搜金价

建行人民币银2022年价格历史

JHAGCNY

建行人民币银（JHAGCNY）2022年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
4.70
2022年
最高价 元/克
5.42
2022-03-08
最低价 元/克
3.95
2022-09-01

2022年价格走势

建行人民币银 · 单位：元/克（日K收盘）

2022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
2022-12-30
5.28
5.31
5.25
5.30
-0.05
2022-12-29
5.29
5.39
5.27
5.35
+0.06
2022-12-28
5.40
5.40
5.29
5.29
-0.05
2022-12-27
5.35
5.36
5.32
5.34
+0.01
2022-12-23
5.34
5.36
5.32
5.33
+0.02
2022-12-22
5.39
5.41
5.28
5.31
-0.09
2022-12-21
5.37
5.44
5.35
5.40
+0.03
2022-12-20
5.14
5.39
5.13
5.37
+0.21
2022-12-19
5.20
5.25
5.15
5.16
-0.04
2022-12-16
5.17
5.21
5.16
5.20
—
2022-12-15
5.33
5.37
5.15
5.20
-0.13
2022-12-14
5.30
5.34
5.27
5.33
+0.02
2022-12-13
5.20
5.38
5.19
5.31
+0.11
2022-12-12
5.24
5.28
5.19
5.20
-0.07
2022-12-09
5.22
5.30
5.22
5.27
+0.10
2022-12-08
5.08
5.20
5.04
5.17
+0.09
2022-12-07
5
5.10
4.96
5.08
+0.07
2022-12-06
5.02
5.08
4.96
5.01
-0.01
2022-12-05
5.24
5.32
4.99
5.02
-0.25
2022-12-02
5.17
5.27
5.17
5.27
+0.18
2022-12-01
4.93
5.14
4.92
5.09
+0.15
2022-11-30
4.92
4.99
4.88
4.94
+0.02
2022-11-29
4.87
4.93
4.84
4.92
+0.05
2022-11-28
4.98
5
4.86
4.87
-0.10
2022-11-25
4.92
4.97
4.92
4.97
+0.03
2022-11-24
4.90
4.99
4.90
4.94
+0.03
2022-11-23
4.84
4.93
4.80
4.91
+0.06
2022-11-22
4.78
4.89
4.76
4.85
+0.07
2022-11-21
4.80
4.82
4.74
4.78
—
2022-11-18
4.83
4.83
4.77
4.78
-0.02
2022-11-17
4.94
4.94
4.78
4.80
-0.12
2022-11-16
4.89
5.02
4.85
4.92
+0.03
2022-11-15
4.98
5.03
4.89
4.89
-0.09
2022-11-14
4.92
5
4.83
4.98
+0.04
2022-11-11
4.91
4.94
4.88
4.94
-0.08
2022-11-10
4.96
5.07
4.89
5.02
+0.07
2022-11-09
5
5.03
4.93
4.95
-0.05
2022-11-08
4.85
5.01
4.77
5
+0.16
2022-11-07
4.82
4.88
4.72
4.84
+0.01
2022-11-04
4.76
4.83
4.74
4.83
+0.29
2022-11-03
4.59
4.71
4.43
4.54
-0.05
2022-11-02
4.60
4.65
4.59
4.59
-0.01
2022-11-01
4.50
4.67
4.49
4.60
+0.09
2022-10-31
4.48
4.52
4.44
4.51
+0.02
2022-10-28
4.46
4.50
4.45
4.49
-0.04
2022-10-27
4.51
4.57
4.49
4.53
+0.03
2022-10-26
4.51
4.59
4.49
4.50
-0.01
2022-10-25
4.49
4.55
4.42
4.51
+0.02
2022-10-24
4.53
4.57
4.45
4.49
—
2022-10-21
4.45
4.49
4.42
4.49
+0.10
2022-10-20
4.28
4.41
4.25
4.39
+0.10
2022-10-19
4.31
4.36
4.27
4.29
-0.03
2022-10-18
4.34
4.38
4.30
4.32
-0.02
2022-10-17
4.24
4.38
4.24
4.34
+0.12
2022-10-14
4.21
4.23
4.19
4.22
-0.13
2022-10-13
4.38
4.46
4.29
4.35
-0.02
2022-10-12
4.51
4.52
4.37
4.37
-0.14
2022-10-11
4.52
4.54
4.44
4.51
-0.01
2022-10-10
4.60
4.62
4.49
4.52
-0.08
2022-10-07
4.63
4.66
4.58
4.60
-0.09
2022-10-06
4.66
4.78
4.66
4.69
+0.03
2022-10-05
4.84
4.86
4.57
4.66
-0.17
2022-10-04
4.69
4.86
4.67
4.83
+0.15
2022-10-03
4.38
4.70
4.36
4.68
+0.33
2022-09-30
4.40
4.40
4.35
4.35
+0.04
2022-09-29
4.35
4.39
4.25
4.31
-0.04
2022-09-28
4.28
4.35
4.18
4.35
+0.06
2022-09-27
4.30
4.33
4.20
4.29
-0.01
2022-09-26
4.31
4.37
4.25
4.30
-0.02
2022-09-23
4.32
4.34
4.31
4.32
-0.12
2022-09-22
4.41
4.51
4.36
4.44
+0.04
2022-09-21
4.34
4.47
4.32
4.40
+0.06
2022-09-20
4.36
4.42
4.31
4.34
-0.02
2022-09-19
4.40
4.41
4.34
4.36
-0.02
2022-09-16
4.34
4.40
4.34
4.38
+0.06
2022-09-15
4.40
4.41
4.30
4.32
-0.08
2022-09-14
4.35
4.41
4.31
4.40
+0.04
2022-09-13
4.44
4.46
4.34
4.36
-0.08
2022-09-12
4.22
4.44
4.20
4.44
+0.25
2022-09-09
4.18
4.20
4.17
4.19
+0.06
2022-09-08
4.09
4.19
4.09
4.13
+0.04
2022-09-07
4.04
4.11
3.99
4.09
+0.05
2022-09-06
4.04
4.15
4.03
4.04
-0.01
2022-09-05
3.99
4.07
3.98
4.05
+0.06
2022-09-02
4.04
4.04
3.99
3.99
+0.04
2022-09-01
4.01
4.02
3.90
3.95
-0.07
2022-08-31
4.10
4.12
3.98
4.02
-0.08
2022-08-30
4.19
4.20
4.08
4.10
-0.09
2022-08-29
4.15
4.20
4.12
4.19
+0.02
2022-08-26
4.20
4.20
4.16
4.17
-0.05
2022-08-25
4.22
4.27
4.20
4.22
—
2022-08-24
4.22
4.24
4.18
4.22
+0.01
2022-08-23
4.20
4.24
4.14
4.21
+0.01
2022-08-22
4.17
4.21
4.12
4.20
+0.02
2022-08-19
4.19
4.21
4.17
4.18
-0.11
2022-08-18
4.30
4.36
4.28
4.29
-0.01
2022-08-17
4.40
4.41
4.30
4.30
-0.10
2022-08-16
4.43
4.44
4.35
4.40
-0.03
2022-08-15
4.50
4.53
4.38
4.43
-0.08
2022-08-12
4.45
4.52
4.45
4.51
+0.09
2022-08-11
4.48
4.49
4.39
4.42
-0.06
2022-08-10
4.45
4.51
4.42
4.48
+0.03
2022-08-09
4.49
4.50
4.44
4.45
-0.03
2022-08-08
4.31
4.50
4.31
4.48
+0.16
2022-08-05
4.32
4.33
4.31
4.32
-0.05
2022-08-04
4.33
4.43
4.32
4.37
+0.04
2022-08-03
4.39
4.40
4.30
4.33
-0.07
2022-08-02
4.43
4.46
4.38
4.40
-0.02
2022-08-01
4.39
4.45
4.36
4.42
+0.02
2022-07-29
4.39
4.40
4.38
4.40
+0.10
2022-07-28
4.06
4.31
4.05
4.30
+0.24
2022-07-27
4.04
4.09
4.01
4.06
+0.02
2022-07-26
4
4.07
3.99
4.04
+0.04
2022-07-25
4.03
4.07
3.98
4
-0.03
2022-07-22
4.08
4.08
4.02
4.03
-0.06
2022-07-21
4.10
4.10
3.97
4.09
-0.01
2022-07-20
4.09
4.15
4.06
4.10
+0.02
2022-07-19
4.09
4.10
4.04
4.08
-0.01
2022-07-18
4.07
4.12
4.05
4.09
+0.03
2022-07-15
4.05
4.06
4.05
4.06
+0.06
2022-07-14
4.16
4.18
3.95
4
-0.16
2022-07-13
4.13
4.19
4.08
4.16
+0.03
2022-07-12
4.15
4.16
4.05
4.13
-0.02
2022-07-11
4.16
4.18
4.13
4.15
—
2022-07-08
4.15
4.16
4.14
4.15
—
2022-07-07
4.13
4.20
4.12
4.15
+0.03
2022-07-06
4.15
4.18
4.09
4.12
-0.03
2022-07-05
4.29
4.35
4.13
4.15
-0.14
2022-07-04
4.28
4.30
4.26
4.29
+0.01
2022-07-01
4.28
4.28
4.23
4.28
-0.12
2022-06-30
4.47
4.49
4.36
4.40
-0.07
2022-06-29
4.51
4.53
4.45
4.47
-0.04
2022-06-28
4.58
4.59
4.51
4.51
-0.07
2022-06-27
4.56
4.63
4.54
4.58
+0.03
2022-06-24
4.55
4.57
4.54
4.55
-0.03
2022-06-23
4.63
4.64
4.55
4.58
-0.04
2022-06-22
4.68
4.69
4.59
4.62
-0.06
2022-06-21
4.65
4.72
4.63
4.68
+0.03
2022-06-20
4.67
4.69
4.63
4.65
-0.03
2022-06-17
4.68
4.68
4.66
4.68
-0.02
2022-06-16
4.65
4.71
4.61
4.70
+0.06
2022-06-15
4.54
4.68
4.53
4.64
+0.10
2022-06-14
4.61
4.64
4.53
4.54
-0.07
2022-06-13
4.73
4.73
4.56
4.61
-0.11
2022-06-10
4.73
4.74
4.72
4.72
+0.05
2022-06-09
4.77
4.77
4.64
4.67
-0.10
2022-06-08
4.75
4.78
4.69
4.77
+0.02
2022-06-07
4.73
4.77
4.69
4.75
+0.02
2022-06-06
4.70
4.81
4.69
4.73
+0.03
2022-06-03
4.68
4.70
4.68
4.70
-0.06
2022-06-02
4.69
4.78
4.68
4.76
+0.06
2022-06-01
4.67
4.71
4.61
4.70
+0.04
2022-05-31
4.70
4.72
4.61
4.66
-0.05
2022-05-30
4.75
4.77
4.70
4.71
-0.05
2022-05-27
4.75
4.76
4.75
4.76
+0.01
2022-05-26
4.71
4.78
4.70
4.75
+0.04
2022-05-25
4.73
4.74
4.68
4.71
-0.02
2022-05-24
4.65
4.75
4.64
4.73
+0.08
2022-05-23
4.70
4.75
4.64
4.65
-0.03
2022-05-20
4.68
4.68
4.65
4.68
-0.04
2022-05-19
4.68
4.75
4.63
4.72
+0.03
2022-05-18
4.70
4.72
4.64
4.69
-0.01
2022-05-17
4.69
4.74
4.67
4.70
+0.01
2022-05-16
4.61
4.69
4.56
4.69
+0.10
2022-05-13
4.58
4.60
4.57
4.59
+0.03
2022-05-12
4.70
4.70
4.55
4.56
-0.14
2022-05-11
4.68
4.74
4.59
4.70
+0.03
2022-05-10
4.74
4.77
4.67
4.67
-0.07
2022-05-09
4.79
4.81
4.70
4.74
-0.06
2022-05-06
4.81
4.82
4.78
4.80
—
2022-05-05
4.76
4.95
4.73
4.80
+0.04
2022-05-04
4.82
4.82
4.72
4.76
-0.06
2022-05-03
4.81
4.85
4.77
4.82
—
2022-05-02
4.84
4.85
4.70
4.82
-0.02
2022-04-29
4.91
4.91
4.83
4.84
-0.06
2022-04-28
4.93
4.96
4.88
4.90
-0.03
2022-04-27
4.96
4.99
4.92
4.93
-0.04
2022-04-26
4.98
5.03
4.95
4.97
—
2022-04-25
5.03
5.05
4.94
4.97
-0.08
2022-04-22
5.08
5.08
5.05
5.05
-0.03
2022-04-21
5.18
5.21
5.07
5.08
-0.10
2022-04-20
5.19
5.22
5.13
5.18
—
2022-04-19
5.33
5.34
5.16
5.18
-0.12
2022-04-18
5.28
5.32
5.27
5.30
+0.05
2022-04-15
5.21
5.26
5.21
5.25
+0.05
2022-04-14
5.28
5.30
5.19
5.20
-0.08
2022-04-13
5.22
5.28
5.19
5.28
+0.05
2022-04-12
5.11
5.24
5.08
5.23
+0.12
2022-04-11
5.08
5.19
5.06
5.11
+0.05
2022-04-08
5.05
5.08
5.05
5.06
+0.05
2022-04-07
5
5.02
4.96
5.01
—
2022-04-06
4.98
5.02
4.94
5.01
+0.01
2022-04-05
5.02
5.10
4.99
5
-0.01
2022-04-04
5.04
5.08
4.97
5.01
-0.02
2022-04-01
5.07
5.07
5.01
5.03
-0.06
2022-03-31
5.10
5.11
5.02
5.09
-0.01
2022-03-30
5.04
5.11
5.03
5.10
+0.06
2022-03-29
5.13
5.14
4.91
5.04
-0.09
2022-03-28
5.21
5.21
5.10
5.13
-0.07
2022-03-25
5.20
5.21
5.19
5.20
-0.04
2022-03-24
5.10
5.29
5.10
5.24
+0.14
2022-03-23
5.07
5.15
5.05
5.10
+0.03
2022-03-22
5.15
5.19
5.04
5.07
-0.08
2022-03-21
5.11
5.17
5.09
5.15
+0.05
2022-03-18
5.12
5.12
5.08
5.10
-0.11
2022-03-17
5.04
5.21
5.01
5.21
+0.16
2022-03-16
5.11
5.13
5
5.05
-0.05
2022-03-15
5.16
5.17
5.03
5.10
-0.06
2022-03-14
5.23
5.26
5.10
5.16
-0.10
2022-03-11
5.27
5.30
5.26
5.26
-0.01
2022-03-10
5.28
5.31
5.15
5.27
-0.02
2022-03-09
5.38
5.47
5.23
5.29
-0.13
2022-03-08
5.20
5.47
5.16
5.42
+0.22
2022-03-07
5.25
5.31
5.14
5.20
-0.01
2022-03-04
5.18
5.23
5.17
5.21
+0.12
2022-03-03
5.10
5.18
5.07
5.09
-0.01
2022-03-02
5.08
5.18
5.05
5.10
+0.03
2022-03-01
4.95
5.08
4.91
5.07
+0.12
2022-02-28
5
5.01
4.89
4.95
+0.03
2022-02-25
4.88
4.92
4.85
4.92
-0.12
2022-02-24
4.97
5.21
4.96
5.04
+0.08
2022-02-23
4.92
4.97
4.88
4.96
+0.04
2022-02-22
4.87
4.96
4.86
4.92
+0.05
2022-02-21
4.88
4.90
4.82
4.87
—
2022-02-18
4.86
4.88
4.86
4.87
+0.02
2022-02-17
4.78
4.86
4.77
4.85
+0.07
2022-02-16
4.73
4.80
4.73
4.78
+0.05
2022-02-15
4.88
4.90
4.71
4.73
-0.15
2022-02-14
4.82
4.89
4.81
4.88
+0.06
2022-02-11
4.75
4.83
4.74
4.82
+0.02
2022-02-10
4.74
4.81
4.74
4.80
+0.06
2022-02-09
4.74
4.77
4.73
4.74
—
2022-02-08
4.69
4.75
4.66
4.74
+0.05
2022-02-07
4.61
4.70
4.61
4.69
+0.09
2022-02-04
4.58
4.61
4.58
4.60
+0.02
2022-02-03
4.65
4.67
4.50
4.58
-0.07
2022-02-02
4.66
4.68
4.60
4.65
-0.02
2022-02-01
4.60
4.71
4.57
4.67
+0.07
2022-01-31
4.59
4.63
4.55
4.60
+0.03
2022-01-28
4.57
4.59
4.53
4.57
-0.06
2022-01-27
4.83
4.86
4.63
4.63
-0.20
2022-01-26
4.83
4.88
4.80
4.83
—
2022-01-25
4.82
4.89
4.80
4.83
—
2022-01-24
4.94
4.96
4.80
4.83
-0.12
2022-01-21
4.97
4.97
4.94
4.95
-0.07
2022-01-20
4.90
5.02
4.89
5.02
+0.12
2022-01-19
4.82
4.90
4.77
4.90
+0.09
2022-01-18
4.70
4.82
4.66
4.81
+0.11
2022-01-17
4.69
4.72
4.67
4.70
+0.02
2022-01-14
4.69
4.69
4.66
4.68
-0.03
2022-01-13
4.72
4.76
4.70
4.71
-0.01
2022-01-12
4.63
4.72
4.63
4.72
+0.09
2022-01-11
4.59
4.65
4.58
4.63
+0.04
2022-01-10
4.58
4.61
4.55
4.59
+0.01
2022-01-07
4.54
4.60
4.53
4.58
+0.04
2022-01-06
4.73
4.74
4.52
4.54
-0.19
2022-01-05
4.72
4.76
4.68
4.73
+0.01
2022-01-04
4.67
4.73
4.65
4.72
-0.02
2022-01-03
4.77
4.78
4.74
4.74
—