.48
19.36
19.41
-0.02
2014-05-23
19.47
19.52
19.29
19.43
-0.05
2014-05-22
19.40
19.78
19.35
19.48
+0.07
2014-05-21
19.41
19.48
19.27
19.41
+0.01
2014-05-20
19.34
19.43
19.23
19.40
+0.07
2014-05-19
19.31
19.67
19.30
19.33
+0.04
2014-05-16
19.48
19.52
19.24
19.29
-0.20
2014-05-15
19.75
19.81
19.40
19.49
-0.27
2014-05-14
19.53
19.97
19.48
19.76
+0.24
2014-05-13
19.52
19.58
19.34
19.52
+0.01
2014-05-12
19.06
19.64
19.04
19.51
+0.38
2014-05-09
19.18
19.30
19.03
19.13
-0.04
2014-05-08
19.32
19.38
19.11
19.17
-0.13
2014-05-07
19.58
19.74
19.28
19.30
-0.29
2014-05-06
19.56
19.68
19.48
19.59
+0.04
2014-05-05
19.53
19.73
19.44
19.55
+0.06
2014-05-02
19.03
19.66
18.92
19.49
+0.45
2014-05-01
19.21
19.24
18.81
19.04
-0.18
2014-04-30
19.45
19.47
19.03
19.22
-0.24
2014-04-29
19.57
19.59
19.30
19.46
-0.10
2014-04-28
19.72
19.74
19.48
19.56
-0.09
2014-04-25
19.67
19.79
19.50
19.65
-0.03
2014-04-24
19.40
19.90
18.92
19.68
+0.26
2014-04-23
19.41
19.54
19.40
19.42
—
2014-04-22
19.42
19.52
19.29
19.42
+0.01
2014-04-21
19.60
19.70
19.24
19.41
-0.17
2014-04-18
19.63
19.63
19.58
19.58
-0.01
2014-04-17
19.64
19.71
19.49
19.59
-0.03
2014-04-16
19.54
19.80
19.34
19.62
+0.09
2014-04-15
19.97
19.98
19.22
19.53
-0.45
2014-04-14
20.08
20.12
19.71
19.98
+0.03
2014-04-11
19.99
20.11
19.90
19.95
-0.05
2014-04-10
19.87
20.37
19.86
20
+0.14
2014-04-09
20.02
20.09
19.60
19.86
-0.17
2014-04-08
19.89
20.16
19.87
20.03
+0.15
2014-04-07
19.86
20
19.78
19.88
-0.03
2014-04-04
19.83
20.22
19.78
19.91
+0.07
2014-04-03
19.97
20.07
19.66
19.84
-0.12
2014-04-02
19.75
20.14
19.73
19.96
+0.20
2014-04-01
19.76
19.90
19.63
19.76
+0.01
2014-03-31
19.82
19.99
19.72
19.75
-0.03
2014-03-28
19.72
19.91
19.62
19.78
+0.07
2014-03-27
19.79
19.84
19.56
19.71
-0.09
2014-03-26
19.95
20.12
19.66
19.80
-0.16
2014-03-25
19.90
20.19
19.88
19.96
+0.08
2014-03-24
20.23
20.28
19.88
19.88
-0.44
2014-03-21
20.33
20.57
20.24
20.32
—
2014-03-20
20.56
20.71
20.12
20.32
-0.25
2014-03-19
20.82
20.95
20.48
20.57
-0.27
2014-03-18
21.17
21.23
20.62
20.84
-0.32
2014-03-17
21.54
21.58
21.10
21.16
-0.27
2014-03-14
21.18
21.78
21.12
21.43
+0.24
2014-03-13
21.30
21.45
21.08
21.19
-0.10
2014-03-12
20.86
21.40
20.79
21.29
+0.42
2014-03-11
20.81
21.30
20.64
20.87
+0.05
2014-03-10
20.84
21.03
20.60
20.82
-0.06
2014-03-07
21.44
21.57
20.74
20.88
-0.54
2014-03-06
21.16
21.62
21.08
21.42
+0.27
2014-03-05
21.12
21.31
21.12
21.15
+0.06
2014-03-04
21.39
21.51
21.02
21.09
-0.31
2014-03-03
21.30
21.71
21.22
21.40
+0.26
2014-02-28
21.24
21.40
21.06
21.14
-0.12
2014-02-27
21.21
21.48
20.98
21.26
+0.06
2014-02-26
21.86
22.03
21.08
21.20
-0.64
2014-02-25
21.84
22
21.66
21.84
-0.09
2014-02-24
21.83
22.16
21.51
21.93
+0.09
2014-02-21
21.80
21.94
21.57
21.84
+0.05
2014-02-20
21.53
21.89
21.39
21.79
+0.28
2014-02-19
21.89
21.93
21.36
21.51
-0.45
2014-02-18
21.79
21.96
21.30
21.96
+0.19
2014-02-17
21.41
21.96
21.41
21.77
+0.35
2014-02-14
20.46
21.48
20.42
21.42
+0.97
2014-02-13
20.23
20.52
20.12
20.45
+0.25
2014-02-12
20.20
20.40
20.08
20.20
-0.03
2014-02-11
20.04
20.29
19.92
20.23
+0.18
2014-02-10
19.97
20.28
19.96
20.05
+0.07
2014-02-07
19.92
20.10
19.75
19.98
+0.08
2014-02-06
19.92
19.92
19.90
19.90
+0.48
2014-02-04
19.32
19.48
19.26
19.42
+0.12
2014-02-03
19.12
19.62
19.06
19.30
+0.13
2014-01-31
19.13
19.46
19.06
19.17
+0.03
2014-01-30
19.69
19.72
18.98
19.14
-0.56
2014-01-29
19.56
19.96
19.46
19.70
+0.20
2014-01-28
19.67
19.83
19.45
19.50
-0.16
2014-01-27
19.90
20.07
19.54
19.66
-0.24
2014-01-24
19.98
20.28
19.72
19.90
-0.07
2014-01-23
19.77
20.30
19.62
19.97
+0.19
2014-01-22
19.88
19.94
19.72
19.78
-0.11
2014-01-21
20.28
20.32
19.68
19.89
-0.41
2014-01-20
20.27
20.40
20.25
20.30
+0.01
2014-01-17
20.09
20.42
19.96
20.29
+0.22
2014-01-16
20.17
20.24
19.96
20.07
-0.08
2014-01-15
20.23
20.26
19.92
20.15
-0.10
2014-01-14
20.38
20.60
20.13
20.25
-0.10
2014-01-13
20.16
20.44
19.95
20.35
+0.22
2014-01-10
19.52
20.24
19.52
20.13
+0.60
2014-01-09
19.51
19.71
19.40
19.53
+0.03
2014-01-08
19.81
19.86
19.29
19.50
-0.32
2014-01-07
20.15
20.26
19.63
19.82
-0.29
2014-01-06
20.11
20.35
19.93
20.11
-0.01
2014-01-03
19.99
20.29
19.98
20.12
+0.18
2014-01-02
19.46
20.42
19.43
19.94
+0.55
2014-01-01
19.40
19.40
19.39
19.39
-0.02