建行人民币银2020年价格历史
JHAGCNY建行人民币银（JHAGCNY）2020年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
4.54
2020年
最高价
元/克
6.47
2020-08-10
最低价
元/克
2.73
2020-03-18
2020年价格走势
建行人民币银 · 单位：元/克（日K收盘）
2020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）
日期
开盘价
最高价
最低价
收盘价
较上日
2020-12-31
5.53
5.60
5.52
5.55
+0.03
2020-12-30
5.50
5.56
5.47
5.52
+0.03
2020-12-29
5.55
5.59
5.46
5.49
-0.05
2020-12-28
5.44
5.62
5.44
5.54
+0.13
2020-12-24
5.38
5.44
5.34
5.41
+0.03
2020-12-23
5.34
5.41
5.28
5.38
+0.03
2020-12-22
5.51
5.60
5.34
5.35
-0.16
2020-12-21
5.42
5.77
5.36
5.51
+0.09
2020-12-18
5.45
5.45
5.41
5.42
-0.04
2020-12-17
5.25
5.48
5.19
5.46
+0.21
2020-12-16
5.13
5.31
5.12
5.25
+0.12
2020-12-15
5.05
5.16
5.01
5.13
+0.07
2020-12-14
5.06
5.10
4.99
5.06
+0.02
2020-12-11
5.06
5.06
5.04
5.04
-0.01
2020-12-10
5.08
5.11
4.97
5.05
-0.02
2020-12-09
5.15
5.18
5.04
5.07
-0.08
2020-12-08
5.17
5.22
5.12
5.15
-0.03
2020-12-07
5.08
5.18
4.95
5.18
+0.10
2020-12-04
5.04
5.08
5.04
5.08
+0.05
2020-12-03
5.05
5.12
5.01
5.03
-0.01
2020-12-02
5.01
5.13
4.97
5.04
+0.04
2020-12-01
4.71
5.01
4.71
5
+0.29
2020-11-30
4.80
4.81
4.64
4.71
-0.10
2020-11-27
4.80
4.81
4.77
4.81
-0.12
2020-11-26
4.95
4.96
4.90
4.93
-0.02
2020-11-25
4.91
4.98
4.89
4.95
+0.04
2020-11-24
4.97
5.01
4.86
4.91
-0.07
2020-11-23
5.09
5.15
4.98
4.98
-0.14
2020-11-20
5.14
5.14
5.12
5.12
+0.05
2020-11-19
5.19
5.20
5.01
5.07
-0.12
2020-11-18
5.18
5.21
5.11
5.19
+0.01
2020-11-17
5.21
5.26
5.15
5.18
-0.03
2020-11-16
5.25
5.32
5.13
5.21
-0.03
2020-11-13
5.24
5.26
5.23
5.24
+0.06
2020-11-12
5.15
5.19
5.13
5.18
+0.02
2020-11-11
5.17
5.21
5.07
5.16
-0.01
2020-11-10
5.13
5.20
5.03
5.17
+0.06
2020-11-09
5.46
5.53
5.10
5.11
-0.32
2020-11-06
5.40
5.45
5.40
5.43
+0.11
2020-11-05
5.15
5.33
5.09
5.32
+0.17
2020-11-04
5.20
5.26
5.05
5.15
-0.06
2020-11-03
5.13
5.24
5.13
5.21
+0.08
2020-11-02
5.09
5.19
5.04
5.13
+0.04
2020-10-30
5.07
5.10
5.06
5.09
+0.06
2020-10-29
5.09
5.09
4.88
5.03
-0.05
2020-10-28
5.27
5.30
4.99
5.08
-0.19
2020-10-27
5.27
5.30
5.22
5.27
-0.01
2020-10-26
5.21
5.28
5.18
5.28
-0.02
2020-10-23
5.28
5.30
5.25
5.30
+0.03
2020-10-22
5.36
5.39
5.25
5.27
-0.09
2020-10-21
5.31
5.40
5.29
5.36
+0.04
2020-10-20
5.28
5.35
5.21
5.32
+0.04
2020-10-19
5.20
5.37
5.20
5.28
+0.08
2020-10-16
5.22
5.23
5.20
5.20
-0.01
2020-10-15
5.24
5.26
5.11
5.21
-0.04
2020-10-14
5.24
5.32
5.18
5.25
—
2020-10-13
5.43
5.48
5.22
5.25
-0.19
2020-10-12
5.42
5.52
5.36
5.44
+0.02
2020-10-09
5.31
5.42
5.31
5.42
+0.20
2020-10-08
5.18
5.29
5.15
5.22
+0.04
2020-10-07
5.19
5.24
5
5.18
-0.05
2020-10-06
5.32
5.35
5.23
5.23
-0.08
2020-10-05
5.19
5.35
5.17
5.31
+0.12
2020-10-02
5.19
5.24
5.17
5.19
-0.07
2020-10-01
5.20
5.27
5.06
5.26
+0.06
2020-09-30
5.26
5.35
5.17
5.20
-0.06
2020-09-29
5.11
5.29
5.11
5.26
+0.15
2020-09-28
5.06
5.14
4.95
5.11
+0.08
2020-09-25
5.02
5.08
5.01
5.03
+0.05
2020-09-24
5.04
5.07
4.75
4.98
-0.08
2020-09-23
5.30
5.34
5.03
5.06
-0.24
2020-09-22
5.35
5.52
5.21
5.30
-0.06
2020-09-21
5.81
5.87
5.19
5.36
-0.52
2020-09-18
5.86
5.90
5.86
5.88
+0.03
2020-09-17
5.94
5.95
5.74
5.85
-0.08
2020-09-16
5.91
5.97
5.90
5.93
+0.02
2020-09-15
5.95
6.01
5.89
5.91
-0.04
2020-09-14
5.88
5.98
5.86
5.95
+0.04
2020-09-11
5.92
5.92
5.91
5.91
-0.05
2020-09-10
5.88
6.04
5.88
5.96
+0.07
2020-09-09
5.83
5.93
5.82
5.89
+0.07
2020-09-08
5.91
5.95
5.70
5.82
-0.09
2020-09-07
5.94
5.97
5.86
5.91
-0.01
2020-09-04
5.81
5.94
5.80
5.92
+0.03
2020-09-03
6.02
6.08
5.83
5.89
-0.14
2020-09-02
6.24
6.25
5.99
6.03
-0.20
2020-09-01
6.18
6.34
6.18
6.23
+0.04
2020-08-31
6.18
6.20
6.09
6.19
+0.12
2020-08-28
6.08
6.10
6.05
6.07
+0.07
2020-08-27
5.98
6.18
5.88
6
+0.02
2020-08-26
5.86
6.01
5.79
5.98
+0.12
2020-08-25
5.93
5.95
5.84
5.86
-0.07
2020-08-24
5.93
6.05
5.85
5.93
-0.02
2020-08-21
5.95
5.97
5.89
5.95
-0.09
2020-08-20
6.10
6.14
5.90
6.04
-0.06
2020-08-19
6.19
6.27
6.05
6.10
-0.09
2020-08-18
6.10
6.33
6.04
6.19
+0.09
2020-08-17
5.98
6.13
5.78
6.10
+0.20
2020-08-14
5.95
5.96
5.76
5.90
-0.06
2020-08-13
5.77
6
5.62
5.96
+0.19
2020-08-12
6.04
6.06
5.25
5.77
-0.26
2020-08-11
6.49
6.55
5.99
6.03
-0.44
2020-08-10
6.29
6.58
6.25
6.47
+0.17
2020-08-07
6.24
6.34
6.15
6.30
+0.02
2020-08-06
5.98
6.35
5.90
6.28
+0.30
2020-08-05
5.70
6.05
5.69
5.98
+0.29
2020-08-04
5.44
5.70
5.42
5.69
+0.25
2020-08-03
5.53
5.54
5.40
5.44
+0.03
2020-07-31
5.40
5.42
5.37
5.41
+0.18
2020-07-30
5.44
5.61
5.17
5.23
-0.21
2020-07-29
5.52
5.53
5.40
5.44
-0.09
2020-07-28
5.45
5.89
5.06
5.53
+0.32
2020-07-27
5.19
5.21
5.18
5.21
+0.08
2020-07-24
5.11
5.15
5.10
5.13
-0.04
2020-07-23
5.04
5.23
5.02
5.17
+0.12
2020-07-22
4.72
5.18
4.71
5.05
+0.33
2020-07-21
4.43
4.76
4.43
4.72
+0.28
2020-07-20
4.35
4.45
4.33
4.44
+0.09
2020-07-17
4.35
4.36
4.35
4.35
—
2020-07-16
4.34
4.38
4.31
4.35
+0.01
2020-07-15
4.32
4.36
4.30
4.34
+0.02
2020-07-14
4.32
4.36
4.26
4.32
-0.01
2020-07-13
4.24
4.35
4.23
4.33
+0.12
2020-07-10
4.21
4.22
4.20
4.21
+0.02
2020-07-09
4.21
4.28
4.16
4.19
-0.02
2020-07-08
4.13
4.22
4.11
4.21
+0.07
2020-07-07
4.12
4.14
4.07
4.14
+0.02
2020-07-06
4.10
4.16
4.07
4.12
+0.01
2020-07-03
4.10
4.11
4.09
4.11
+0.01
2020-07-02
4.08
4.12
4.04
4.10
+0.02
2020-07-01
4.13
4.19
4.05
4.08
-0.05
2020-06-30
4.06
4.15
4.04
4.13
+0.07
2020-06-29
4.07
4.09
4.03
4.06
—
2020-06-26
4.05
4.08
4.04
4.06
+0.03
2020-06-25
4
4.05
3.97
4.03
+0.04
2020-06-24
4.07
4.10
3.96
3.99
-0.08
2020-06-23
4.05
4.09
4.02
4.07
+0.01
2020-06-22
4.03
4.10
4.02
4.06
+0.05
2020-06-19
4.03
4.03
3.99
4.01
+0.05
2020-06-18
3.99
4.02
3.95
3.96
-0.03
2020-06-17
3.97
4
3.95
3.99
+0.03
2020-06-16
3.94
4
3.93
3.96
+0.02
2020-06-15
3.99
4
3.87
3.94
-0.04
2020-06-12
4
4
3.96
3.98
-0.07
2020-06-11
4.05
4.13
3.99
4.05
+0.01
2020-06-10
4.03
4.09
3.99
4.04
+0.02
2020-06-09
3.99
4.05
3.98
4.02
+0.04
2020-06-08
3.96
4.04
3.96
3.98
+0.01
2020-06-05
3.95
3.97
3.94
3.97
-0.09
2020-06-04
4.05
4.08
4
4.06
+0.01
2020-06-03
4.09
4.14
4
4.05
-0.04
2020-06-02
4.19
4.21
4.08
4.09
-0.10
2020-06-01
4.13
4.21
4.12
4.19
+0.09
2020-05-29
4.10
4.10
4.09
4.10
+0.09
2020-05-28
3.95
4.03
3.95
4.01
+0.06
2020-05-27
3.94
3.97
3.88
3.95
+0.01
2020-05-26
3.93
4
3.89
3.94
+0.01
2020-05-25
3.93
3.94
3.88
3.93
-0.01
2020-05-22
3.91
3.95
3.91
3.94
+0.04
2020-05-21
3.99
4.02
3.86
3.90
-0.08
2020-05-20
3.97
4.02
3.95
3.98
+0.01
2020-05-19
3.91
3.99
3.87
3.97
+0.07
2020-05-18
3.81
4.01
3.81
3.90
+0.10
2020-05-15
3.79
3.82
3.78
3.80
+0.19
2020-05-14
3.53
3.61
3.52
3.61
+0.08
2020-05-13
3.54
3.56
3.50
3.53
-0.01
2020-05-12
3.51
3.56
3.50
3.54
+0.02
2020-05-11
3.53
3.55
3.49
3.52
—
2020-05-08
3.53
3.53
3.51
3.52
+0.04
2020-05-07
3.42
3.48
3.39
3.48
+0.06
2020-05-06
3.41
3.46
3.39
3.42
+0.01
2020-05-05
3.38
3.42
3.36
3.41
+0.03
2020-05-04
3.35
3.42
3.35
3.38
-0.02
2020-05-01
3.39
3.42
3.37
3.40
-0.02
2020-04-30
3.46
3.51
3.36
3.42
-0.04
2020-04-29
3.43
3.48
3.43
3.46
+0.03
2020-04-28
3.47
3.47
3.40
3.43
-0.03
2020-04-27
3.46
3.49
3.43
3.46
-0.01
2020-04-24
3.43
3.47
3.43
3.47
—
2020-04-23
3.42
3.51
3.41
3.47
+0.04
2020-04-22
3.38
3.44
3.35
3.43
+0.05
2020-04-21
3.50
3.51
3.32
3.38
-0.12
2020-04-20
3.43
3.50
3.43
3.50
+0.05
2020-04-17
3.44
3.46
3.43
3.45
-0.05
2020-04-16
3.49
3.55
3.47
3.50
+0.01
2020-04-15
3.56
3.59
3.49
3.49
-0.07
2020-04-14
3.49
3.59
3.47
3.56
+0.07
2020-04-13
3.47
3.51
3.44
3.49
+0.02
2020-04-10
3.48
3.52
3.46
3.47
-0.01
2020-04-09
3.40
3.51
3.38
3.48
+0.08
2020-04-08
3.44
3.44
3.37
3.40
-0.04
2020-04-07
3.36
3.52
3.35
3.44
+0.07
2020-04-06
3.28
3.37
3.26
3.37
+0.09
2020-04-03
3.28
3.29
3.27
3.28
—
2020-04-02
3.20
3.32
3.15
3.28
+0.08
2020-04-01
3.24
3.24
3.16
3.20
-0.04
2020-03-31
3.20
3.24
3.16
3.24
+0.03
2020-03-30
3.27
3.30
3.16
3.21
-0.08
2020-03-27
3.28
3.30
3.28
3.29
—
2020-03-26
3.28
3.34
3.24
3.29
+0.01
2020-03-25
3.18
3.34
3.17
3.28
+0.10
2020-03-24
2.93
3.23
2.93
3.18
+0.25
2020-03-23
2.82
2.96
2.81
2.93
+0.08
2020-03-20
2.86
2.87
2.82
2.85
+0.07
2020-03-19
2.75
2.80
2.64
2.78
+0.05
2020-03-18
2.82
2.90
2.70
2.73
-0.08
2020-03-17
2.91
2.98
2.74
2.81
-0.10
2020-03-16
3.33
3.36
2.66
2.91
-0.39
2020-03-13
3.33
3.34
3.26
3.30
-0.21
2020-03-12
3.78
3.79
3.51
3.51
-0.27
2020-03-11
3.77
3.83
3.77
3.78
+0.01
2020-03-10
3.77
3.84
3.76
3.77
-0.01
2020-03-09
3.91
3.91
3.70
3.78
-0.10
2020-03-06
3.84
3.88
3.82
3.88
+0.02
2020-03-05
3.82
3.88
3.81
3.86
+0.04
2020-03-04
3.87
3.89
3.81
3.82
-0.05
2020-03-03
3.74
3.91
3.73
3.87
+0.12
2020-03-02
3.74
3.82
3.70
3.75
+0.02
2020-02-28
3.75
3.78
3.69
3.73
-0.31
2020-02-27
4.04
4.09
4.03
4.04
—
2020-02-26
4.14
4.14
4.02
4.04
-0.10
2020-02-25
4.25
4.28
4.12
4.14
-0.10
2020-02-24
4.18
4.27
4.18
4.24
+0.05
2020-02-21
4.19
4.21
4.17
4.19
+0.05
2020-02-20
4.11
4.16
4.10
4.14
+0.03
2020-02-19
4.08
4.14
4.08
4.11
+0.04
2020-02-18
3.99
4.07
3.99
4.07
+0.08
2020-02-17
3.98
4.02
3.98
3.99
—
2020-02-14
3.99
3.99
3.99
3.99
+0.02
2020-02-13
3.93
3.98
3.92
3.97
+0.04
2020-02-12
3.95
3.96
3.92
3.93
-0.03
2020-02-11
4
4.01
3.95
3.96
-0.04
2020-02-10
3.99
4
3.98
4
+0.01
2020-02-07
3.98
4
3.97
3.99
+0.01
2020-02-06
3.95
4.01
3.95
3.98
+0.03
2020-02-05
3.96
3.99
3.92
3.95
-0.01
2020-02-04
3.99
4
3.95
3.96
-0.03
2020-02-03
4.06
4.07
3.97
3.99
-0.06
2020-01-31
4.06
4.06
4.04
4.05
+0.01
2020-01-30
3.90
4.05
3.89
4.04
+0.14
2020-01-29
3.93
3.93
3.88
3.90
-0.03
2020-01-28
4.07
4.07
3.92
3.93
-0.14
2020-01-27
4.04
4.09
4.04
4.07
+0.03
2020-01-24
4.03
4.05
4.02
4.04
+0.07
2020-01-23
3.97
3.98
3.93
3.97
—
2020-01-22
3.97
3.98
3.93
3.97
—
2020-01-21
3.99
4.02
3.92
3.97
-0.02
2020-01-20
3.98
3.99
3.97
3.99
—
2020-01-17
3.97
3.99
3.96
3.99
+0.02
2020-01-16
3.97
4
3.96
3.97
-0.01
2020-01-15
3.94
3.99
3.92
3.98
+0.04
2020-01-14
3.99
4
3.91
3.94
-0.05
2020-01-13
4.02
4.03
3.97
3.99
-0.03
2020-01-10
4.03
4.04
4.02
4.02
-0.03
2020-01-09
4.10
4.10
4.03
4.05
-0.05
2020-01-08
4.07
4.21
4.06
4.10
+0.05
2020-01-07
4.06
4.08
4.02
4.05
-0.01
2020-01-06
4.04
4.15
4.04
4.06
+0.01
2020-01-03
4.06
4.06
4.05
4.05
+0.04
2020-01-02
4.01
4.02
4
4.01
-0.05