现货白银2017年价格历史
XAG现货白银（XAG）2017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
17.04
2017年
最高价
美元/盎司
18.52
2017-04-14
最低价
美元/盎司
15.56
2017-07-07
2017年价格走势
现货白银 · 单位：美元/盎司（日K收盘）
2017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
2017-12-29
16.83
17.11
16.79
16.90
+0.08
2017-12-28
16.66
16.88
16.63
16.82
+0.16
2017-12-27
16.52
16.72
16.46
16.66
+0.14
2017-12-26
16.37
16.57
16.28
16.52
+0.16
2017-12-22
16.10
16.42
16.08
16.36
+0.26
2017-12-21
16.17
16.25
16.07
16.10
-0.07
2017-12-20
16.11
16.26
16.08
16.17
+0.06
2017-12-19
16.12
16.22
16.03
16.11
-0.01
2017-12-18
16.03
16.17
15.98
16.12
+0.10
2017-12-15
15.88
16.08
15.85
16.02
+0.15
2017-12-14
16.06
16.12
15.81
15.87
-0.17
2017-12-13
15.70
16.15
15.65
16.04
+0.34
2017-12-12
15.68
15.81
15.60
15.70
+0.01
2017-12-11
15.82
15.88
15.67
15.69
-0.14
2017-12-08
15.71
15.89
15.68
15.83
+0.13
2017-12-07
15.93
15.99
15.62
15.70
-0.24
2017-12-06
16.06
16.14
15.89
15.94
-0.12
2017-12-05
16.29
16.36
16
16.06
-0.22
2017-12-04
16.41
16.43
16.22
16.28
-0.13
2017-12-01
16.40
16.55
16.22
16.41
+0.01
2017-11-30
16.53
16.59
16.29
16.40
-0.12
2017-11-29
16.82
16.92
16.48
16.52
-0.31
2017-11-28
17.02
17.11
16.75
16.83
-0.19
2017-11-27
17.02
17.19
16.98
17.02
—
2017-11-24
17.08
17.16
16.95
17.02
-0.06
2017-11-23
17.12
17.16
17.03
17.08
-0.04
2017-11-22
16.95
17.17
16.92
17.12
+0.18
2017-11-21
16.91
17.06
16.88
16.94
+0.05
2017-11-20
17.28
17.30
16.82
16.89
-0.39
2017-11-17
17.05
17.38
17
17.28
+0.24
2017-11-16
16.95
17.13
16.93
17.04
+0.08
2017-11-15
16.99
17.20
16.92
16.96
-0.04
2017-11-14
17.02
17.09
16.85
17
-0.04
2017-11-13
16.87
17.07
16.81
17.04
+0.18
2017-11-10
16.95
17.10
16.77
16.86
-0.12
2017-11-09
17.01
17.14
16.89
16.98
-0.02
2017-11-08
16.91
17.25
16.91
17
+0.09
2017-11-07
17.20
17.22
16.89
16.91
-0.29
2017-11-06
16.82
17.26
16.77
17.20
+0.38
2017-11-03
17.09
17.18
16.76
16.82
-0.27
2017-11-02
17.11
17.24
17.01
17.09
-0.02
2017-11-01
16.69
17.19
16.64
17.11
+0.42
2017-10-31
16.82
16.90
16.62
16.69
-0.13
2017-10-30
16.83
16.89
16.67
16.82
—
2017-10-27
16.78
16.86
16.59
16.82
+0.06
2017-10-26
16.91
17.03
16.72
16.76
-0.15
2017-10-25
16.92
17.03
16.79
16.91
-0.04
2017-10-24
17.05
17.14
16.85
16.95
-0.10
2017-10-23
17.01
17.11
16.83
17.05
+0.07
2017-10-20
17.22
17.29
16.91
16.98
-0.24
2017-10-19
16.96
17.29
16.89
17.22
+0.26
2017-10-18
16.99
17.10
16.88
16.96
-0.03
2017-10-17
17.20
17.25
16.94
16.99
-0.21
2017-10-16
17.41
17.47
17.09
17.20
-0.17
2017-10-13
17.22
17.41
17.15
17.37
+0.15
2017-10-12
17.14
17.26
17.09
17.22
+0.08
2017-10-11
17.09
17.23
17.03
17.14
+0.05
2017-10-10
16.94
17.25
16.91
17.09
+0.15
2017-10-09
16.79
16.99
16.74
16.94
+0.14
2017-10-06
16.58
16.86
16.30
16.80
+0.24
2017-10-05
16.55
16.74
16.53
16.56
+0.01
2017-10-04
16.63
16.89
16.52
16.55
-0.05
2017-10-03
16.55
16.66
16.52
16.60
+0.05
2017-10-02
16.62
16.73
16.51
16.55
-0.07
2017-09-29
16.84
16.88
16.60
16.62
-0.22
2017-09-28
16.74
16.90
16.65
16.84
+0.10
2017-09-27
16.81
16.91
16.70
16.74
-0.05
2017-09-26
17.15
17.24
16.76
16.79
-0.36
2017-09-25
16.96
17.18
16.81
17.15
+0.18
2017-09-22
16.93
17.06
16.89
16.97
+0.04
2017-09-21
17.14
17.18
16.80
16.93
-0.21
2017-09-20
17.29
17.40
16.94
17.14
-0.15
2017-09-19
17.16
17.33
17.09
17.29
+0.11
2017-09-18
17.58
17.62
17.04
17.18
-0.39
2017-09-15
17.75
17.84
17.54
17.57
-0.17
2017-09-14
17.76
17.80
17.58
17.74
+0.01
2017-09-13
17.87
17.99
17.64
17.73
-0.14
2017-09-12
17.78
17.90
17.69
17.87
+0.09
2017-09-11
17.94
17.94
17.69
17.78
-0.14
2017-09-08
18.09
18.21
17.86
17.92
-0.15
2017-09-07
17.85
18.14
17.77
18.07
+0.22
2017-09-06
17.86
17.99
17.78
17.85
-0.01
2017-09-05
17.86
18.01
17.76
17.86
—
2017-09-04
17.70
17.94
17.70
17.86
+0.16
2017-09-01
17.56
17.75
17.42
17.70
+0.14
2017-08-31
17.42
17.62
17.26
17.56
+0.16
2017-08-30
17.36
17.48
17.29
17.40
+0.04
2017-08-29
17.51
17.66
17.25
17.36
-0.05
2017-08-28
17.05
17.48
17
17.41
+0.37
2017-08-25
16.93
17.18
16.71
17.04
+0.11
2017-08-24
17.06
17.10
16.80
16.93
-0.13
2017-08-23
16.96
17.10
16.89
17.06
+0.10
2017-08-22
16.98
17.12
16.85
16.96
-0.01
2017-08-21
16.96
17.13
16.82
16.97
+0.02
2017-08-18
17
17.32
16.89
16.95
-0.05
2017-08-17
17.07
17.17
16.95
17
-0.07
2017-08-16
16.62
17.13
16.59
17.07
+0.47
2017-08-15
17.05
17.07
16.55
16.60
-0.45
2017-08-14
17.10
17.22
16.91
17.05
-0.02
2017-08-11
17.11
17.20
16.88
17.07
-0.01
2017-08-10
16.92
17.24
16.84
17.08
+0.16
2017-08-09
16.43
16.96
16.41
16.92
+0.49
2017-08-08
16.25
16.48
16.20
16.43
+0.19
2017-08-07
16.26
16.30
16.09
16.24
-0.01
2017-08-04
16.64
16.75
16.17
16.25
-0.37
2017-08-03
16.56
16.69
16.42
16.62
-0.06
2017-08-02
16.66
16.68
16.66
16.68
-0.02
2017-08-01
16.81
16.85
16.58
16.70
-0.11
2017-07-31
16.72
16.88
16.66
16.81
+0.10
2017-07-28
16.56
16.75
16.50
16.71
+0.15
2017-07-27
16.63
16.82
16.54
16.56
-0.07
2017-07-26
16.46
16.69
16.28
16.63
+0.17
2017-07-25
16.47
16.62
16.22
16.46
-0.01
2017-07-24
16.49
16.59
16.40
16.47
—
2017-07-21
16.30
16.52
16.27
16.47
+0.18
2017-07-20
16.24
16.42
16.11
16.29
+0.05
2017-07-19
16.26
16.36
16.14
16.24
-0.02
2017-07-18
16.08
16.33
16.06
16.26
+0.18
2017-07-17
15.97
16.20
15.94
16.08
+0.12
2017-07-14
15.66
16.08
15.58
15.96
+0.30
2017-07-13
15.88
15.98
15.65
15.66
-0.22
2017-07-12
15.81
16.02
15.73
15.88
+0.07
2017-07-11
15.63
15.86
15.43
15.81
+0.18
2017-07-10
15.57
15.74
15.17
15.63
+0.07
2017-07-07
16.02
16.18
14.31
15.56
-0.47
2017-07-06
16.06
16.10
15.91
16.03
-0.03
2017-07-05
16.06
16.22
15.86
16.06
—
2017-07-04
16.11
16.21
16.02
16.06
-0.05
2017-07-03
16.59
16.65
16.07
16.11
-0.47
2017-06-30
16.59
16.70
16.49
16.58
—
2017-06-29
16.79
16.90
16.58
16.58
-0.19
2017-06-28
16.65
16.87
16.62
16.77
+0.12
2017-06-27
16.56
16.75
16.50
16.65
+0.09
2017-06-26
16.70
16.75
16.25
16.56
-0.12
2017-06-23
16.52
16.79
16.51
16.68
+0.16
2017-06-22
16.43
16.68
16.41
16.52
+0.09
2017-06-21
16.43
16.53
16.34
16.43
—
2017-06-20
16.45
16.64
16.37
16.43
-0.02
2017-06-19
16.68
16.70
16.45
16.45
-0.21
2017-06-16
16.71
16.83
16.63
16.66
-0.05
2017-06-15
16.86
17.08
16.64
16.71
-0.15
2017-06-14
16.81
17.36
16.79
16.86
+0.05
2017-06-13
16.95
16.97
16.69
16.81
+0.03
2017-06-12
17.20
17.23
16.78
16.78
-0.38
2017-06-09
17.40
17.48
17.15
17.16
-0.24
2017-06-08
17.56
17.69
17.27
17.40
-0.16
2017-06-07
17.70
17.73
17.49
17.56
-0.11
2017-06-06
17.52
17.75
17.50
17.67
+0.15
2017-06-05
17.55
17.65
17.48
17.52
-0.03
2017-06-02
17.24
17.58
17.11
17.55
+0.29
2017-06-01
17.31
17.38
16.98
17.26
-0.05
2017-05-31
17.35
17.42
17.21
17.31
-0.05
2017-05-30
17.40
17.47
17.20
17.36
-0.01
2017-05-29
17.32
17.44
17.29
17.37
+0.03
2017-05-26
17.12
17.39
17.07
17.34
+0.22
2017-05-25
17.20
17.26
17.10
17.12
-0.08
2017-05-24
17.04
17.23
16.88
17.20
+0.16
2017-05-23
17.13
17.31
17.01
17.04
-0.09
2017-05-22
16.84
17.21
16.82
17.13
+0.29
2017-05-19
16.57
16.88
16.54
16.84
+0.27
2017-05-18
16.86
16.96
16.41
16.57
-0.29
2017-05-17
16.81
17.03
16.74
16.86
+0.05
2017-05-16
16.60
16.87
16.60
16.81
+0.21
2017-05-15
16.43
16.82
16.40
16.60
+0.16
2017-05-12
16.30
16.48
16.28
16.44
+0.13
2017-05-11
16.16
16.39
16.15
16.31
+0.14
2017-05-10
16.14
16.34
16.11
16.17
+0.01
2017-05-09
16.19
16.31
16.03
16.16
-0.03
2017-05-08
16.32
16.45
16.19
16.19
-0.11
2017-05-05
16.30
16.51
16.19
16.30
+0.02
2017-05-04
16.45
16.63
16.18
16.28
-0.15
2017-05-03
16.81
16.88
16.37
16.43
-0.37
2017-05-02
16.85
17
16.76
16.80
-0.04
2017-05-01
17.19
17.26
16.77
16.84
-0.35
2017-04-28
17.26
17.42
17.14
17.19
-0.07
2017-04-27
17.46
17.49
17.21
17.26
-0.21
2017-04-26
17.58
17.65
17.30
17.47
-0.10
2017-04-25
17.89
18
17.53
17.57
-0.32
2017-04-24
17.92
17.94
17.61
17.89
-0.02
2017-04-21
18
18.04
17.79
17.91
-0.09
2017-04-20
18.15
18.23
17.84
18
-0.13
2017-04-19
18.27
18.33
18.07
18.13
-0.13
2017-04-18
18.39
18.43
18.05
18.26
-0.13
2017-04-17
18.51
18.65
18.34
18.39
-0.13
2017-04-14
18.49
18.52
18.49
18.52
+0.03
2017-04-13
18.46
18.60
18.39
18.49
+0.04
2017-04-12
18.30
18.54
18.22
18.45
+0.15
2017-04-11
17.90
18.33
17.89
18.30
+0.40
2017-04-10
17.97
18.03
17.72
17.90
-0.06
2017-04-07
18.24
18.47
17.84
17.96
-0.28
2017-04-06
18.28
18.34
18.14
18.24
-0.02
2017-04-05
18.29
18.32
18.11
18.26
-0.02
2017-04-04
18.23
18.41
18.18
18.28
+0.07
2017-04-03
18.23
18.26
18.05
18.21
-0.04
2017-03-31
18.08
18.26
18.02
18.25
+0.17
2017-03-30
18.22
18.29
18.03
18.08
-0.14
2017-03-29
18.22
18.22
18.22
18.22
+0.08
2017-03-28
18.06
18.23
17.98
18.14
+0.08
2017-03-27
17.75
18.13
17.75
18.06
+0.32
2017-03-24
17.55
17.78
17.51
17.74
+0.19
2017-03-23
17.52
17.69
17.49
17.55
+0.04
2017-03-22
17.50
17.59
17.42
17.51
+0.01
2017-03-21
17.40
17.60
17.30
17.50
+0.10
2017-03-20
17.37
17.46
17.32
17.40
+0.01
2017-03-17
17.29
17.41
17.20
17.39
+0.10
2017-03-16
17.31
17.56
17.22
17.29
-0.02
2017-03-15
16.85
17.35
16.80
17.31
+0.46
2017-03-14
16.94
17.05
16.83
16.85
-0.09
2017-03-13
17.03
17.15
16.92
16.94
-0.09
2017-03-10
16.96
17.08
16.81
17.03
+0.08
2017-03-09
17.20
17.29
16.91
16.95
-0.25
2017-03-08
17.47
17.55
17.19
17.20
-0.26
2017-03-07
17.74
17.78
17.44
17.46
-0.31
2017-03-06
17.96
17.96
17.68
17.77
-0.20
2017-03-03
17.70
17.98
17.61
17.97
+0.23
2017-03-02
18.38
18.43
17.66
17.74
-0.67
2017-03-01
18.28
18.46
18.20
18.41
+0.12
2017-02-28
18.25
18.46
18.21
18.29
+0.04
2017-02-27
18.36
18.49
18.20
18.25
-0.10
2017-02-24
18.14
18.41
18.13
18.35
+0.17
2017-02-23
17.99
18.22
17.91
18.18
+0.18
2017-02-22
17.95
18.06
17.89
18
+0.06
2017-02-21
18.04
18.09
17.81
17.94
-0.10
2017-02-20
17.97
18.07
17.88
18.04
+0.06
2017-02-17
18.05
18.09
17.95
17.98
-0.11
2017-02-16
17.96
18.14
17.91
18.09
+0.13
2017-02-15
17.91
17.99
17.73
17.96
+0.06
2017-02-14
17.80
18.07
17.71
17.90
+0.11
2017-02-13
17.92
18
17.73
17.79
-0.15
2017-02-10
17.62
18.01
17.52
17.94
+0.32
2017-02-09
17.75
17.85
17.59
17.62
-0.15
2017-02-08
17.68
17.87
17.60
17.77
+0.10
2017-02-07
17.70
17.79
17.53
17.67
-0.04
2017-02-06
17.49
17.75
17.43
17.71
+0.21
2017-02-03
17.44
17.54
17.22
17.50
+0.04
2017-02-02
17.53
17.73
17.39
17.46
-0.06
2017-02-01
17.54
17.63
17.33
17.52
—
2017-01-31
17.08
17.61
17.06
17.52
+0.42
2017-01-30
17.09
17.28
17.03
17.10
-0.03
2017-01-27
16.76
17.25
16.61
17.13
+0.37
2017-01-26
16.97
17.04
16.65
16.76
-0.21
2017-01-25
17.07
17.11
16.74
16.97
-0.13
2017-01-24
17.22
17.28
16.99
17.10
-0.12
2017-01-23
17.08
17.25
17.02
17.22
+0.15
2017-01-20
16.98
17.16
16.80
17.07
+0.07
2017-01-19
17.04
17.11
16.71
17
-0.02
2017-01-18
17.17
17.33
17
17.02
-0.16
2017-01-17
16.79
17.21
16.77
17.18
+0.39
2017-01-16
16.80
16.92
16.75
16.79
-0.01
2017-01-13
16.74
16.84
16.56
16.80
+0.05
2017-01-12
16.70
16.98
16.70
16.75
+0.04
2017-01-11
16.77
16.87
16.50
16.71
-0.06
2017-01-10
16.55
16.91
16.50
16.77
+0.24
2017-01-09
16.46
16.69
16.39
16.53
+0.07
2017-01-06
16.56
16.67
16.24
16.46
-0.11
2017-01-05
16.41
16.72
16.38
16.57
+0.16
2017-01-04
16.25
16.52
16.23
16.41
+0.16
2017-01-03
15.89
16.50
15.87
16.25
+0.36
2017-01-02
15.89
15.89
15.89
15.89
+0.01