搜金价

建行人民币银2021年价格历史

JHAGCNY

建行人民币银（JHAGCNY）2021年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
5.21
2021年
最高价 元/克
5.92
2021-02-01
最低价 元/克
4.40
2021-12-15

2021年价格走势

建行人民币银 · 单位：元/克（日K收盘）

2021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
2021-12-31
4.71
4.75
4.71
4.74
+0.03
2021-12-30
4.67
4.73
4.63
4.71
+0.04
2021-12-29
4.72
4.74
4.63
4.67
-0.06
2021-12-28
4.73
4.80
4.70
4.73
+0.04
2021-12-23
4.65
4.70
4.64
4.69
+0.05
2021-12-22
4.60
4.65
4.60
4.64
+0.04
2021-12-21
4.56
4.67
4.54
4.60
+0.04
2021-12-20
4.59
4.60
4.55
4.56
-0.05
2021-12-17
4.62
4.62
4.61
4.61
—
2021-12-16
4.40
4.61
4.39
4.61
+0.21
2021-12-15
4.50
4.52
4.40
4.40
-0.10
2021-12-14
4.56
4.58
4.44
4.50
-0.06
2021-12-13
4.55
4.59
4.53
4.56
+0.02
2021-12-10
4.54
4.55
4.53
4.54
+0.02
2021-12-09
4.57
4.59
4.48
4.52
-0.05
2021-12-08
4.59
4.63
4.55
4.57
-0.02
2021-12-07
4.56
4.60
4.56
4.59
+0.03
2021-12-06
4.62
4.64
4.54
4.56
-0.05
2021-12-03
4.54
4.63
4.54
4.61
+0.04
2021-12-02
4.64
4.64
4.54
4.57
-0.08
2021-12-01
4.67
4.71
4.63
4.65
-0.04
2021-11-30
4.71
4.77
4.66
4.69
-0.03
2021-11-29
4.76
4.81
4.71
4.72
-0.04
2021-11-26
4.78
4.78
4.71
4.76
-0.09
2021-11-25
4.83
4.87
4.82
4.85
+0.02
2021-11-24
4.80
4.87
4.78
4.83
+0.03
2021-11-23
5.04
5.05
4.80
4.80
-0.24
2021-11-22
5.05
5.11
4.99
5.04
-0.02
2021-11-19
5.11
5.12
5.04
5.06
-0.04
2021-11-18
5.15
5.16
5.08
5.10
-0.04
2021-11-17
5.15
5.17
5.09
5.14
-0.01
2021-11-16
5.14
5.22
5.13
5.15
+0.01
2021-11-15
5.19
5.21
5.11
5.14
-0.04
2021-11-12
5.17
5.21
5.17
5.18
—
2021-11-11
5.13
5.19
5.04
5.18
+0.04
2021-11-10
4.97
5.16
4.95
5.14
+0.17
2021-11-09
5.01
5.04
4.94
4.97
-0.04
2021-11-08
4.99
5.02
4.95
5.01
+0.04
2021-11-05
4.95
4.97
4.94
4.97
+0.07
2021-11-04
4.79
4.94
4.77
4.90
+0.11
2021-11-03
4.82
4.86
4.74
4.79
-0.03
2021-11-02
4.94
4.96
4.81
4.82
-0.12
2021-11-01
4.90
4.96
4.89
4.94
+0.02
2021-10-29
4.92
4.93
4.91
4.92
-0.04
2021-10-28
4.96
4.99
4.93
4.96
—
2021-10-27
4.93
4.98
4.90
4.96
+0.03
2021-10-26
5.04
5.05
4.90
4.93
-0.11
2021-10-25
5.01
5.06
4.99
5.04
+0.04
2021-10-22
4.98
5.02
4.97
5
+0.03
2021-10-21
5
5.03
4.95
4.97
-0.03
2021-10-20
4.90
5.01
4.84
5
+0.10
2021-10-19
4.81
4.95
4.79
4.90
+0.09
2021-10-18
4.83
4.85
4.76
4.81
-0.02
2021-10-15
4.82
4.84
4.82
4.83
-0.02
2021-10-14
4.79
4.86
4.74
4.85
+0.06
2021-10-13
4.68
4.80
4.67
4.79
+0.11
2021-10-12
4.71
4.72
4.64
4.68
-0.03
2021-10-11
4.69
4.73
4.67
4.71
+0.02
2021-10-08
4.72
4.72
4.69
4.69
-0.01
2021-10-07
4.67
4.73
4.64
4.70
+0.03
2021-10-06
4.68
4.70
4.61
4.67
-0.01
2021-10-05
4.69
4.71
4.64
4.68
-0.01
2021-10-04
4.70
4.70
4.62
4.69
+0.03
2021-10-01
4.68
4.68
4.66
4.66
+0.09
2021-09-30
4.48
4.60
4.46
4.57
+0.09
2021-09-29
4.66
4.69
4.46
4.48
-0.18
2021-09-28
4.70
4.72
4.59
4.66
-0.05
2021-09-27
4.66
4.75
4.66
4.71
+0.06
2021-09-24
4.68
4.68
4.64
4.65
-0.06
2021-09-23
4.77
4.81
4.68
4.71
-0.06
2021-09-22
4.71
4.77
4.68
4.77
+0.06
2021-09-21
4.64
4.73
4.61
4.71
+0.07
2021-09-20
4.64
4.69
4.59
4.64
-0.02
2021-09-17
4.68
4.68
4.65
4.66
-0.08
2021-09-16
4.92
4.96
4.69
4.74
-0.17
2021-09-15
4.94
4.96
4.90
4.91
-0.03
2021-09-14
4.94
4.94
4.87
4.94
—
2021-09-13
4.93
4.95
4.86
4.94
+0.02
2021-09-10
4.95
4.96
4.92
4.92
-0.07
2021-09-09
4.98
5.04
4.96
4.99
—
2021-09-08
5.06
5.08
4.97
4.99
-0.07
2021-09-07
5.12
5.32
5.02
5.06
-0.06
2021-09-06
5.14
5.15
5.12
5.12
-0.01
2021-09-03
5.13
5.14
5.12
5.13
+0.18
2021-09-02
5.03
5.04
4.94
4.95
-0.08
2021-09-01
4.96
5.04
4.94
5.03
+0.07
2021-08-31
4.98
5.03
4.95
4.96
-0.02
2021-08-30
5.01
5.04
4.97
4.98
-0.03
2021-08-27
4.99
5.02
4.99
5.01
+0.09
2021-08-26
4.95
4.98
4.89
4.92
-0.03
2021-08-25
4.97
4.99
4.92
4.95
-0.01
2021-08-24
4.93
4.99
4.91
4.96
+0.03
2021-08-23
4.81
4.93
4.80
4.93
+0.11
2021-08-20
4.85
4.86
4.82
4.82
-0.04
2021-08-19
4.89
4.92
4.82
4.86
-0.03
2021-08-18
4.93
4.97
4.86
4.89
-0.05
2021-08-17
4.96
4.99
4.92
4.94
-0.02
2021-08-16
4.94
4.96
4.88
4.96
+0.02
2021-08-13
4.96
4.96
4.93
4.94
+0.10
2021-08-12
4.91
4.92
4.80
4.84
-0.06
2021-08-11
4.88
4.91
4.84
4.90
+0.01
2021-08-10
4.88
4.93
4.85
4.89
—
2021-08-09
4.82
5.01
4.78
4.89
-0.18
2021-08-06
5.07
5.09
5.05
5.07
-0.17
2021-08-05
5.29
5.30
5.21
5.24
-0.04
2021-08-04
5.31
5.40
5.27
5.28
-0.03
2021-08-03
5.28
5.32
5.25
5.31
+0.03
2021-08-02
5.30
5.33
5.26
5.28
-0.01
2021-07-30
5.31
5.31
5.27
5.29
-0.05
2021-07-29
5.19
5.36
5.14
5.34
+0.15
2021-07-28
5.13
5.20
5.13
5.19
+0.05
2021-07-27
5.26
5.28
5.14
5.14
-0.12
2021-07-26
5.25
5.30
5.24
5.26
+0.01
2021-07-23
5.26
5.26
5.24
5.25
-0.03
2021-07-22
5.24
5.28
5.20
5.28
+0.04
2021-07-21
5.19
5.25
5.16
5.24
+0.06
2021-07-20
5.26
5.27
5.18
5.18
-0.08
2021-07-19
5.34
5.37
5.22
5.26
-0.08
2021-07-16
5.35
5.37
5.34
5.34
-0.12
2021-07-15
5.43
5.48
5.43
5.46
+0.03
2021-07-14
5.44
5.49
5.40
5.43
-0.01
2021-07-13
5.45
5.48
5.40
5.44
-0.01
2021-07-12
5.44
5.47
5.39
5.45
+0.05
2021-07-09
5.40
5.44
5.38
5.40
-0.01
2021-07-08
5.42
5.47
5.39
5.41
-0.02
2021-07-07
5.44
5.50
5.41
5.43
-0.02
2021-07-06
5.50
5.57
5.44
5.45
-0.05
2021-07-05
5.50
5.53
5.48
5.50
-0.01
2021-07-02
5.50
5.53
5.48
5.51
+0.10
2021-07-01
5.40
5.49
5.40
5.41
+0.02
2021-06-30
5.36
5.41
5.34
5.39
+0.03
2021-06-29
5.42
5.43
5.32
5.36
-0.06
2021-06-28
5.43
5.45
5.36
5.42
+0.01
2021-06-25
5.41
5.41
5.39
5.41
-0.01
2021-06-24
5.44
5.45
5.37
5.42
-0.02
2021-06-23
5.37
5.47
5.36
5.44
+0.07
2021-06-22
5.40
5.42
5.36
5.37
-0.03
2021-06-21
5.38
5.42
5.31
5.40
+0.03
2021-06-18
5.40
5.40
5.36
5.37
-0.01
2021-06-17
5.71
5.72
5.36
5.38
-0.33
2021-06-16
5.65
5.73
5.64
5.71
+0.04
2021-06-15
5.75
5.75
5.67
5.67
-0.08
2021-06-14
5.75
5.77
5.65
5.75
+0.01
2021-06-11
5.77
5.77
5.74
5.74
—
2021-06-10
5.72
5.75
5.65
5.74
+0.01
2021-06-09
5.69
5.75
5.66
5.73
+0.04
2021-06-08
5.74
5.76
5.66
5.69
-0.05
2021-06-07
5.71
5.74
5.66
5.74
+0.03
2021-06-04
5.72
5.72
5.70
5.71
+0.09
2021-06-03
5.76
5.80
5.57
5.62
-0.14
2021-06-02
5.74
5.77
5.68
5.76
+0.02
2021-06-01
5.73
5.86
5.73
5.74
+0.01
2021-05-31
5.72
5.76
5.71
5.73
+0.01
2021-05-28
5.70
5.73
5.70
5.72
+0.02
2021-05-27
5.73
5.73
5.65
5.70
-0.03
2021-05-26
5.75
5.82
5.70
5.73
-0.02
2021-05-25
5.73
5.77
5.66
5.75
+0.02
2021-05-24
5.70
5.76
5.69
5.73
+0.04
2021-05-21
5.67
5.71
5.63
5.69
-0.09
2021-05-20
5.79
5.80
5.67
5.78
-0.01
2021-05-19
5.79
5.84
5.67
5.79
-0.02
2021-05-18
5.83
5.95
5.80
5.81
-0.02
2021-05-17
5.68
5.83
5.66
5.83
+0.15
2021-05-14
5.67
5.68
5.64
5.68
+0.08
2021-05-13
5.66
5.66
5.56
5.60
-0.06
2021-05-12
5.68
5.73
5.63
5.66
-0.03
2021-05-11
5.68
5.69
5.60
5.69
+0.02
2021-05-10
5.69
5.75
5.64
5.67
—
2021-05-07
5.67
5.68
5.65
5.67
-0.02
2021-05-06
5.51
5.71
5.45
5.69
+0.18
2021-05-05
5.46
5.54
5.44
5.51
+0.05
2021-05-04
5.59
5.64
5.44
5.46
-0.14
2021-05-03
5.38
5.61
5.37
5.60
+0.22
2021-04-30
5.40
5.40
5.37
5.38
-0.02
2021-04-29
5.43
5.51
5.36
5.40
-0.03
2021-04-28
5.50
5.50
5.39
5.43
-0.07
2021-04-27
5.45
5.51
5.44
5.50
+0.05
2021-04-26
5.42
5.47
5.40
5.45
+0.02
2021-04-23
5.43
5.45
5.43
5.43
-0.04
2021-04-22
5.53
5.56
5.46
5.47
-0.05
2021-04-21
5.42
5.53
5.38
5.52
+0.10
2021-04-20
5.40
5.45
5.37
5.42
+0.02
2021-04-19
5.43
5.49
5.38
5.40
-0.04
2021-04-16
5.46
5.47
5.44
5.44
-0.01
2021-04-15
5.34
5.45
5.32
5.45
+0.12
2021-04-14
5.34
5.37
5.29
5.33
—
2021-04-13
5.22
5.36
5.20
5.33
+0.11
2021-04-12
5.31
5.33
5.21
5.22
-0.10
2021-04-09
5.32
5.33
5.31
5.32
-0.05
2021-04-08
5.30
5.39
5.25
5.37
+0.08
2021-04-07
5.31
5.32
5.23
5.29
-0.02
2021-04-06
5.25
5.32
5.21
5.31
+0.05
2021-04-05
5.28
5.30
5.20
5.26
-0.01
2021-04-02
5.23
5.27
5.23
5.27
+0.04
2021-04-01
5.13
5.25
5.12
5.23
+0.11
2021-03-31
5.10
5.13
5.02
5.12
+0.02
2021-03-30
5.21
5.24
5.08
5.10
-0.11
2021-03-29
5.26
5.27
5.17
5.21
-0.05
2021-03-26
5.27
5.28
5.24
5.26
+0.02
2021-03-25
5.30
5.31
5.14
5.24
-0.05
2021-03-24
5.29
5.32
5.24
5.29
—
2021-03-23
5.38
5.40
5.27
5.29
-0.08
2021-03-22
5.41
5.43
5.32
5.37
-0.11
2021-03-19
5.49
5.50
5.47
5.48
—
2021-03-18
5.43
5.56
5.41
5.48
+0.05
2021-03-17
5.42
5.46
5.39
5.43
—
2021-03-16
5.45
5.50
5.40
5.43
-0.03
2021-03-15
5.45
5.50
5.40
5.46
+0.04
2021-03-12
5.36
5.43
5.35
5.42
-0.02
2021-03-11
5.45
5.52
5.39
5.44
—
2021-03-10
5.42
5.47
5.36
5.44
+0.02
2021-03-09
5.29
5.45
5.26
5.42
+0.14
2021-03-08
5.26
5.41
5.24
5.28
+0.01
2021-03-05
5.25
5.28
5.19
5.27
-0.18
2021-03-04
5.45
5.51
5.34
5.45
+0.02
2021-03-03
5.50
5.60
5.37
5.43
-0.07
2021-03-02
5.59
5.60
5.38
5.50
-0.09
2021-03-01
5.55
5.62
5.55
5.59
+0.08
2021-02-26
5.51
5.54
5.44
5.51
-0.24
2021-02-25
5.76
5.85
5.73
5.75
—
2021-02-24
5.73
5.80
5.68
5.75
+0.01
2021-02-23
5.79
5.88
5.67
5.74
-0.03
2021-02-22
5.65
5.79
5.65
5.77
+0.11
2021-02-19
5.71
5.71
5.64
5.66
+0.01
2021-02-18
5.62
5.71
5.58
5.65
+0.03
2021-02-17
5.73
5.73
5.59
5.62
-0.09
2021-02-16
5.72
5.81
5.57
5.71
-0.01
2021-02-15
5.69
5.75
5.68
5.72
+0.07
2021-02-12
5.70
5.70
5.65
5.65
—
2021-02-11
5.62
5.67
5.55
5.65
+0.04
2021-02-10
5.66
5.70
5.58
5.61
-0.06
2021-02-09
5.71
5.75
5.61
5.67
-0.03
2021-02-08
5.61
5.71
5.58
5.70
+0.12
2021-02-05
5.56
5.62
5.56
5.58
+0.15
2021-02-04
5.58
5.60
5.42
5.43
-0.14
2021-02-03
5.55
5.65
5.46
5.57
+0.01
2021-02-02
5.93
6.09
5.54
5.56
-0.36
2021-02-01
5.56
6.23
5.56
5.92
+0.36
2021-01-29
5.62
5.65
5.52
5.56
+0.08
2021-01-28
5.27
5.59
5.19
5.48
+0.20
2021-01-27
5.30
5.31
5.15
5.28
-0.03
2021-01-26
5.28
5.33
5.25
5.31
+0.03
2021-01-25
5.31
5.37
5.27
5.28
-0.03
2021-01-22
5.32
5.33
5.30
5.31
-0.04
2021-01-21
5.34
5.41
5.33
5.35
+0.01
2021-01-20
5.25
5.36
5.21
5.34
+0.09
2021-01-19
5.22
5.29
5.20
5.25
+0.03
2021-01-18
5.17
5.24
5.04
5.22
+0.06
2021-01-15
5.15
5.18
5.13
5.16
-0.17
2021-01-14
5.30
5.35
5.22
5.33
+0.03
2021-01-13
5.26
5.34
5.23
5.30
+0.03
2021-01-12
5.24
5.32
5.19
5.27
+0.02
2021-01-11
5.28
5.31
5.08
5.25
-0.02
2021-01-08
5.40
5.40
5.10
5.27
-0.38
2021-01-07
5.58
5.68
5.54
5.65
+0.07
2021-01-06
5.67
5.79
5.56
5.58
-0.10
2021-01-05
5.69
5.72
5.57
5.68
—
2021-01-04
5.54
5.73
5.54
5.68
+0.13