工行纸白银(美元)2016年价格历史
USDAAG工行纸白银(美元)（USDAAG）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
17.27
2016年
最高价
美元/盎司
20.72
2016-08-02
最低价
美元/盎司
13.80
2016-01-12
2016年价格走势
工行纸白银(美元) · 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
16.17
16.34
15.93
16.01
-0.17
2016-12-29
16.05
16.27
16.01
16.18
+0.12
2016-12-28
15.91
16.14
15.90
16.06
+0.15
2016-12-27
15.82
16.12
15.80
15.91
+0.09
2016-12-26
15.82
15.82
15.82
15.82
-0.01
2016-12-23
16.01
16.01
15.77
15.83
-0.17
2016-12-22
16.01
16.10
15.87
16
-0.01
2016-12-21
15.81
16.25
15.77
16.01
+0.19
2016-12-20
16.11
16.14
15.71
15.82
-0.29
2016-12-19
16.14
16.28
16.07
16.11
-0.02
2016-12-16
16.12
16.32
15.96
16.13
—
2016-12-15
17.17
17.29
15.99
16.13
-1.05
2016-12-14
16.92
17.25
16.91
17.18
+0.25
2016-12-13
17.14
17.25
16.85
16.93
-0.22
2016-12-12
16.94
17.24
16.75
17.15
+0.22
2016-12-09
17.12
17.19
16.87
16.93
-0.19
2016-12-08
17.20
17.30
17.05
17.12
-0.06
2016-12-07
16.92
17.27
16.73
17.18
+0.26
2016-12-06
16.74
16.97
16.73
16.92
+0.19
2016-12-05
16.76
17.07
16.59
16.73
-0.03
2016-12-02
16.55
16.88
16.40
16.76
+0.21
2016-12-01
16.66
16.67
16.36
16.55
-0.12
2016-11-30
16.68
16.83
16.58
16.67
-0.03
2016-11-29
16.74
16.78
16.50
16.70
-0.05
2016-11-28
16.60
16.93
16.55
16.75
+0.15
2016-11-25
16.43
16.66
16.24
16.60
+0.16
2016-11-24
16.31
16.54
16.31
16.44
+0.13
2016-11-23
16.32
16.82
16.25
16.31
-0.39
2016-11-22
16.70
16.96
16.60
16.70
—
2016-11-21
16.67
16.84
16.61
16.70
+0.03
2016-11-18
17.06
17.11
16.52
16.67
-0.40
2016-11-17
16.97
17.16
16.95
17.07
+0.10
2016-11-16
17.16
17.31
16.96
16.97
-0.19
2016-11-15
16.83
17.20
16.74
17.16
+0.36
2016-11-14
17.37
17.58
16.76
16.80
-0.61
2016-11-11
18.70
18.90
17.29
17.41
-1.29
2016-11-10
18.79
19.03
18.43
18.70
-0.09
2016-11-09
18.60
19.07
18.35
18.79
+0.18
2016-11-08
18.22
18.78
18.09
18.61
+0.38
2016-11-07
18.47
18.47
18.17
18.23
-0.24
2016-11-04
18.35
18.54
18.26
18.47
+0.12
2016-11-03
18.74
18.82
18.07
18.35
-0.39
2016-11-02
18.44
18.77
18.41
18.74
+0.29
2016-11-01
17.88
18.51
17.85
18.45
+0.56
2016-10-31
17.84
17.99
17.83
17.89
+0.05
2016-10-28
17.72
17.95
17.63
17.84
+0.12
2016-10-27
17.75
17.80
17.63
17.72
-0.02
2016-10-26
17.85
17.94
17.72
17.74
-0.11
2016-10-25
17.66
17.90
17.59
17.85
+0.18
2016-10-24
17.61
17.94
17.54
17.67
+0.07
2016-10-21
17.60
17.64
17.48
17.60
—
2016-10-20
17.77
17.81
17.54
17.60
-0.17
2016-10-19
17.76
17.85
17.65
17.77
+0.02
2016-10-18
17.50
17.77
17.48
17.75
+0.25
2016-10-17
17.52
17.57
17.42
17.50
-0.02
2016-10-15
17.52
17.52
17.52
17.52
—
2016-10-14
17.52
17.52
17.52
17.52
-0.09
2016-10-13
17.58
17.75
17.52
17.61
+0.08
2016-10-12
17.63
17.68
17.44
17.53
-0.10
2016-10-11
17.74
17.90
17.52
17.63
-0.18
2016-10-10
17.56
17.88
17.56
17.81
+0.25
2016-10-09
17.56
17.56
17.56
17.56
—
2016-10-08
17.56
17.56
17.56
17.56
—
2016-10-07
17.56
17.56
17.56
17.56
+0.16
2016-10-06
17.72
17.94
17.19
17.40
-0.33
2016-10-05
18.15
18.16
17.71
17.73
-0.41
2016-10-04
19.02
19.04
18.09
18.14
-0.87
2016-10-03
19.16
19.39
18.99
19.01
-0.25
2016-10-02
19.26
19.26
19.26
19.26
—
2016-10-01
19.26
19.26
19.26
19.26
—
2016-09-30
19.26
19.26
19.26
19.26
+0.06
2016-09-29
19.22
19.28
19.09
19.20
+0.03
2016-09-28
19.14
19.29
19.04
19.17
+0.03
2016-09-27
19.61
19.62
19.10
19.14
-0.48
2016-09-26
19.75
19.81
19.49
19.62
-0.13
2016-09-25
19.75
19.75
19.75
19.75
—
2016-09-24
19.75
19.75
19.75
19.75
—
2016-09-23
19.75
19.75
19.75
19.75
-0.34
2016-09-22
19.78
20.12
19.64
20.09
+0.31
2016-09-21
19.30
19.82
19.16
19.78
+0.48
2016-09-20
19.31
19.37
19.16
19.30
-0.02
2016-09-19
18.91
19.37
18.86
19.32
+0.45
2016-09-18
18.87
18.87
18.87
18.87
—
2016-09-17
18.87
18.87
18.87
18.87
—
2016-09-16
18.87
18.87
18.87
18.87
-0.30
2016-09-15
19.12
19.25
18.89
19.17
+0.08
2016-09-14
19.02
19.19
18.87
19.09
+0.07
2016-09-13
18.91
19.36
18.88
19.02
+0.10
2016-09-12
19.15
19.19
18.79
18.92
-0.23
2016-09-11
19.15
19.15
19.15
19.15
—
2016-09-10
19.15
19.15
19.15
19.15
—
2016-09-09
19.15
19.15
19.15
19.15
-0.61
2016-09-08
19.94
20.01
19.74
19.76
-0.06
2016-09-07
19.86
20.20
19.82
19.82
-0.04
2016-09-06
19.48
19.90
19.48
19.86
+0.26
2016-09-05
19.48
19.63
19.37
19.60
+0.12
2016-09-04
19.48
19.48
19.48
19.48
—
2016-09-03
19.48
19.48
19.48
19.48
—
2016-09-02
19.48
19.48
19.48
19.48
+0.57
2016-09-01
18.78
18.94
18.66
18.91
+0.19
2016-08-31
18.70
18.95
18.63
18.72
+0.02
2016-08-30
18.85
19
18.54
18.70
-0.01
2016-08-29
18.71
18.71
18.71
18.71
—
2016-08-28
18.71
18.71
18.71
18.71
—
2016-08-27
18.71
18.71
18.71
18.71
—
2016-08-26
18.71
18.71
18.71
18.71
+0.08
2016-08-25
18.67
18.75
18.56
18.63
-0.04
2016-08-24
18.97
19.07
18.63
18.67
-0.32
2016-08-23
19.04
19.20
18.94
18.99
-0.04
2016-08-22
19.40
19.40
18.88
19.03
-0.37
2016-08-21
19.40
19.40
19.40
19.40
—
2016-08-20
19.40
19.40
19.40
19.40
—
2016-08-19
19.40
19.40
19.40
19.40
-0.42
2016-08-18
19.66
20.15
19.45
19.82
+0.16
2016-08-17
19.96
20.17
19.63
19.66
-0.29
2016-08-16
19.93
20.17
19.80
19.95
+0.03
2016-08-15
19.92
20.10
19.79
19.92
+0.14
2016-08-14
19.78
19.78
19.78
19.78
—
2016-08-13
19.78
19.78
19.78
19.78
—
2016-08-12
19.78
19.78
19.78
19.78
-0.40
2016-08-11
20.29
20.37
20.06
20.18
-0.12
2016-08-10
19.89
20.54
19.87
20.30
+0.41
2016-08-09
19.89
19.95
19.68
19.89
—
2016-08-08
19.78
19.94
19.66
19.89
+0.11
2016-08-07
19.78
19.78
19.78
19.78
—
2016-08-06
19.78
19.78
19.78
19.78
—
2016-08-05
19.78
19.78
19.78
19.78
-0.73
2016-08-04
20.48
20.56
20.13
20.51
+0.03
2016-08-03
20.73
20.80
20.45
20.48
-0.24
2016-08-02
20.61
20.85
20.42
20.72
+0.10
2016-08-01
20.64
20.72
20.39
20.62
+0.20
2016-07-31
20.42
20.42
20.42
20.42
—
2016-07-30
20.42
20.42
20.42
20.42
—
2016-07-29
20.42
20.42
20.42
20.42
+0.15
2016-07-28
20.04
20.59
19.87
20.27
+0.23
2016-07-27
19.72
20.18
19.60
20.04
+0.32
2016-07-26
19.73
19.82
19.51
19.72
—
2016-07-25
19.55
19.73
19.39
19.72
+0.01
2016-07-24
19.71
19.71
19.71
19.71
—
2016-07-23
19.71
19.71
19.71
19.71
—
2016-07-22
19.71
19.71
19.71
19.71
-0.02
2016-07-21
19.39
19.77
19.31
19.73
+0.07
2016-07-20
20
20.05
19.47
19.66
-0.34
2016-07-19
20.05
20.18
19.90
20
-0.05
2016-07-18
20.16
20.29
19.80
20.05
-0.11
2016-07-17
20.16
20.16
20.16
20.16
—
2016-07-16
20.16
20.16
20.16
20.16
—
2016-07-15
20.16
20.16
20.16
20.16
-0.17
2016-07-14
20.36
20.61
20.09
20.33
-0.02
2016-07-13
20.35
20.55
19.98
20.35
-0.02
2016-07-12
20.46
20.60
20.25
20.37
-0.09
2016-07-11
20.28
20.74
20.20
20.46
+0.18
2016-07-10
20.28
20.28
20.28
20.28
—
2016-07-09
20.28
20.28
20.28
20.28
—
2016-07-08
20.28
20.28
20.28
20.28
+0.58
2016-07-07
20.17
20.34
19.54
19.70
-0.46
2016-07-06
19.84
20.57
19.82
20.16
+0.32
2016-07-05
20.49
20.53
19.69
19.84
-0.65
2016-07-04
19.76
21.18
19.76
20.49
+0.73
2016-07-03
19.76
19.76
19.76
19.76
—
2016-07-02
19.76
19.76
19.76
19.76
—
2016-07-01
19.76
19.76
19.76
19.76
+1.21
2016-06-30
18.44
18.59
18.27
18.55
+0.10
2016-06-29
17.87
18.52
17.83
18.45
+0.59
2016-06-28
17.76
17.91
17.63
17.86
+0.11
2016-06-27
17.82
18
17.71
17.75
-0.07
2016-06-26
17.82
17.82
17.82
17.82
—
2016-06-25
17.82
17.82
17.82
17.82
+0.05
2016-06-24
17.41
18.30
17.21
17.77
+0.36
2016-06-23
17.37
17.54
17.28
17.41
+0.05
2016-06-22
17.35
17.41
17.18
17.36
—
2016-06-21
17.55
17.65
17.26
17.36
-0.19
2016-06-20
17.54
17.69
17.37
17.55
+0.02
2016-06-17
17.75
17.78
17.24
17.53
-0.22
2016-06-16
17.55
17.93
17.51
17.75
+0.20
2016-06-15
17.40
17.57
17.39
17.55
+0.14
2016-06-14
17.47
17.56
17.30
17.41
-0.05
2016-06-13
17.40
17.51
17.18
17.46
+0.05
2016-06-10
17.32
17.44
17.24
17.41
+0.10
2016-06-09
17.12
17.35
17.02
17.31
+0.19
2016-06-08
16.43
17.16
16.43
17.12
+0.68
2016-06-07
16.53
16.55
16.32
16.44
-0.09
2016-06-06
16.47
16.61
16.42
16.53
+0.20
2016-06-03
16.03
16.45
15.96
16.33
+0.34
2016-06-02
15.97
16.04
15.82
15.99
+0.02
2016-06-01
16.04
16.09
15.95
15.97
-0.03
2016-05-31
16.01
16.17
15.99
16
-0.02
2016-05-30
16.21
16.21
15.91
16.02
-0.19
2016-05-28
16.26
16.27
16.14
16.21
-0.05
2016-05-27
16.37
16.39
16.15
16.26
-0.11
2016-05-26
16.30
16.57
16.23
16.37
+0.08
2016-05-25
16.27
16.36
16.17
16.29
+0.02
2016-05-24
16.37
16.44
16.24
16.27
-0.09
2016-05-23
16.52
16.57
16.31
16.36
-0.16
2016-05-21
16.47
16.55
16.45
16.52
+0.06
2016-05-20
16.49
16.65
16.41
16.46
-0.02
2016-05-19
17.10
17.14
16.34
16.48
-0.62
2016-05-18
17.28
17.30
16.91
17.10
-0.18
2016-05-17
17.20
17.35
17.06
17.28
+0.08
2016-05-16
17.08
17.40
17.08
17.20
+0.09
2016-05-14
17.07
17.12
17.05
17.11
+0.04
2016-05-13
17.08
17.16
16.88
17.07
-0.02
2016-05-12
17.41
17.45
17.02
17.09
-0.31
2016-05-11
17.04
17.58
17.03
17.40
+0.36
2016-05-10
17
17.14
16.92
17.04
+0.05
2016-05-09
17.48
17.48
16.95
16.99
-0.49
2016-05-07
17.54
17.57
17.42
17.48
-0.07
2016-05-06
17.32
17.59
17.23
17.55
+0.22
2016-05-05
17.30
17.64
17.24
17.33
+0.02
2016-05-04
17.38
17.50
17.16
17.31
-0.08
2016-05-03
17.72
17.73
17.34
17.39
-0.32
2016-05-02
17.82
18
17.59
17.71
-0.12
2016-04-30
17.85
17.86
17.73
17.83
-0.03
2016-04-29
17.51
17.95
17.48
17.86
+0.36
2016-04-28
17.24
17.59
17.07
17.50
+0.25
2016-04-27
17.14
17.39
17.06
17.25
+0.11
2016-04-26
17.02
17.16
16.85
17.14
+0.12
2016-04-25
16.97
17.12
16.83
17.02
+0.04
2016-04-23
17.04
17.04
16.86
16.98
-0.06
2016-04-22
17.14
17.35
16.92
17.04
-0.10
2016-04-21
17.12
17.70
16.75
17.14
—
2016-04-20
16.98
17.23
16.84
17.14
+0.16
2016-04-19
16.23
17.07
16.16
16.98
+0.73
2016-04-18
16.23
16.32
16.11
16.25
+0.02
2016-04-16
16.25
16.36
16.21
16.23
-0.02
2016-04-15
16.13
16.30
16.09
16.25
+0.12
2016-04-14
16.19
16.33
15.91
16.13
-0.07
2016-04-13
16.14
16.30
16
16.20
+0.12
2016-04-12
15.92
16.18
15.80
16.08
+0.16
2016-04-11
15.36
15.93
15.36
15.92
+0.56
2016-04-09
15.32
15.40
15.32
15.36
+0.03
2016-04-08
15.26
15.37
15.15
15.33
+0.07
2016-04-07
15.16
15.36
15.02
15.26
+0.11
2016-04-06
15.15
15.20
14.94
15.15
—
2016-04-05
15.03
15.20
14.92
15.15
+0.12
2016-04-04
15.06
15.11
14.91
15.03
-0.03
2016-04-02
14.91
15.11
14.89
15.06
+0.16
2016-04-01
15.42
15.47
14.81
14.90
-0.51
2016-03-31
15.23
15.52
15.20
15.41
+0.17
2016-03-30
15.16
15.44
15.13
15.24
+0.07
2016-03-29
15.23
15.28
15.05
15.17
-0.05
2016-03-28
15.19
15.34
15.16
15.22
+0.03
2016-03-26
15.19
15.19
15.19
15.19
—
2016-03-25
15.24
15.26
15.17
15.19
-0.05
2016-03-24
15.34
15.34
15.17
15.24
-0.09
2016-03-23
15.86
15.91
15.25
15.33
-0.51
2016-03-22
15.85
16
15.77
15.84
-0.01
2016-03-21
15.80
15.91
15.71
15.85
+0.05
2016-03-19
15.84
15.87
15.74
15.80
-0.04
2016-03-18
15.96
16.14
15.82
15.84
-0.12
2016-03-17
15.25
16.01
15.20
15.96
+0.70
2016-03-16
15.31
15.34
15.20
15.26
-0.03
2016-03-15
15.48
15.53
15.22
15.29
-0.18
2016-03-14
15.60
15.81
15.39
15.47
-0.13
2016-03-12
15.60
15.64
15.56
15.60
—
2016-03-11
15.54
15.69
15.47
15.60
+0.01
2016-03-10
15.43
15.59
15.24
15.59
+0.18
2016-03-09
15.43
15.47
15.22
15.41
-0.02
2016-03-08
15.62
15.71
15.43
15.43
-0.20
2016-03-07
15.47
15.80
15.46
15.63
+0.17
2016-03-05
15.66
15.79
15.43
15.46
-0.20
2016-03-04
15.14
15.72
15.11
15.66
+0.53
2016-03-03
14.94
15.20
14.84
15.13
+0.18
2016-03-02
14.80
15.02
14.74
14.95
+0.15
2016-03-01
14.78
15.09
14.74
14.80
+0.02
2016-02-29
14.75
14.84
14.63
14.78
+0.03
2016-02-27
14.81
14.81
14.68
14.75
-0.08
2016-02-26
15.18
15.23
14.83
14.83
-0.35
2016-02-25
15.48
15.48
15.05
15.18
-0.29
2016-02-24
15.27
15.58
15.18
15.47
+0.19
2016-02-23
15.19
15.32
15.15
15.28
+0.09
2016-02-22
15.40
15.40
14.93
15.19
-0.20
2016-02-20
15.38
15.44
15.35
15.39
+0.03
2016-02-19
15.36
15.55
15.28
15.36
+0.01
2016-02-18
15.35
15.39
15.21
15.35
—
2016-02-17
15.38
15.38
15.16
15.35
-0.02
2016-02-16
15.30
15.44
15.15
15.37
+0.07
2016-02-15
15.71
15.71
15.21
15.30
-0.42
2016-02-13
15.70
15.77
15.64
15.72
+0.03
2016-02-12
15.70
15.94
15.62
15.69
-0.01
2016-02-11
15.23
15.73
15.19
15.70
+0.46
2016-02-10
15.38
15.45
15.09
15.24
-0.14
2016-02-09
15.34
15.46
15.25
15.38
+0.04
2016-02-08
14.85
15.43
14.85
15.34
+0.49
2016-02-06
14.79
14.85
14.73
14.85
+0.04
2016-02-05
14.82
14.97
14.67
14.81
—
2016-02-04
14.64
14.91
14.60
14.81
+0.18
2016-02-03
14.35
14.68
14.24
14.63
+0.27
2016-02-02
14.34
14.40
14.25
14.36
+0.02
2016-02-01
14.29
14.42
14.21
14.34
+0.05
2016-01-30
14.30
14.30
14.24
14.29
—
2016-01-29
14.26
14.30
14.16
14.29
+0.03
2016-01-28
14.44
14.57
14.11
14.26
-0.18
2016-01-27
14.45
14.56
14.35
14.44
-0.01
2016-01-26
14.25
14.47
14.19
14.45
+0.20
2016-01-25
14.05
14.31
14.04
14.25
+0.20
2016-01-23
14.27
14.28
14.04
14.05
-0.21
2016-01-22
13.93
14.34
13.93
14.26
+0.33
2016-01-21
14.10
14.21
13.90
13.93
-0.17
2016-01-20
14.06
14.18
13.78
14.10
+0.03
2016-01-19
13.93
14.19
13.90
14.07
+0.14
2016-01-18
13.91
14
13.86
13.93
+0.02
2016-01-16
13.92
14.02
13.89
13.91
-0.01
2016-01-15
13.81
14.13
13.77
13.92
+0.11
2016-01-14
14.13
14.19
13.80
13.81
-0.33
2016-01-13
13.81
14.19
13.78
14.14
+0.34
2016-01-12
14.02
14.02
13.75
13.80
-0.18
2016-01-11
13.95
14.05
13.95
13.98
+0.03
2016-01-09
14.05
14.07
13.95
13.95
-0.08
2016-01-08
14.17
14.31
14.03
14.03
-0.05
2016-01-07
13.99
14.13
13.98
14.08
+0.14
2016-01-06
13.97
14.08
13.93
13.94
-0.04
2016-01-05
13.93
14.07
13.85
13.98
+0.06
2016-01-04
13.88
14.19
13.83
13.92
+0.04
2016-01-02
13.88
13.88
13.88
13.88
—
2016-01-01
13.87
13.88
13.87
13.88
+0.01