工行纸白银(美元)2017年价格历史
USDAAG工行纸白银(美元)（USDAAG）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
17.14
2017年
最高价
美元/盎司
18.61
2017-04-14
最低价
美元/盎司
15.66
2017-07-07
2017年价格走势
工行纸白银(美元) · 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
16.86
17.16
16.86
17
+0.14
2017-12-28
16.73
16.88
16.69
16.86
+0.14
2017-12-27
16.55
16.77
16.53
16.72
+0.17
2017-12-26
16.41
16.59
16.36
16.55
+0.14
2017-12-25
16.41
16.41
16.41
16.41
—
2017-12-22
16.25
16.41
16.16
16.41
+0.17
2017-12-21
16.25
16.30
16.15
16.24
-0.01
2017-12-20
16.17
16.32
16.11
16.25
+0.08
2017-12-19
16.21
16.27
16.14
16.17
-0.02
2017-12-18
16.12
16.22
16.06
16.19
+0.07
2017-12-15
15.94
16.14
15.90
16.12
+0.18
2017-12-14
15.81
16.19
15.80
15.94
+0.14
2017-12-13
15.72
15.85
15.70
15.80
+0.09
2017-12-12
15.84
15.87
15.69
15.71
-0.13
2017-12-11
15.89
15.94
15.80
15.84
-0.05
2017-12-08
15.85
15.95
15.69
15.89
+0.04
2017-12-07
16.01
16.05
15.82
15.85
-0.16
2017-12-06
16.11
16.20
16
16.01
-0.10
2017-12-05
16.33
16.41
16.11
16.11
-0.23
2017-12-04
16.48
16.49
16.31
16.34
-0.14
2017-12-01
16.44
16.60
16.31
16.48
+0.04
2017-11-30
16.73
16.73
16.43
16.44
-0.28
2017-11-29
16.93
16.98
16.69
16.72
-0.21
2017-11-28
17.13
17.17
16.85
16.93
-0.20
2017-11-27
17.11
17.23
17.08
17.13
+0.05
2017-11-24
17.17
17.21
17.04
17.08
-0.09
2017-11-23
17.16
17.22
17.12
17.17
+0.01
2017-11-22
17.07
17.20
17
17.16
+0.09
2017-11-21
17.06
17.11
16.90
17.07
+0.01
2017-11-20
17.33
17.35
17.04
17.06
-0.27
2017-11-17
17.12
17.42
17.09
17.33
+0.21
2017-11-16
17.06
17.18
17.01
17.12
+0.06
2017-11-15
17.05
17.25
17.04
17.06
+0.01
2017-11-14
17.09
17.13
16.94
17.05
-0.04
2017-11-13
16.95
17.11
16.88
17.09
+0.14
2017-11-10
16.99
17.15
16.86
16.95
-0.05
2017-11-09
17.13
17.30
16.99
17
-0.15
2017-11-08
17.08
17.18
16.97
17.15
+0.06
2017-11-07
17.06
17.33
17.05
17.09
+0.03
2017-11-06
16.93
17.10
16.88
17.06
+0.14
2017-11-03
17.20
17.25
16.87
16.92
-0.28
2017-11-02
17.16
17.31
17.13
17.20
+0.03
2017-11-01
16.76
17.25
16.73
17.17
+0.40
2017-10-31
16.87
16.98
16.73
16.77
-0.10
2017-10-30
16.92
16.94
16.78
16.87
-0.05
2017-10-27
17
17
16.70
16.92
-0.08
2017-10-26
17
17.11
16.96
17
-0.01
2017-10-25
17.03
17.12
16.91
17.01
-0.01
2017-10-24
17.07
17.22
16.96
17.02
-0.05
2017-10-23
17.11
17.11
16.94
17.07
-0.04
2017-10-20
17.30
17.37
17.04
17.11
-0.20
2017-10-19
17.09
17.33
16.99
17.31
+0.23
2017-10-18
17.06
17.19
16.99
17.08
+0.01
2017-10-17
17.46
17.48
17.04
17.07
-0.39
2017-10-16
17.47
17.54
17.42
17.46
-0.01
2017-10-13
17.26
17.48
17.26
17.47
+0.20
2017-10-12
17.18
17.35
17.14
17.27
+0.09
2017-10-11
17.24
17.28
17.15
17.18
-0.07
2017-10-10
16.98
17.32
16.96
17.25
+0.27
2017-10-09
16.86
17.06
16.86
16.98
+0.12
2017-10-06
16.74
16.94
16.41
16.86
+0.11
2017-10-05
16.70
16.82
16.65
16.75
+0.04
2017-10-04
16.73
16.97
16.65
16.71
-0.02
2017-10-03
16.75
16.78
16.63
16.73
-0.01
2017-10-02
16.73
16.81
16.62
16.74
+0.01
2017-09-29
16.87
16.97
16.72
16.73
-0.14
2017-09-28
16.89
16.99
16.76
16.87
-0.02
2017-09-27
16.98
17
16.80
16.89
-0.09
2017-09-26
17.12
17.33
16.96
16.98
-0.14
2017-09-25
17.06
17.19
16.92
17.12
+0.06
2017-09-22
17.11
17.15
16.99
17.06
-0.05
2017-09-21
17.37
17.44
16.91
17.11
-0.26
2017-09-20
17.36
17.48
17.27
17.37
+0.02
2017-09-19
17.28
17.36
17.15
17.35
+0.08
2017-09-18
17.69
17.70
17.26
17.27
-0.42
2017-09-15
17.78
17.93
17.67
17.69
-0.10
2017-09-14
17.81
17.89
17.69
17.79
-0.01
2017-09-13
17.91
18.04
17.75
17.80
-0.11
2017-09-12
17.95
17.97
17.80
17.91
-0.03
2017-09-11
18.09
18.09
17.79
17.94
-0.15
2017-09-08
18.15
18.30
17.98
18.09
-0.06
2017-09-07
18.06
18.20
17.88
18.15
+0.09
2017-09-06
17.99
18.07
17.90
18.06
+0.07
2017-09-05
17.99
18.08
17.87
17.99
—
2017-09-04
17.92
18.02
16.75
17.99
+0.19
2017-09-01
17.63
17.82
17.53
17.80
+0.17
2017-08-31
17.49
17.66
17.39
17.63
+0.14
2017-08-30
17.61
17.61
16.75
17.49
-0.11
2017-08-29
17.44
17.74
17.43
17.60
+0.15
2017-08-28
17.12
17.47
17.11
17.45
+0.33
2017-08-25
17.07
17.25
16.85
17.12
+0.05
2017-08-24
17.09
17.18
16.92
17.07
-0.02
2017-08-23
17.09
17.16
17
17.09
+0.01
2017-08-22
17.10
17.18
16.96
17.08
-0.02
2017-08-21
17.11
17.20
16.93
17.10
-0.01
2017-08-18
17.13
17.39
17.02
17.11
-0.03
2017-08-17
17.04
17.26
16.96
17.14
+0.13
2017-08-16
16.77
17.02
16.70
17.01
+0.25
2017-08-15
17.19
17.23
16.67
16.76
-0.43
2017-08-14
17.19
17.30
17.02
17.19
—
2017-08-11
17.15
17.28
17
17.19
+0.03
2017-08-10
16.94
17.32
16.92
17.16
+0.21
2017-08-09
16.45
16.99
16.43
16.95
+0.50
2017-08-08
16.35
16.55
16.31
16.45
+0.09
2017-08-07
16.33
16.38
16.21
16.36
+0.01
2017-08-04
16.71
16.83
16.29
16.35
-0.37
2017-08-03
16.81
16.83
16.52
16.72
-0.09
2017-08-02
16.83
16.95
16.58
16.81
-0.02
2017-08-01
16.91
16.94
16.73
16.83
-0.06
2017-07-31
16.81
16.96
16.76
16.89
+0.09
2017-07-28
16.68
16.83
16.60
16.80
+0.12
2017-07-27
16.52
16.90
16.52
16.68
+0.16
2017-07-26
16.57
16.65
16.39
16.52
-0.04
2017-07-25
16.58
16.70
16.35
16.56
-0.02
2017-07-24
16.57
16.68
16.51
16.58
+0.02
2017-07-21
16.44
16.60
16.37
16.56
+0.12
2017-07-20
16.28
16.49
16.22
16.44
+0.05
2017-07-19
16.35
16.45
16.25
16.39
+0.01
2017-07-18
16.20
16.41
16.18
16.38
+0.18
2017-07-17
16.04
16.29
16.04
16.20
+0.16
2017-07-14
15.83
16.16
15.69
16.04
+0.20
2017-07-13
16.04
16.06
15.81
15.84
-0.20
2017-07-12
15.83
16.10
15.82
16.04
+0.21
2017-07-11
15.69
15.87
15.54
15.83
+0.16
2017-07-10
15.66
15.76
15.28
15.67
+0.01
2017-07-07
16.07
16.78
15.46
15.66
-0.41
2017-07-06
16.09
16.19
15.98
16.07
-0.02
2017-07-05
16.17
16.31
15.96
16.09
-0.08
2017-07-04
16.23
16.29
16.13
16.17
-0.05
2017-07-03
16.70
16.72
16.19
16.22
-0.48
2017-06-30
16.74
16.79
16.63
16.70
-0.04
2017-06-29
16.90
16.98
16.69
16.74
-0.16
2017-06-28
16.68
16.94
16.65
16.90
+0.21
2017-06-27
16.67
16.78
16.61
16.69
+0.02
2017-06-26
16.81
16.82
16.52
16.67
-0.11
2017-06-23
16.67
16.87
16.60
16.78
+0.11
2017-06-22
16.50
16.76
16.47
16.67
+0.17
2017-06-21
16.55
16.62
16.44
16.50
-0.05
2017-06-20
16.62
16.72
16.47
16.55
-0.10
2017-06-19
16.77
16.79
16.61
16.65
-0.12
2017-06-16
16.83
16.91
16.73
16.77
-0.05
2017-06-15
17.27
17.30
16.76
16.82
-0.45
2017-06-14
16.89
17.38
16.85
17.27
+0.38
2017-06-13
17.02
17.07
16.81
16.89
-0.14
2017-06-12
17.25
17.26
17
17.03
-0.28
2017-06-09
17.42
17.47
17.28
17.31
-0.21
2017-06-08
17.70
17.77
17.40
17.52
-0.18
2017-06-07
17.79
17.81
17.65
17.70
-0.09
2017-06-06
17.63
17.83
17.60
17.79
+0.16
2017-06-05
17.60
17.74
17.59
17.63
+0.03
2017-06-02
17.29
17.66
17.21
17.60
+0.29
2017-06-01
17.34
17.39
17.11
17.31
-0.12
2017-05-31
17.48
17.52
17.32
17.43
-0.05
2017-05-30
17.51
17.55
17.30
17.48
-0.03
2017-05-29
17.41
17.53
17.40
17.51
+0.09
2017-05-26
17.24
17.46
17.23
17.42
+0.16
2017-05-25
17.16
17.35
17.15
17.26
+0.10
2017-05-24
17.19
17.25
16.98
17.16
-0.04
2017-05-23
17.25
17.38
17.12
17.20
-0.02
2017-05-22
16.92
17.22
16.92
17.22
+0.29
2017-05-19
16.79
16.96
16.64
16.93
+0.16
2017-05-18
16.97
17.05
16.60
16.77
-0.20
2017-05-17
16.83
17.11
16.72
16.97
+0.14
2017-05-16
16.76
16.86
16.69
16.83
+0.07
2017-05-15
16.53
16.89
16.51
16.76
+0.23
2017-05-12
16.33
16.56
16.32
16.53
+0.20
2017-05-11
16.32
16.47
16.26
16.33
+0.01
2017-05-10
16.23
16.43
16.14
16.32
+0.10
2017-05-09
16.34
16.43
16.18
16.22
-0.12
2017-05-08
16.47
16.54
16.32
16.34
-0.13
2017-05-05
16.35
16.60
16.30
16.47
+0.11
2017-05-04
16.63
16.77
16.30
16.36
-0.26
2017-05-03
16.92
16.96
16.60
16.62
-0.31
2017-05-02
17.11
17.11
16.87
16.93
-0.18
2017-05-01
17.31
17.34
17.07
17.11
-0.20
2017-04-28
17.41
17.50
17.25
17.31
-0.10
2017-04-27
17.53
17.61
17.35
17.41
-0.13
2017-04-26
17.79
17.92
17.51
17.54
-0.26
2017-04-25
17.98
18.08
17.73
17.80
-0.19
2017-04-24
18.05
18.05
17.82
17.99
-0.05
2017-04-21
18
18.15
17.90
18.04
+0.04
2017-04-20
18.23
18.31
17.97
18
-0.23
2017-04-19
18.35
18.46
18.23
18.23
-0.11
2017-04-18
18.58
18.61
18.19
18.34
-0.25
2017-04-17
18.61
18.73
18.55
18.59
-0.02
2017-04-14
18.54
18.62
18.54
18.61
+0.07
2017-04-13
18.38
18.69
18.33
18.54
+0.15
2017-04-12
18.34
18.49
18.29
18.39
+0.05
2017-04-11
18
18.38
17.96
18.34
+0.34
2017-04-10
18.07
18.11
17.83
18
-0.07
2017-04-07
18.31
18.55
18.01
18.07
-0.24
2017-04-06
18.31
18.43
18.23
18.31
—
2017-04-05
18.34
18.39
18.23
18.31
-0.06
2017-04-04
18.31
18.50
18.26
18.37
+0.05
2017-04-03
18.33
18.35
18.16
18.32
+0.04
2017-03-31
18.30
18.34
18.12
18.28
-0.02
2017-03-30
18.24
18.37
18.14
18.30
+0.05
2017-03-29
18.26
18.32
18.13
18.25
-0.01
2017-03-28
18.12
18.32
18.08
18.26
+0.15
2017-03-27
17.94
18.20
17.83
18.11
+0.28
2017-03-24
17.67
17.87
17.61
17.83
+0.16
2017-03-23
17.62
17.76
17.59
17.67
+0.03
2017-03-22
17.62
17.68
17.53
17.64
+0.01
2017-03-21
17.50
17.67
17.40
17.63
+0.13
2017-03-20
17.45
17.54
17.43
17.50
+0.05
2017-03-17
17.41
17.49
17.31
17.45
+0.03
2017-03-16
16.94
17.64
16.93
17.42
+0.47
2017-03-15
17.08
17.09
16.91
16.95
-0.14
2017-03-14
17.09
17.13
16.99
17.09
—
2017-03-13
17.02
17.23
17.02
17.09
+0.07
2017-03-10
17.21
17.22
16.92
17.02
-0.20
2017-03-09
17.38
17.39
17.20
17.22
-0.16
2017-03-08
17.67
17.70
17.36
17.38
-0.28
2017-03-07
17.90
17.91
17.56
17.66
-0.23
2017-03-06
18.02
18.02
17.87
17.89
-0.13
2017-03-03
18.41
18.42
17.72
18.02
-0.40
2017-03-02
18.46
18.54
18.37
18.42
-0.05
2017-03-01
18.51
18.54
18.31
18.47
-0.05
2017-02-28
18.50
18.57
18.31
18.52
+0.02
2017-02-27
18.45
18.51
18.39
18.50
+0.07
2017-02-24
18.24
18.49
18.14
18.43
+0.20
2017-02-23
18.06
18.30
18.02
18.23
+0.17
2017-02-22
18.09
18.16
18.01
18.06
-0.02
2017-02-21
18.11
18.15
17.92
18.08
-0.03
2017-02-20
18.08
18.13
18.01
18.11
+0.02
2017-02-17
18.15
18.22
18.07
18.09
-0.07
2017-02-16
17.97
18.21
17.96
18.16
+0.19
2017-02-15
17.91
18.07
17.84
17.97
+0.07
2017-02-14
17.95
18.15
17.83
17.90
-0.05
2017-02-13
18.02
18.08
17.85
17.95
-0.06
2017-02-10
17.76
18.08
17.63
18.01
+0.25
2017-02-09
17.86
17.92
17.71
17.76
-0.10
2017-02-08
17.86
17.95
17.71
17.86
+0.01
2017-02-07
17.70
17.85
17.65
17.85
+0.14
2017-02-06
17.51
17.73
17.51
17.71
+0.21
2017-02-03
17.64
17.66
17.36
17.50
-0.14
2017-02-02
17.53
17.82
17.48
17.64
+0.12
2017-02-01
17.65
17.69
17.45
17.52
-0.01
2017-01-31
17.26
17.67
17.16
17.53
+0.25
2017-01-30
17.24
17.35
17.14
17.28
+0.07
2017-01-27
16.83
17.28
16.74
17.21
+0.36
2017-01-26
16.96
17.11
16.79
16.85
-0.10
2017-01-25
17.27
17.32
16.86
16.95
-0.33
2017-01-24
17.25
17.35
17.17
17.28
+0.03
2017-01-23
17.20
17.32
17.14
17.25
+0.03
2017-01-20
16.98
17.24
16.91
17.22
+0.27
2017-01-19
17.35
17.38
16.82
16.95
-0.43
2017-01-18
17.18
17.41
17.15
17.38
+0.20
2017-01-17
16.91
17.21
16.88
17.18
+0.27
2017-01-16
16.88
17.01
16.86
16.91
+0.04
2017-01-13
16.96
17
16.68
16.87
-0.09
2017-01-12
16.67
17.06
16.61
16.96
+0.29
2017-01-11
16.92
16.99
16.62
16.67
-0.23
2017-01-10
16.65
16.92
16.62
16.90
+0.27
2017-01-09
16.55
16.67
16.50
16.63
+0.10
2017-01-06
16.54
16.58
16.47
16.53
-0.21
2017-01-05
16.49
16.79
16.42
16.74
+0.25
2017-01-04
16.42
16.58
16.34
16.49
+0.08
2017-01-03
16.02
16.42
15.98
16.41
+0.39
2017-01-02
16.02
16.02
16.02
16.02
+0.01