工行纸白银(美元)2014年价格历史
USDAAG工行纸白银(美元)（USDAAG）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
19.09
2014年
最高价
美元/盎司
22.05
2014-02-24
最低价
美元/盎司
15.42
2014-11-06
2014年价格走势
工行纸白银(美元) · 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
16.36
16.45
15.67
15.75
-0.61
2014-12-30
15.83
16.43
15.74
16.36
+0.52
2014-12-29
16.08
16.25
15.79
15.84
-0.24
2014-12-27
16.07
16.13
16.06
16.08
+0.02
2014-12-26
15.78
16.28
15.78
16.06
+0.28
2014-12-24
15.78
15.87
15.66
15.78
—
2014-12-23
15.87
15.89
15.56
15.78
-0.09
2014-12-22
16.05
16.16
15.82
15.87
-0.18
2014-12-20
16.04
16.10
15.98
16.05
+0.01
2014-12-19
15.94
16.10
15.86
16.04
+0.11
2014-12-18
15.87
16.22
15.71
15.93
+0.06
2014-12-17
15.72
15.98
15.64
15.87
+0.16
2014-12-16
16.86
16.91
15.56
15.71
-1.16
2014-12-15
17.05
17.06
16.78
16.87
-0.18
2014-12-13
17.13
17.13
17.01
17.05
-0.07
2014-12-12
17.08
17.21
16.97
17.12
+0.04
2014-12-11
17.10
17.21
16.93
17.08
-0.03
2014-12-10
17.10
17.31
16.26
17.11
+0.01
2014-12-09
16.29
17.17
16.22
17.10
+0.82
2014-12-08
16.30
16.38
16.16
16.28
-0.02
2014-12-06
16.32
16.33
16.23
16.30
-0.03
2014-12-05
16.56
16.62
16.24
16.33
-0.22
2014-12-04
16.53
16.64
16.31
16.55
+0.03
2014-12-03
16.48
16.56
16.22
16.52
+0.06
2014-12-02
16.28
16.78
16.10
16.46
+0.18
2014-12-01
15.49
16.34
14.47
16.28
+0.79
2014-11-29
15.79
15.79
15.46
15.49
-0.31
2014-11-28
16.27
16.30
15.79
15.80
-0.46
2014-11-27
16.65
16.65
16.19
16.26
-0.39
2014-11-26
16.65
16.67
16.55
16.65
+0.03
2014-11-25
16.44
16.73
16.33
16.62
+0.19
2014-11-24
16.44
16.50
16.29
16.43
+0.02
2014-11-21
16.15
16.59
16.13
16.41
+0.25
2014-11-20
16.03
16.51
15.94
16.16
+0.11
2014-11-19
16.20
16.32
15.93
16.05
-0.16
2014-11-18
16.08
16.42
16.01
16.21
+0.13
2014-11-17
16.39
16.40
16.05
16.08
-0.21
2014-11-15
15.87
16.37
15.80
16.29
+0.42
2014-11-14
15.69
15.94
15.28
15.87
+0.18
2014-11-13
15.67
15.79
15.58
15.69
+0.03
2014-11-12
15.55
15.90
15.53
15.66
+0.12
2014-11-11
15.61
15.68
15.47
15.54
-0.07
2014-11-10
15.69
15.90
15.55
15.61
-0.08
2014-11-08
15.69
15.77
15.65
15.69
+0.02
2014-11-07
15.42
15.75
15.07
15.67
+0.25
2014-11-06
15.54
15.58
15.24
15.42
-0.12
2014-11-05
16.08
16.08
15.17
15.54
-0.52
2014-11-04
16.05
16.24
15.94
16.06
+0.02
2014-11-03
16.17
16.17
15.79
16.04
-0.13
2014-11-01
15.93
16.17
15.87
16.17
+0.25
2014-10-31
16.40
16.56
15.81
15.92
-0.49
2014-10-30
17.28
17.32
16.38
16.41
-0.88
2014-10-29
17.23
17.34
17.16
17.29
+0.05
2014-10-28
17.20
17.53
17.09
17.24
+0.03
2014-10-27
17.21
17.25
17.13
17.21
—
2014-10-25
17.21
17.25
17.19
17.21
—
2014-10-24
17.23
17.37
17.15
17.21
-0.01
2014-10-23
17.20
17.27
17.06
17.22
+0.02
2014-10-22
17.59
17.62
17.16
17.20
-0.39
2014-10-21
17.38
17.66
17.35
17.59
+0.21
2014-10-20
17.29
17.52
17.28
17.38
+0.09
2014-10-18
17.33
17.38
17.27
17.29
-0.03
2014-10-17
17.43
17.47
17.23
17.32
-0.10
2014-10-16
17.55
17.58
17.22
17.42
-0.13
2014-10-15
17.39
17.77
17.05
17.55
+0.17
2014-10-14
17.40
17.57
17.31
17.38
-0.01
2014-10-13
17.37
17.61
17.35
17.39
+0.02
2014-10-11
17.38
17.40
17.30
17.37
-0.01
2014-10-10
17.40
17.45
17.23
17.38
—
2014-10-09
17.13
17.72
17.07
17.38
+0.24
2014-10-08
17.15
17.48
17.10
17.14
-0.01
2014-10-07
17.09
17.64
17.07
17.15
+0.06
2014-10-06
16.82
17.14
16.69
17.09
+0.27
2014-10-04
16.94
16.97
16.81
16.82
-0.12
2014-10-03
17.13
17.18
16.73
16.94
-0.20
2014-10-02
17.37
17.38
16.96
17.14
-0.25
2014-10-01
17.03
17.44
16.89
17.39
+0.37
2014-09-30
17.54
17.61
16.99
17.02
-0.52
2014-09-29
17.64
17.66
17.46
17.54
-0.09
2014-09-27
17.56
17.63
17.54
17.63
+0.07
2014-09-26
17.63
17.74
17.47
17.56
+0.01
2014-09-25
17.70
17.77
17.37
17.55
-0.15
2014-09-24
17.78
17.89
17.54
17.70
-0.08
2014-09-23
17.85
18.01
17.65
17.78
-0.07
2014-09-22
17.92
17.92
17.37
17.85
-0.07
2014-09-20
18
18.06
17.82
17.92
-0.09
2014-09-19
18.58
18.59
17.89
18.01
-0.57
2014-09-18
18.68
18.81
18.29
18.58
-0.10
2014-09-17
18.82
18.87
18.63
18.68
-0.14
2014-09-16
18.61
19.04
18.60
18.82
+0.20
2014-09-15
18.66
18.70
18.56
18.62
-0.03
2014-09-13
18.64
18.67
18.58
18.65
—
2014-09-12
18.65
18.72
18.48
18.65
—
2014-09-11
18.98
19.02
18.59
18.65
-0.33
2014-09-10
18.96
19.16
18.89
18.98
+0.03
2014-09-09
19.01
19.10
18.92
18.95
-0.04
2014-09-08
19.20
19.33
18.99
18.99
-0.21
2014-09-06
19.13
19.20
19.08
19.20
+0.08
2014-09-05
19.15
19.22
19.02
19.12
-0.03
2014-09-04
19.17
19.36
19.13
19.15
-0.03
2014-09-03
19.18
19.26
19.12
19.18
+0.03
2014-09-02
19.48
19.52
19.14
19.15
-0.33
2014-09-01
19.49
19.54
19.42
19.48
-0.02
2014-08-30
19.56
19.56
19.48
19.50
-0.06
2014-08-29
19.58
19.64
19.46
19.56
-0.02
2014-08-28
19.43
19.86
19.42
19.58
+0.15
2014-08-27
19.50
19.51
19.34
19.43
-0.06
2014-08-26
19.36
19.67
19.35
19.49
+0.13
2014-08-25
19.48
19.52
19.30
19.36
-0.12
2014-08-23
19.47
19.52
19.41
19.48
+0.02
2014-08-22
19.38
19.59
19.35
19.46
+0.08
2014-08-21
19.53
19.56
19.30
19.38
-0.15
2014-08-20
19.43
19.61
19.42
19.53
+0.10
2014-08-19
19.64
19.72
19.40
19.43
-0.22
2014-08-18
19.64
19.69
19.50
19.65
+0.01
2014-08-16
19.76
19.77
19.54
19.64
-0.13
2014-08-15
19.87
19.96
19.56
19.77
-0.10
2014-08-14
19.79
19.99
19.79
19.87
+0.10
2014-08-13
20.03
20.08
19.72
19.77
-0.25
2014-08-12
19.97
20.14
19.96
20.02
+0.06
2014-08-11
20
20.02
19.84
19.96
-0.03
2014-08-09
19.96
20
19.91
19.99
+0.03
2014-08-08
19.98
20.18
19.83
19.96
-0.03
2014-08-07
20.02
20.11
19.90
19.99
-0.02
2014-08-06
19.83
20.38
19.76
20.01
+0.19
2014-08-05
20.23
20.28
19.78
19.82
-0.40
2014-08-04
20.33
20.46
20.21
20.22
-0.12
2014-08-02
20.41
20.44
20.27
20.34
-0.07
2014-08-01
20.50
20.61
20.30
20.41
-0.09
2014-07-31
20.53
20.74
20.44
20.50
-0.02
2014-07-30
20.58
20.73
20.47
20.52
-0.06
2014-07-29
20.58
20.80
20.53
20.58
-0.01
2014-07-28
20.71
20.73
20.56
20.59
-0.11
2014-07-26
20.50
20.74
20.47
20.70
+0.20
2014-07-25
20.49
20.54
20.32
20.50
+0.02
2014-07-24
20.97
20.98
20.44
20.48
-0.49
2014-07-23
21.04
21.06
20.89
20.97
-0.01
2014-07-22
20.91
21.06
20.75
20.98
+0.07
2014-07-21
20.87
21.11
20.82
20.91
+0.05
2014-07-19
20.79
20.87
20.79
20.86
+0.07
2014-07-18
21.15
21.25
20.74
20.79
-0.33
2014-07-17
20.77
21.15
20.68
21.12
+0.34
2014-07-16
20.79
20.87
20.60
20.78
-0.01
2014-07-15
20.92
21.08
20.69
20.79
-0.13
2014-07-14
21.43
21.47
20.89
20.92
-0.51
2014-07-12
21.47
21.47
21.41
21.43
-0.04
2014-07-11
21.43
21.51
21.38
21.47
+0.05
2014-07-10
21.02
21.57
21.01
21.42
+0.40
2014-07-09
20.94
21.19
20.94
21.02
+0.07
2014-07-08
20.95
21.19
20.92
20.95
—
2014-07-07
21.17
21.17
20.84
20.95
-0.22
2014-07-05
21.15
21.17
20.92
21.17
+0.02
2014-07-04
21.12
21.25
21.06
21.15
+0.03
2014-07-03
21.21
21.29
20.85
21.12
-0.09
2014-07-02
21.12
21.26
20.92
21.21
+0.08
2014-07-01
20.92
21.22
20.89
21.13
+0.20
2014-06-30
21.01
21.01
20.76
20.93
-0.09
2014-06-28
21.09
21.12
21.02
21.02
-0.07
2014-06-27
21.05
21.21
20.97
21.09
+0.04
2014-06-26
21.12
21.12
20.81
21.05
-0.08
2014-06-25
20.98
21.16
20.70
21.13
+0.15
2014-06-24
20.89
21.16
20.81
20.98
+0.09
2014-06-23
20.86
20.94
20.75
20.89
+0.03
2014-06-21
20.91
20.95
20.84
20.86
-0.04
2014-06-20
20.43
20.97
20.40
20.90
+0.50
2014-06-19
19.77
20.40
19.73
20.40
+0.63
2014-06-18
19.69
19.81
19.67
19.77
+0.09
2014-06-17
19.68
19.74
19.48
19.68
-0.01
2014-06-16
19.67
19.88
19.04
19.69
+0.02
2014-06-14
19.60
19.72
19.60
19.67
+0.07
2014-06-13
19.44
19.65
19.44
19.60
+0.16
2014-06-12
19.25
19.49
19.04
19.44
+0.19
2014-06-11
19.21
19.32
19.17
19.25
+0.04
2014-06-10
19.09
19.26
19
19.21
+0.12
2014-06-09
19.03
19.21
19.01
19.09
+0.06
2014-06-07
19.03
19.04
18.98
19.03
—
2014-06-06
19.07
19.19
18.92
19.03
-0.04
2014-06-05
18.85
19.14
18.71
19.07
+0.22
2014-06-04
18.76
18.90
18.76
18.85
+0.08
2014-06-03
18.78
18.94
18.71
18.77
-0.01
2014-06-02
18.81
18.92
18.67
18.78
-0.05
2014-05-31
18.77
18.84
18.66
18.83
+0.06
2014-05-30
19
19.10
18.75
18.77
-0.23
2014-05-29
19.06
19.10
18.81
19
-0.06
2014-05-28
19.09
19.17
19.01
19.06
-0.03
2014-05-27
19.44
19.46
19.04
19.09
-0.34
2014-05-26
19.45
19.51
19.39
19.43
-0.02
2014-05-24
19.47
19.47
19.39
19.45
-0.01
2014-05-23
19.51
19.55
19.31
19.46
-0.05
2014-05-22
19.39
19.78
19.31
19.51
+0.12
2014-05-21
19.43
19.51
19.29
19.39
-0.03
2014-05-20
19.38
19.46
19.25
19.42
+0.04
2014-05-19
19.38
19.69
19.30
19.38
—
2014-05-17
19.37
19.38
19.31
19.38
+0.01
2014-05-16
19.50
19.54
19.20
19.37
-0.14
2014-05-15
19.80
19.82
19.42
19.51
-0.28
2014-05-14
19.54
19.96
19.49
19.79
+0.26
2014-05-13
19.60
19.62
19.38
19.53
-0.07
2014-05-12
19.17
19.65
19.07
19.60
+0.43
2014-05-10
19.07
19.19
19.05
19.17
+0.09
2014-05-09
19.22
19.32
19.07
19.08
-0.14
2014-05-08
19.36
19.46
19.18
19.22
-0.13
2014-05-07
19.64
19.75
19.34
19.35
-0.29
2014-05-06
19.58
19.71
19.50
19.64
+0.06
2014-05-05
19.46
19.73
19.46
19.58
+0.12
2014-05-03
19.55
19.58
19.46
19.46
-0.08
2014-05-02
19.07
19.65
18.94
19.54
+0.47
2014-05-01
19.21
19.26
18.80
19.07
-0.14
2014-04-30
19.49
19.54
19.08
19.21
-0.28
2014-04-29
19.55
19.64
19.33
19.49
-0.05
2014-04-28
19.72
19.76
19.50
19.54
-0.18
2014-04-26
19.68
19.72
19.63
19.72
+0.04
2014-04-25
19.64
19.80
19.51
19.68
+0.04
2014-04-24
19.46
19.88
18.98
19.64
+0.18
2014-04-23
19.40
19.55
19.38
19.46
+0.06
2014-04-22
19.38
19.55
19.31
19.40
+0.03
2014-04-21
19.64
19.72
19.27
19.37
-0.27
2014-04-18
19.64
19.64
19.63
19.64
—
2014-04-17
19.59
19.73
19.51
19.64
+0.05
2014-04-16
19.55
19.82
19.36
19.59
+0.04
2014-04-15
20.01
20.02
19.26
19.55
-0.45
2014-04-14
20
20.15
19.76
20
+0.02
2014-04-12
20.02
20.05
19.96
19.98
-0.04
2014-04-11
20.18
20.23
19.87
20.02
-0.16
2014-04-10
19.81
20.38
19.75
20.18
+0.38
2014-04-09
20.07
20.12
19.64
19.80
-0.28
2014-04-08
19.86
20.19
19.86
20.08
+0.21
2014-04-07
19.98
20
19.82
19.87
-0.08
2014-04-05
20.14
20.15
19.86
19.95
-0.19
2014-04-04
19.86
20.18
19.80
20.14
+0.29
2014-04-03
20.04
20.08
19.72
19.85
-0.19
2014-04-02
19.80
20.14
19.69
20.04
+0.24
2014-04-01
19.82
19.92
19.66
19.80
-0.02
2014-03-31
19.86
20
19.75
19.82
+0.01
2014-03-29
19.75
19.83
19.74
19.81
+0.05
2014-03-28
19.72
19.93
19.62
19.76
+0.05
2014-03-27
19.86
20.81
19.58
19.71
-0.15
2014-03-26
20
20.14
19.77
19.86
-0.16
2014-03-25
20.07
20.89
19.91
20.02
-0.06
2014-03-24
20.28
20.31
19.98
20.08
-0.24
2014-03-22
20.39
20.39
20.28
20.32
-0.08
2014-03-21
20.44
20.59
20.26
20.40
-0.03
2014-03-20
20.77
20.92
20.15
20.43
-0.33
2014-03-19
20.82
20.96
20.53
20.76
-0.05
2014-03-18
21.34
21.37
20.66
20.81
-0.56
2014-03-17
21.34
21.48
21.20
21.37
-0.07
2014-03-15
21.34
21.51
21.34
21.44
+0.11
2014-03-14
21.28
21.76
21.12
21.33
+0.06
2014-03-13
21.13
21.45
21.09
21.27
+0.15
2014-03-12
20.73
21.20
20.73
21.12
+0.38
2014-03-11
20.90
21.29
20.68
20.74
-0.16
2014-03-10
20.89
21.04
20.64
20.90
+0.04
2014-03-08
20.88
21.03
20.86
20.86
-0.02
2014-03-07
21.36
21.62
20.78
20.88
-0.46
2014-03-06
21.25
21.38
21.08
21.34
+0.08
2014-03-05
21.20
21.32
21.13
21.26
+0.06
2014-03-04
21.60
21.60
21.04
21.20
-0.38
2014-03-03
21.20
21.72
21.20
21.58
+0.40
2014-03-01
21.24
21.26
21.11
21.18
-0.06
2014-02-28
21.32
21.41
21.14
21.24
-0.08
2014-02-27
21.19
21.49
21
21.32
+0.08
2014-02-26
21.93
22.04
21.08
21.24
-0.67
2014-02-25
22.05
22.13
21.70
21.91
-0.14
2014-02-24
21.63
22.18
21.58
22.05
+0.29
2014-02-22
21.73
21.94
21.65
21.76
+0.03
2014-02-21
21.72
21.89
21.58
21.73
+0.05
2014-02-20
21.82
21.86
21.38
21.68
-0.14
2014-02-19
21.72
21.88
21.62
21.82
+0.04
2014-02-18
21.83
21.91
21.32
21.78
-0.06
2014-02-17
21.44
21.98
21.44
21.84
+0.41
2014-02-15
21.17
21.44
21.17
21.43
+0.25
2014-02-14
20.32
21.30
20.31
21.18
+0.86
2014-02-13
20.34
20.38
20.14
20.32
-0.03
2014-02-12
20.20
20.41
20.09
20.35
+0.12
2014-02-11
20.14
20.27
19.94
20.23
+0.10
2014-02-10
20.03
20.29
19.99
20.13
+0.10
2014-02-08
19.98
20.04
19.93
20.03
+0.06
2014-02-07
19.96
20.10
19.78
19.97
+0.52
2014-02-05
19.40
19.49
19.38
19.45
+0.05
2014-02-04
19.46
19.49
19.28
19.40
-0.03
2014-02-03
19.18
19.65
19.09
19.43
+0.27
2014-02-01
19.21
19.22
19.12
19.16
-0.06
2014-01-31
19.20
19.48
19.10
19.22
—
2014-01-30
19.68
19.81
19.02
19.22
-0.44
2014-01-29
19.55
19.98
19.48
19.66
+0.08
2014-01-28
19.87
19.89
19.50
19.58
-0.29
2014-01-27
19.86
20.08
19.75
19.87
-0.01
2014-01-25
20.08
20.09
19.74
19.88
-0.22
2014-01-24
20.04
20.28
19.94
20.10
—
2014-01-23
19.90
20.30
19.66
20.10
+0.21
2014-01-22
19.88
19.95
19.79
19.89
+0.01
2014-01-21
20.35
20.36
19.70
19.88
-0.47
2014-01-20
20.32
20.42
20.27
20.35
+0.03
2014-01-18
20.30
20.42
20.28
20.32
+0.03
2014-01-17
20.16
20.32
19.99
20.29
+0.13
2014-01-16
20.18
20.25
19.98
20.16
-0.02
2014-01-15
20.52
20.55
19.95
20.18
-0.39
2014-01-14
20.19
20.64
20.19
20.57
+0.40
2014-01-13
20.12
20.35
19.98
20.17
+0.05
2014-01-11
20.09
20.26
20.06
20.12
+0.04
2014-01-10
19.48
20.20
19.42
20.08
+0.59
2014-01-09
19.44
19.71
19.38
19.49
+0.03
2014-01-08
19.71
19.90
19.34
19.46
-0.25
2014-01-07
20.24
20.30
19.68
19.71
-0.51
2014-01-06
20.12
20.35
19.96
20.22
+0.08
2014-01-04
20.16
20.24
20.10
20.14
-0.01
2014-01-03
20.06
20.32
19.96
20.15
+0.09
2014-01-02
19.65
20.42
19.39
20.06
+0.41
2014-01-01
19.70
19.70
19.65
19.65
-0.08