现货白银2016年价格历史
XAG现货白银（XAG）2016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
17.25
2016年
最高价
美元/盎司
20.59
2016-08-02
最低价
美元/盎司
13.77
2016-01-12
2016年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2016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
2016-12-30
16.15
16.27
15.81
15.88
-0.26
2016-12-29
16
16.24
15.96
16.14
+0.15
2016-12-28
15.94
16.08
15.79
15.99
+0.06
2016-12-27
15.71
16.05
15.68
15.93
+0.21
2016-12-26
15.71
15.72
15.71
15.72
—
2016-12-23
15.77
15.86
15.66
15.72
-0.05
2016-12-22
15.90
16.04
15.74
15.77
-0.12
2016-12-21
16.07
16.18
15.87
15.89
-0.17
2016-12-20
15.95
16.09
15.60
16.06
+0.14
2016-12-19
16.08
16.21
15.87
15.92
-0.15
2016-12-16
15.93
16.27
15.90
16.07
+0.13
2016-12-15
16.82
16.95
15.85
15.94
-0.87
2016-12-14
16.89
17.22
16.71
16.81
-0.06
2016-12-13
17.06
17.16
16.74
16.87
-0.17
2016-12-12
16.82
17.20
16.64
17.04
+0.20
2016-12-09
16.99
17.12
16.76
16.84
-0.14
2016-12-08
17.08
17.22
16.93
16.98
-0.12
2016-12-07
16.69
17.24
16.63
17.10
+0.41
2016-12-06
16.73
16.89
16.66
16.69
-0.02
2016-12-05
16.64
16.98
16.46
16.71
-0.02
2016-12-02
16.49
16.81
16.29
16.73
+0.27
2016-12-01
16.49
16.68
16.23
16.46
-0.01
2016-11-30
16.62
16.77
16.39
16.47
-0.12
2016-11-29
16.57
16.72
16.39
16.59
+0.01
2016-11-28
16.50
16.86
16.43
16.58
+0.06
2016-11-25
16.29
16.59
16.14
16.52
+0.25
2016-11-24
16.35
16.41
16.20
16.27
-0.08
2016-11-23
16.64
16.74
16.14
16.35
-0.28
2016-11-22
16.57
16.89
16.51
16.63
+0.06
2016-11-21
16.54
16.76
16.49
16.57
+0.03
2016-11-18
16.63
16.76
16.41
16.54
-0.10
2016-11-17
16.96
17.09
16.56
16.64
-0.31
2016-11-16
17.04
17.24
16.83
16.95
-0.11
2016-11-15
16.91
17.14
16.80
17.06
+0.16
2016-11-14
17.35
17.51
16.61
16.90
-0.45
2016-11-11
18.56
18.84
17.16
17.35
-1.23
2016-11-10
18.44
18.99
18.37
18.58
+0.10
2016-11-09
18.35
19
18.24
18.48
+0.13
2016-11-08
18.16
18.73
18.14
18.35
+0.19
2016-11-07
18.40
18.40
17.98
18.16
-0.25
2016-11-04
18.34
18.48
18.16
18.41
+0.07
2016-11-03
18.44
18.64
17.97
18.34
-0.10
2016-11-02
18.33
18.74
18.32
18.44
+0.11
2016-11-01
17.88
18.49
17.82
18.33
+0.45
2016-10-31
17.75
17.92
17.72
17.88
+0.13
2016-10-28
17.60
17.91
17.52
17.75
+0.17
2016-10-27
17.61
17.73
17.52
17.58
-0.02
2016-10-26
17.74
17.86
17.54
17.60
-0.14
2016-10-25
17.57
17.82
17.48
17.74
+0.17
2016-10-24
17.51
17.88
17.43
17.57
+0.05
2016-10-21
17.49
17.55
17.37
17.52
+0.02
2016-10-20
17.65
17.74
17.42
17.50
-0.15
2016-10-19
17.59
17.77
17.53
17.65
+0.06
2016-10-18
17.43
17.71
17.40
17.59
+0.16
2016-10-17
17.39
17.50
17.32
17.43
+0.03
2016-10-16
17.47
17.58
17.28
17.40
+0.01
2016-10-15
17.39
17.39
17.39
17.39
-0.01
2016-10-14
17.47
17.58
17.30
17.40
-0.11
2016-10-13
17.45
17.68
17.40
17.51
+0.06
2016-10-12
17.42
17.61
17.33
17.45
+0.01
2016-10-11
17.62
17.82
17.40
17.44
-0.29
2016-10-10
17.52
17.80
17.51
17.73
+0.23
2016-10-09
17.30
17.65
17.07
17.50
-0.01
2016-10-08
17.51
17.51
17.51
17.51
+0.01
2016-10-07
17.30
17.65
17.07
17.50
+0.21
2016-10-06
17.71
17.84
17.08
17.29
-0.42
2016-10-05
17.75
18.01
17.52
17.71
-0.06
2016-10-04
18.79
18.90
17.69
17.77
-1.03
2016-10-03
19.15
19.32
18.68
18.80
-0.35
2016-10-02
19.07
19.69
19.05
19.15
-0.01
2016-10-01
19.16
19.16
19.16
19.16
+0.01
2016-09-30
19.07
19.69
19.05
19.15
+0.07
2016-09-29
19.15
19.39
18.96
19.08
-0.09
2016-09-28
19.08
19.20
18.89
19.17
+0.05
2016-09-27
19.43
19.54
18.94
19.12
-0.31
2016-09-26
19.65
19.74
19.33
19.43
-0.22
2016-09-25
19.85
19.93
19.57
19.65
—
2016-09-24
19.65
19.65
19.65
19.65
—
2016-09-23
19.84
19.94
19.55
19.65
-0.19
2016-09-22
19.80
20.06
19.67
19.84
+0.04
2016-09-21
19.19
19.87
19
19.80
+0.61
2016-09-20
19.15
19.29
19.05
19.19
+0.04
2016-09-19
18.77
19.31
18.74
19.15
+0.39
2016-09-18
18.96
19.02
18.65
18.76
—
2016-09-17
18.76
18.76
18.76
18.76
—
2016-09-16
18.96
19.02
18.65
18.76
-0.20
2016-09-15
18.94
19.21
18.79
18.96
+0.02
2016-09-14
18.84
19.12
18.76
18.94
+0.10
2016-09-13
19.08
19.28
18.76
18.84
-0.23
2016-09-12
19.01
19.18
18.68
19.07
+0.05
2016-09-11
19.58
19.65
18.99
19.02
—
2016-09-10
19.02
19.02
19.02
19.02
—
2016-09-09
19.58
19.65
18.99
19.02
-0.56
2016-09-08
19.77
19.94
19.52
19.58
-0.19
2016-09-07
20.02
20.13
19.69
19.77
-0.25
2016-09-06
19.49
20.13
19.44
20.02
+0.53
2016-09-05
19.40
19.56
19.27
19.49
+0.06
2016-09-04
18.87
19.44
18.73
19.43
+0.03
2016-09-03
19.40
19.40
19.40
19.40
-0.02
2016-09-02
18.87
19.44
18.73
19.42
+0.55
2016-09-01
18.61
18.93
18.56
18.87
+0.26
2016-08-31
18.57
18.87
18.51
18.61
+0.04
2016-08-30
18.85
18.96
18.55
18.57
-0.26
2016-08-29
18.64
18.89
18.36
18.83
+0.19
2016-08-28
18.51
19.06
18.49
18.64
-0.01
2016-08-27
18.65
18.65
18.65
18.65
—
2016-08-26
18.51
19.06
18.49
18.65
+0.14
2016-08-25
18.53
18.66
18.45
18.51
-0.02
2016-08-24
18.81
19
18.50
18.53
-0.25
2016-08-23
18.89
19.12
18.77
18.78
-0.11
2016-08-22
19.28
19.28
18.69
18.89
-0.39
2016-08-21
19.71
19.78
19.20
19.28
—
2016-08-20
19.28
19.28
19.28
19.28
—
2016-08-19
19.73
19.78
19.22
19.28
-0.43
2016-08-18
19.65
19.94
19.59
19.71
+0.06
2016-08-17
19.77
19.89
19.34
19.65
-0.12
2016-08-16
19.80
20.11
19.68
19.77
-0.03
2016-08-15
19.68
20.05
19.67
19.80
+0.12
2016-08-14
19.95
20.22
19.63
19.68
-0.02
2016-08-13
19.70
19.70
19.70
19.70
-0.01
2016-08-12
19.94
20.22
19.63
19.71
-0.23
2016-08-11
20.12
20.32
19.86
19.94
-0.18
2016-08-10
19.83
20.49
19.83
20.12
+0.29
2016-08-09
19.71
19.88
19.56
19.83
+0.12
2016-08-08
19.70
19.86
19.48
19.71
+0.01
2016-08-07
20.31
20.43
19.67
19.70
-0.01
2016-08-06
19.71
19.71
19.71
19.71
+0.03
2016-08-05
20.31
20.43
19.67
19.68
-0.63
2016-08-04
20.38
20.52
20.02
20.31
-0.07
2016-08-03
20.59
20.72
20.34
20.38
-0.21
2016-08-02
20.42
20.78
20.30
20.59
+0.17
2016-08-01
20.32
20.64
20.27
20.42
+0.12
2016-07-31
20.13
20.40
19.93
20.30
-0.03
2016-07-30
20.33
20.33
20.33
20.33
+0.03
2016-07-29
20.13
20.40
19.93
20.30
+0.17
2016-07-28
20.32
20.51
20.07
20.13
-0.19
2016-07-27
19.60
20.41
19.49
20.32
+0.72
2016-07-26
19.53
19.74
19.40
19.60
+0.09
2016-07-25
19.61
19.71
19.28
19.51
-0.11
2016-07-22
19.77
19.94
19.54
19.62
-0.14
2016-07-21
19.37
19.88
19.19
19.76
+0.25
2016-07-20
19.89
19.98
19.36
19.51
-0.38
2016-07-19
20.04
20.07
19.78
19.89
-0.15
2016-07-18
20.18
20.23
19.68
20.04
-0.14
2016-07-15
20.28
20.33
19.98
20.18
-0.10
2016-07-14
20.36
20.55
19.98
20.28
-0.03
2016-07-13
20.16
20.48
19.87
20.31
+0.16
2016-07-12
20.24
20.52
19.93
20.15
-0.09
2016-07-11
20.24
20.68
20.08
20.24
—
2016-07-08
19.65
20.31
19.20
20.24
+0.58
2016-07-07
20.08
20.27
19.43
19.66
-0.42
2016-07-06
19.93
20.51
19.83
20.08
+0.16
2016-07-05
20.29
20.46
19.49
19.92
-0.38
2016-07-04
19.73
21.13
19.64
20.30
+0.54
2016-07-01
18.70
19.89
18.69
19.76
+1.06
2016-06-30
18.26
18.81
18.16
18.70
+0.44
2016-06-29
17.76
18.47
17.73
18.26
+0.50
2016-06-28
17.73
17.84
17.50
17.76
+0.03
2016-06-27
17.71
17.91
17.60
17.73
+0.04
2016-06-24
17.27
18.32
17.10
17.69
+0.42
2016-06-23
17.22
17.48
17.17
17.27
+0.05
2016-06-22
17.26
17.34
17.08
17.22
-0.04
2016-06-21
17.45
17.58
17.15
17.26
-0.19
2016-06-20
17.48
17.64
17.25
17.45
-0.01
2016-06-17
17.16
17.50
17.15
17.46
+0.30
2016-06-16
17.50
17.86
17.12
17.16
-0.34
2016-06-15
17.37
17.61
17.31
17.50
+0.13
2016-06-14
17.40
17.49
17.19
17.37
-0.03
2016-06-13
17.32
17.45
17.07
17.40
+0.07
2016-06-10
17.26
17.37
17.12
17.33
+0.07
2016-06-09
16.99
17.33
16.91
17.26
+0.27
2016-06-08
16.38
17.09
16.35
16.99
+0.61
2016-06-07
16.45
16.48
16.21
16.38
-0.07
2016-06-06
16.39
16.53
16.32
16.45
+0.07
2016-06-03
15.95
16.45
15.93
16.38
+0.42
2016-06-02
15.96
16.04
15.89
15.96
-0.01
2016-06-01
16
16.08
15.80
15.97
-0.03
2016-05-31
16.02
16.15
15.93
16
-0.02
2016-05-30
16.17
16.17
15.88
16.02
-0.18
2016-05-27
16.31
16.36
16.11
16.20
-0.11
2016-05-26
16.27
16.56
16.22
16.31
+0.06
2016-05-25
16.20
16.35
16.14
16.25
+0.05
2016-05-24
16.38
16.43
16.16
16.20
-0.18
2016-05-23
16.44
16.56
16.27
16.38
-0.14
2016-05-20
16.51
16.65
16.40
16.52
+0.01
2016-05-19
16.90
16.92
16.31
16.51
-0.39
2016-05-18
17.25
17.29
16.73
16.90
-0.36
2016-05-17
17.14
17.34
17.03
17.26
+0.10
2016-05-16
17.10
17.39
17.04
17.16
+0.07
2016-05-13
16.99
17.17
16.82
17.09
+0.07
2016-05-12
17.39
17.45
16.93
17.02
-0.38
2016-05-11
17.12
17.58
17.06
17.40
+0.28
2016-05-10
16.99
17.15
16.88
17.12
+0.12
2016-05-09
17.44
17.47
16.90
17
-0.47
2016-05-06
17.34
17.59
17.21
17.47
+0.13
2016-05-05
17.40
17.63
17.22
17.34
-0.05
2016-05-04
17.42
17.47
17.16
17.39
-0.03
2016-05-03
17.55
17.72
17.31
17.42
-0.15
2016-05-02
17.82
18.01
17.46
17.57
-0.24
2016-04-29
17.56
17.95
17.55
17.81
+0.24
2016-04-28
17.20
17.64
17.12
17.57
+0.36
2016-04-27
17.15
17.42
17.04
17.21
+0.07
2016-04-26
16.98
17.17
16.82
17.14
+0.16
2016-04-25
16.96
17.11
16.79
16.98
+0.03
2016-04-22
17.03
17.34
16.82
16.95
-0.09
2016-04-21
16.94
17.69
16.73
17.04
+0.11
2016-04-20
16.94
17.23
16.83
16.93
-0.01
2016-04-19
16.19
17.07
16.14
16.94
+0.75
2016-04-18
16.26
16.32
16.09
16.19
-0.02
2016-04-15
16.13
16.36
16.07
16.21
+0.07
2016-04-14
16.20
16.24
15.89
16.14
-0.06
2016-04-13
16.16
16.31
15.97
16.20
+0.04
2016-04-12
15.92
16.21
15.77
16.16
+0.25
2016-04-11
15.42
15.97
15.34
15.91
+0.57
2016-04-08
15.20
15.38
15.11
15.34
+0.13
2016-04-07
15.06
15.36
15.04
15.21
+0.15
2016-04-06
15.10
15.19
14.90
15.06
-0.05
2016-04-05
14.95
15.21
14.92
15.11
+0.15
2016-04-04
14.99
15.10
14.87
14.96
-0.07
2016-04-01
15.43
15.47
14.77
15.03
-0.40
2016-03-31
15.21
15.52
15.17
15.43
+0.20
2016-03-30
15.34
15.44
15.17
15.23
-0.11
2016-03-29
15.21
15.37
15.04
15.34
+0.12
2016-03-28
15.15
15.35
15.11
15.22
+0.05
2016-03-25
15.17
15.17
15.17
15.17
—
2016-03-24
15.28
15.33
15.12
15.17
-0.11
2016-03-23
15.84
15.91
15.20
15.28
-0.56
2016-03-22
15.81
16
15.74
15.84
+0.02
2016-03-21
15.82
15.89
15.68
15.82
+0.04
2016-03-18
15.92
16.14
15.71
15.78
-0.14
2016-03-17
15.58
16.03
15.51
15.92
+0.34
2016-03-16
15.25
15.64
15.17
15.58
+0.32
2016-03-15
15.36
15.39
15.17
15.26
-0.08
2016-03-14
15.49
15.81
15.27
15.34
-0.12
2016-03-11
15.55
15.72
15.44
15.46
-0.10
2016-03-10
15.27
15.64
15.12
15.56
+0.30
2016-03-09
15.33
15.43
15.17
15.26
-0.07
2016-03-08
15.60
15.72
15.31
15.33
-0.29
2016-03-07
15.51
15.79
15.44
15.62
+0.11
2016-03-04
15.19
15.79
15.09
15.51
+0.33
2016-03-03
14.94
15.31
14.83
15.18
+0.24
2016-03-02
14.79
15.02
14.73
14.94
+0.14
2016-03-01
14.88
15.07
14.70
14.80
-0.08
2016-02-29
14.68
14.92
14.59
14.88
+0.19
2016-02-26
15.11
15.22
14.65
14.69
-0.45
2016-02-25
15.22
15.32
15.01
15.14
-0.07
2016-02-24
15.28
15.57
15.15
15.21
-0.06
2016-02-23
15.16
15.31
15.14
15.27
+0.11
2016-02-22
15.33
15.35
14.92
15.16
-0.17
2016-02-19
15.38
15.47
15.25
15.33
-0.05
2016-02-18
15.27
15.54
15.18
15.38
+0.11
2016-02-17
15.19
15.38
15.13
15.27
+0.08
2016-02-16
15.31
15.42
15.11
15.19
-0.11
2016-02-15
15.66
15.71
15.18
15.30
-0.43
2016-02-12
15.74
15.79
15.60
15.73
—
2016-02-11
15.25
15.95
15.24
15.73
+0.48
2016-02-10
15.23
15.29
15.05
15.25
+0.03
2016-02-09
15.29
15.44
15.17
15.22
-0.07
2016-02-08
14.97
15.45
14.86
15.29
+0.31
2016-02-05
14.82
15.05
14.64
14.98
+0.14
2016-02-04
14.67
14.91
14.61
14.84
+0.17
2016-02-03
14.30
14.80
14.24
14.67
+0.40
2016-02-02
14.33
14.39
14.21
14.27
-0.05
2016-02-01
14.21
14.41
14.17
14.32
+0.08
2016-01-29
14.23
14.31
14.14
14.24
+0.01
2016-01-28
14.47
14.52
14.05
14.23
-0.20
2016-01-27
14.48
14.56
14.33
14.43
-0.04
2016-01-26
14.22
14.56
14.18
14.47
+0.27
2016-01-25
14.05
14.30
14.01
14.20
+0.18
2016-01-22
14.07
14.34
13.99
14.02
-0.05
2016-01-21
14.15
14.19
13.86
14.07
-0.07
2016-01-20
14.02
14.21
13.97
14.14
+0.16
2016-01-19
13.94
14.18
13.87
13.98
+0.06
2016-01-18
13.91
13.99
13.82
13.92
+0.02
2016-01-15
13.83
14.13
13.76
13.90
+0.08
2016-01-14
14.15
14.17
13.73
13.82
-0.31
2016-01-13
13.77
14.19
13.74
14.13
+0.36
2016-01-12
13.87
13.92
13.72
13.77
-0.08
2016-01-11
13.95
14.08
13.82
13.85
-0.08
2016-01-08
14.31
14.32
13.86
13.93
-0.35
2016-01-07
13.99
14.38
13.91
14.28
+0.28
2016-01-06
13.94
14.14
13.88
14
+0.04
2016-01-05
13.86
14.07
13.84
13.96
+0.11
2016-01-04
13.81
14.19
13.80
13.85
—
2016-01-01
13.83
13.86
13.83
13.85
+0.02