搜金价

建行人民币银价格历史

JHAGCNY

建行人民币银（JHAGCNY）2026年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
16.28
2026年
最高价 元/克
25.32
2026-01-28
最低价 元/克
12.24
2026-07-17

2026年价格走势

建行人民币银 · 单位：元/克（日K收盘，今日为实时价）

2026年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上），今日行为实时数据

日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04 实时
14.49
14.52
14.31
14.45
-0.03
2026-09-03
14.06
14.57
14
14.48
+0.43
2026-09-02
14.11
14.15
13.69
14.05
-0.03
2026-09-01
14.30
14.48
13.89
14.08
-0.20
2026-08-31
14.40
14.57
14.20
14.28
-0.10
2026-08-28
14.73
14.74
14.32
14.38
-0.62
2026-08-27
14.68
15.04
14.64
15
+0.30
2026-08-26
14.87
15.06
14.61
14.70
-0.17
2026-08-25
14.82
15.11
14.58
14.87
+0.08
2026-08-24
14.91
15.11
14.79
14.79
-0.21
2026-08-21
15.02
15.11
14.98
15
+0.23
2026-08-20
14.27
14.91
14.18
14.77
+0.51
2026-08-19
13.89
14.26
13.56
14.26
+0.39
2026-08-18
14.39
14.42
13.79
13.87
-0.52
2026-08-17
14.12
14.42
14.04
14.39
+0.36
2026-08-14
14.11
14.11
14.02
14.03
—
2026-08-13
14.28
14.36
13.93
14.03
-0.25
2026-08-12
14.08
14.47
13.97
14.28
+0.22
2026-08-11
14.11
14.41
13.94
14.06
-0.03
2026-08-10
13.80
14.09
13.67
14.09
+0.29
2026-08-07
13.72
13.81
13.68
13.80
+0.52
2026-08-06
13.44
13.65
13.25
13.28
-0.15
2026-08-05
12.96
13.62
12.89
13.43
+0.46
2026-08-04
12.48
13.01
12.47
12.97
+0.49
2026-08-03
12.67
12.72
12.30
12.48
-0.10
2026-07-31
12.48
12.59
12.46
12.58
-0.15
2026-07-30
12.39
12.87
12.37
12.73
+0.33
2026-07-29
12.50
12.67
12.35
12.40
-0.10
2026-07-28
12.75
12.82
12.35
12.50
-0.25
2026-07-27
12.99
13.08
12.69
12.75
+0.08
2026-07-24
12.81
12.82
12.65
12.67
+0.11
2026-07-23
13.12
13.12
12.43
12.56
-0.55
2026-07-22
12.83
13.24
12.77
13.11
+0.29
2026-07-21
12.40
12.89
12.22
12.82
+0.42
2026-07-20
12.13
12.49
12.12
12.40
+0.16
2026-07-17
12.21
12.25
12.18
12.24
-0.02
2026-07-16
12.55
12.70
12.06
12.26
-0.29
2026-07-15
12.79
12.86
12.53
12.55
-0.25
2026-07-14
12.64
12.98
12.41
12.80
+0.17
2026-07-13
12.78
12.93
12.56
12.63
-0.38
2026-07-10
13.06
13.08
12.96
13.01
-0.17
2026-07-09
12.56
13.22
12.56
13.18
+0.63
2026-07-08
13.25
13.34
12.52
12.55
-0.67
2026-07-07
13.49
13.62
13.19
13.22
-0.29
2026-07-06
13.78
13.79
13.42
13.51
-0.10
2026-07-03
13.58
13.62
13.57
13.61
+0.29
2026-07-02
13.17
13.52
12.87
13.32
+0.18
2026-07-01
13.01
13.31
12.50
13.14
+0.13
2026-06-30
12.69
13.19
12.38
13.01
+0.31
2026-06-29
12.86
12.92
12.56
12.70
-0.18
2026-06-26
12.99
12.99
12.87
12.88
+0.04
2026-06-25
12.86
12.90
12.21
12.84
-0.03
2026-06-24
13.60
13.64
12.74
12.87
-0.73
2026-06-23
14.26
14.30
13.46
13.60
-0.67
2026-06-22
14.11
14.57
13.99
14.27
+0.13
2026-06-19
14.04
14.18
14.01
14.14
-0.26
2026-06-18
15.38
15.52
14.35
14.40
-0.98
2026-06-17
15.23
15.40
15.10
15.38
+0.11
2026-06-16
15.35
15.46
15.02
15.27
-0.10
2026-06-15
15.26
15.48
15.19
15.37
+0.63
2026-06-12
14.68
14.86
14.64
14.74
+0.78
2026-06-11
14.15
14.20
13.44
13.96
-0.15
2026-06-10
14.24
14.32
13.82
14.11
-0.14
2026-06-09
14.96
15
14.19
14.25
-0.76
2026-06-08
14.72
15.02
14.45
15.01
+0.16
2026-06-05
14.99
15.11
14.81
14.85
-1.24
2026-06-04
15.99
16.34
15.80
16.09
+0.10
2026-06-03
16.48
16.48
15.95
15.99
-0.48
2026-06-02
16.33
16.73
16.23
16.47
+0.18
2026-06-01
16.35
16.59
16.09
16.29
-0.16
2026-05-29
16.46
16.53
16.39
16.45
+0.09
2026-05-28
16.24
16.36
15.67
16.36
+0.12
2026-05-27
16.58
16.91
16.06
16.24
-0.34
2026-05-26
16.96
17.10
16.47
16.58
-0.39
2026-05-25
17.04
17.22
16.86
16.97
+0.45
2026-05-22
16.58
16.66
16.48
16.52
-0.02
2026-05-21
16.58
16.80
16.30
16.54
—
2026-05-20
16.35
16.72
16.03
16.54
+0.23
2026-05-19
16.78
17.24
16.02
16.31
-0.50
2026-05-18
16.78
17.08
16.18
16.81
+0.13
2026-05-15
16.70
16.95
16.63
16.68
-1.84
2026-05-14
19.41
19.50
18.31
18.52
-0.86
2026-05-13
18.43
19.38
18.40
19.38
+0.97
2026-05-12
18.78
19.06
18.17
18.41
-0.35
2026-05-11
17.49
18.77
17.40
18.76
+1.12
2026-05-08
17.48
17.68
17.47
17.64
+0.02
2026-05-07
16.86
17.95
16.81
17.62
+0.72
2026-05-06
16.13
17.03
15.90
16.90
+0.76
2026-05-05
16.05
16.28
15.92
16.14
+0.10
2026-05-04
16.64
16.68
15.88
16.04
-0.53
2026-05-01
16.71
16.75
16.56
16.57
+0.51
2026-04-30
15.73
16.22
15.60
16.06
+0.34
2026-04-29
16.07
16.25
15.68
15.72
-0.36
2026-04-28
16.42
16.71
15.84
16.08
-0.38
2026-04-27
16.47
16.81
16.39
16.46
-0.23
2026-04-24
16.78
16.83
16.69
16.69
—
2026-04-23
17.10
17.20
16.32
16.69
-0.41
2026-04-22
16.92
17.25
16.57
17.10
+0.21
2026-04-21
17.50
17.58
16.84
16.89
-0.61
2026-04-20
17.74
17.74
17.27
17.50
-0.34
2026-04-17
18.01
18.09
17.79
17.84
+0.53
2026-04-16
17.41
17.71
17.15
17.31
-0.07
2026-04-15
17.33
17.73
17.18
17.38
+0.02
2026-04-14
16.28
17.37
16.26
17.36
+1.09
2026-04-13
16.62
16.62
16.01
16.27
-0.50
2026-04-10
16.66
16.80
16.64
16.77
+0.13
2026-04-09
16.62
16.68
16.04
16.64
+0.04
2026-04-08
15.76
17.04
15.74
16.60
+0.86
2026-04-07
16.08
16.23
15.45
15.74
-0.32
2026-04-06
15.98
16.28
15.83
16.06
-0.03
2026-04-03
15.94
16.15
15.91
16.09
+0.19
2026-04-02
16.74
16.81
15.43
15.90
-0.85
2026-04-01
16.36
16.75
16.34
16.75
+0.41
2026-03-31
15.77
16.44
15.35
16.34
+0.55
2026-03-30
15.30
15.93
15.06
15.79
+0.22
2026-03-27
15.70
15.76
15.44
15.57
+0.36
2026-03-26
16.13
16.17
14.87
15.21
-0.91
2026-03-25
15.39
16.50
15.25
16.12
+0.69
2026-03-24
15.08
15.58
14.64
15.43
+0.44
2026-03-23
15.31
15.64
13.56
14.99
-0.09
2026-03-20
15.43
15.62
15.03
15.08
-0.49
2026-03-19
16.96
17.15
14.57
15.57
-1.39
2026-03-18
17.56
17.71
16.81
16.96
-0.58
2026-03-17
17.80
18.26
17.35
17.54
-0.29
2026-03-16
17.88
18.10
17.11
17.83
+0.01
2026-03-13
17.81
18.06
17.66
17.82
-1.02
2026-03-12
18.73
19.30
18.57
18.84
+0.05
2026-03-11
19.73
19.80
18.71
18.79
-0.98
2026-03-10
18.74
19.91
18.63
19.77
+1.01
2026-03-09
18.53
18.91
17.72
18.76
+0.02
2026-03-06
18.65
18.82
18.52
18.74
+0.53
2026-03-05
18.74
18.94
17.92
18.21
-0.43
2026-03-04
18.35
19.24
18.17
18.64
+0.27
2026-03-03
19.41
20.26
17.37
18.37
-1.33
2026-03-02
20.73
21.27
19.63
19.70
-0.88
2026-02-27
20.59
20.77
20.39
20.58
+1.32
2026-02-26
19.98
20.13
18.78
19.26
-0.73
2026-02-25
19.44
20.14
19.19
19.99
+0.55
2026-02-24
19.23
19.77
18.92
19.44
+0.19
2026-02-23
18.89
19.54
18.89
19.25
+0.76
2026-02-20
18.11
18.50
18.11
18.49
+1.11
2026-02-19
17.25
17.64
16.97
17.38
+0.14
2026-02-18
16.29
17.38
16.01
17.24
+0.98
2026-02-17
16.89
17.07
16.02
16.26
-0.67
2026-02-16
17.26
17.26
16.65
16.93
-0.25
2026-02-13
17.19
17.40
17.18
17.18
-1.22
2026-02-12
18.50
18.87
18.18
18.40
-0.08
2026-02-11
17.98
19.16
17.78
18.48
+0.46
2026-02-10
18.39
18.70
17.92
18.02
-0.35
2026-02-09
17.62
18.37
17.53
18.37
+1.10
2026-02-06
16.90
17.40
16.78
17.27
+0.77
2026-02-05
19.32
20.18
16.13
16.50
-2.93
2026-02-04
19.72
20.56
18.51
19.43
-0.30
2026-02-03
16.93
19.86
16.89
19.73
+2.76
2026-02-02
18.96
19.68
16.07
16.97
-2.14
2026-01-30
21.98
21.99
16.77
19.11
-5.50
2026-01-29
25.22
27.16
24.04
24.61
-0.71
2026-01-28
24.24
25.91
23.66
25.32
+1.14
2026-01-27
25.06
26.30
22.97
24.18
-0.90
2026-01-26
23.05
25.12
23.05
25.08
+2.26
2026-01-23
22.37
22.83
22.37
22.82
+1.39
2026-01-22
20.96
21.48
20.27
21.43
+0.46
2026-01-21
21.05
21.37
20.72
20.97
—
2026-01-20
21
21.45
20.72
20.97
-0.04
2026-01-19
20.14
21.06
20.14
21.01
+0.98
2026-01-16
19.77
20.10
19.76
20.03
-0.29
2026-01-15
20.59
20.97
19.39
20.32
-0.26
2026-01-14
19.90
20.68
19.31
20.58
+0.69
2026-01-13
19.17
19.96
18.71
19.89
+0.76
2026-01-12
18.04
19.22
17.95
19.13
+1.20
2026-01-09
17.97
18.05
17.80
17.93
+0.95
2026-01-08
17.38
17.76
16.60
16.98
-0.37
2026-01-07
18.06
18.57
17.17
17.35
-0.69
2026-01-06
17.33
18.11
17.02
18.04
+0.74
2026-01-05
16.45
17.33
16.39
17.30
+1.12
2026-01-02
16.30
16.34
16.06
16.18
-0.07