搜金价

建行人民币银2023年价格历史

JHAGCNY

建行人民币银（JHAGCNY）2023年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
5.33
2023年
最高价 元/克
5.84
2023-07-19
最低价 元/克
4.50
2023-03-08

2023年价格走势

建行人民币银 · 单位：元/克（日K收盘）

2023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
2023-12-29
5.45
5.48
5.44
5.44
-0.09
2023-12-28
5.59
5.61
5.52
5.53
-0.07
2023-12-27
5.56
5.62
5.51
5.60
+0.04
2023-12-26
5.55
5.61
5.53
5.56
+0.02
2023-12-22
5.59
5.59
5.53
5.54
-0.03
2023-12-21
5.58
5.62
5.53
5.57
—
2023-12-20
5.52
5.61
5.50
5.57
+0.05
2023-12-19
5.45
5.53
5.43
5.52
+0.07
2023-12-18
5.46
5.52
5.43
5.45
-0.01
2023-12-15
5.49
5.50
5.44
5.46
-0.06
2023-12-14
5.22
5.54
5.20
5.52
+0.31
2023-12-13
5.25
5.27
5.19
5.21
-0.04
2023-12-12
5.25
5.33
5.24
5.25
—
2023-12-11
5.31
5.33
5.25
5.25
-0.06
2023-12-08
5.39
5.39
5.29
5.31
-0.16
2023-12-07
5.55
5.55
5.46
5.47
-0.08
2023-12-06
5.55
5.61
5.51
5.55
+0.01
2023-12-05
5.62
5.66
5.52
5.54
-0.08
2023-12-04
5.83
5.93
5.62
5.62
-0.20
2023-12-01
5.79
5.85
5.79
5.82
+0.04
2023-11-30
5.75
5.78
5.72
5.78
+0.03
2023-11-29
5.71
5.79
5.70
5.75
+0.04
2023-11-28
5.66
5.71
5.65
5.71
+0.05
2023-11-27
5.59
5.72
5.58
5.66
+0.07
2023-11-24
5.57
5.59
5.56
5.59
+0.14
2023-11-23
5.44
5.51
5.42
5.45
—
2023-11-22
5.49
5.50
5.42
5.45
-0.04
2023-11-21
5.42
5.50
5.39
5.49
+0.07
2023-11-20
5.50
5.50
5.36
5.42
-0.08
2023-11-17
5.51
5.52
5.49
5.50
-0.07
2023-11-16
5.46
5.61
5.43
5.57
+0.11
2023-11-15
5.40
5.50
5.38
5.46
+0.07
2023-11-14
5.19
5.41
5.19
5.39
+0.20
2023-11-13
5.22
5.24
5.13
5.19
-0.02
2023-11-10
5.24
5.25
5.20
5.21
-0.17
2023-11-09
5.29
5.38
5.24
5.38
+0.08
2023-11-08
5.27
5.33
5.22
5.30
+0.04
2023-11-07
5.38
5.42
5.25
5.26
-0.13
2023-11-06
5.43
5.45
5.39
5.39
-0.03
2023-11-03
5.44
5.44
5.41
5.42
+0.07
2023-11-02
5.35
5.44
5.31
5.35
—
2023-11-01
5.44
5.44
5.31
5.35
-0.09
2023-10-31
5.48
5.50
5.41
5.44
-0.03
2023-10-30
5.43
5.55
5.42
5.47
+0.03
2023-10-27
5.34
5.44
5.33
5.44
+0.09
2023-10-26
5.37
5.44
5.28
5.35
-0.03
2023-10-25
5.39
5.41
5.32
5.38
-0.01
2023-10-24
5.43
5.45
5.33
5.39
-0.03
2023-10-23
5.46
5.49
5.40
5.42
-0.07
2023-10-20
5.54
5.54
5.46
5.49
+0.13
2023-10-19
5.37
5.42
5.33
5.36
—
2023-10-18
5.40
5.48
5.34
5.36
-0.03
2023-10-17
5.33
5.40
5.26
5.39
+0.06
2023-10-16
5.32
5.34
5.29
5.33
—
2023-10-13
5.34
5.36
5.32
5.33
+0.20
2023-10-12
5.16
5.22
5.12
5.13
-0.03
2023-10-11
5.13
5.19
5.10
5.16
+0.03
2023-10-10
5.11
5.15
5.08
5.13
+0.02
2023-10-09
5.11
5.16
5.06
5.11
+0.06
2023-10-06
5.06
5.07
5.04
5.05
+0.18
2023-10-05
4.92
5
4.86
4.87
-0.05
2023-10-04
4.98
5.02
4.86
4.92
-0.06
2023-10-03
5
5.02
4.86
4.98
-0.02
2023-10-02
5.19
5.19
4.98
5
-0.20
2023-09-29
5.24
5.25
5.19
5.20
-0.08
2023-09-28
5.31
5.34
5.26
5.28
-0.03
2023-09-27
5.39
5.40
5.27
5.31
-0.07
2023-09-26
5.44
5.44
5.37
5.38
-0.06
2023-09-25
5.53
5.56
5.42
5.44
-0.09
2023-09-22
5.53
5.54
5.52
5.53
+0.05
2023-09-21
5.51
5.53
5.36
5.48
-0.03
2023-09-20
5.44
5.52
5.41
5.51
+0.07
2023-09-19
5.43
5.49
5.42
5.44
+0.01
2023-09-18
5.40
5.45
5.39
5.43
+0.04
2023-09-15
5.42
5.43
5.39
5.39
+0.11
2023-09-14
5.35
5.37
5.22
5.28
-0.07
2023-09-13
5.41
5.43
5.33
5.35
-0.06
2023-09-12
5.40
5.43
5.36
5.41
+0.02
2023-09-11
5.41
5.44
5.38
5.39
-0.02
2023-09-08
5.41
5.42
5.40
5.41
-0.01
2023-09-07
5.43
5.46
5.39
5.42
-0.02
2023-09-06
5.54
5.55
5.41
5.44
-0.10
2023-09-05
5.62
5.62
5.51
5.54
-0.08
2023-09-04
5.64
5.67
5.61
5.62
-0.03
2023-09-01
5.66
5.68
5.65
5.65
-0.05
2023-08-31
5.78
5.79
5.69
5.70
-0.08
2023-08-30
5.80
5.85
5.75
5.78
-0.02
2023-08-29
5.71
5.80
5.67
5.80
+0.10
2023-08-28
5.68
5.71
5.64
5.70
+0.02
2023-08-25
5.65
5.69
5.65
5.68
+0.02
2023-08-24
5.68
5.70
5.64
5.66
-0.02
2023-08-23
5.49
5.69
5.48
5.68
+0.19
2023-08-22
5.43
5.50
5.43
5.49
+0.07
2023-08-21
5.33
5.45
5.32
5.42
+0.09
2023-08-18
5.33
5.33
5.31
5.33
+0.02
2023-08-17
5.29
5.39
5.25
5.31
+0.01
2023-08-16
5.29
5.34
5.27
5.30
+0.01
2023-08-15
5.29
5.32
5.22
5.29
—
2023-08-14
5.28
5.31
5.23
5.29
+0.01
2023-08-11
5.28
5.29
5.27
5.28
-0.03
2023-08-10
5.26
5.33
5.25
5.31
+0.06
2023-08-09
5.27
5.32
5.25
5.25
-0.02
2023-08-08
5.34
5.38
5.26
5.27
-0.07
2023-08-07
5.45
5.45
5.34
5.34
-0.10
2023-08-04
5.45
5.46
5.44
5.44
+0.01
2023-08-03
5.48
5.50
5.40
5.43
-0.05
2023-08-02
5.58
5.65
5.47
5.48
-0.10
2023-08-01
5.70
5.71
5.57
5.58
-0.12
2023-07-31
5.60
5.70
5.56
5.70
+0.11
2023-07-28
5.60
5.61
5.59
5.59
+0.01
2023-07-27
5.72
5.78
5.55
5.58
-0.14
2023-07-26
5.67
5.73
5.64
5.72
+0.06
2023-07-25
5.64
5.67
5.62
5.66
+0.01
2023-07-24
5.69
5.71
5.61
5.65
-0.04
2023-07-21
5.69
5.71
5.69
5.69
-0.05
2023-07-20
5.84
5.87
5.73
5.74
-0.10
2023-07-19
5.80
5.86
5.78
5.84
+0.04
2023-07-18
5.73
5.81
5.72
5.80
+0.07
2023-07-17
5.71
5.74
5.68
5.73
+0.01
2023-07-14
5.72
5.75
5.71
5.72
+0.07
2023-07-13
5.55
5.69
5.54
5.65
+0.11
2023-07-12
5.35
5.55
5.34
5.54
+0.18
2023-07-11
5.36
5.42
5.34
5.36
—
2023-07-10
5.36
5.38
5.30
5.36
-0.01
2023-07-07
5.35
5.37
5.35
5.37
+0.08
2023-07-06
5.41
5.42
5.26
5.29
-0.12
2023-07-05
5.34
5.42
5.30
5.41
+0.07
2023-07-04
5.34
5.35
5.32
5.34
—
2023-07-03
5.31
5.37
5.29
5.34
+0.03
2023-06-30
5.30
5.33
5.30
5.31
+0.04
2023-06-29
5.31
5.33
5.20
5.27
-0.05
2023-06-28
5.32
5.34
5.26
5.32
+0.01
2023-06-27
5.32
5.35
5.28
5.31
—
2023-06-26
5.18
5.32
5.18
5.31
+0.14
2023-06-23
5.16
5.17
5.14
5.17
-0.01
2023-06-22
5.25
5.27
5.15
5.18
-0.07
2023-06-21
5.34
5.36
5.20
5.25
-0.09
2023-06-20
5.53
5.54
5.33
5.34
-0.19
2023-06-19
5.53
5.56
5.50
5.53
-0.01
2023-06-16
5.51
5.54
5.49
5.54
+0.08
2023-06-15
5.52
5.54
5.35
5.46
-0.06
2023-06-14
5.47
5.53
5.44
5.52
+0.05
2023-06-13
5.51
5.60
5.46
5.47
-0.03
2023-06-12
5.55
5.58
5.49
5.50
-0.07
2023-06-09
5.58
5.58
5.56
5.57
+0.03
2023-06-08
5.38
5.57
5.38
5.54
+0.15
2023-06-07
5.40
5.50
5.36
5.39
—
2023-06-06
5.38
5.44
5.35
5.39
+0.01
2023-06-05
5.38
5.41
5.32
5.38
-0.01
2023-06-02
5.41
5.41
5.38
5.39
-0.06
2023-06-01
5.38
5.46
5.33
5.45
+0.06
2023-05-31
5.28
5.40
5.27
5.39
+0.11
2023-05-30
5.28
5.31
5.23
5.28
—
2023-05-29
5.29
5.31
5.27
5.28
-0.01
2023-05-26
5.28
5.30
5.27
5.29
+0.09
2023-05-25
5.25
5.26
5.18
5.20
-0.06
2023-05-24
5.31
5.34
5.25
5.26
-0.05
2023-05-23
5.36
5.37
5.24
5.31
-0.04
2023-05-22
5.38
5.41
5.34
5.35
-0.02
2023-05-19
5.37
5.39
5.36
5.37
+0.06
2023-05-18
5.33
5.35
5.28
5.31
-0.01
2023-05-17
5.31
5.37
5.30
5.32
+0.01
2023-05-16
5.38
5.41
5.30
5.31
-0.07
2023-05-15
5.37
5.41
5.34
5.38
+0.01
2023-05-12
5.34
5.38
5.34
5.37
-0.03
2023-05-11
5.65
5.68
5.40
5.40
-0.25
2023-05-10
5.68
5.77
5.62
5.65
-0.03
2023-05-09
5.70
5.71
5.64
5.68
-0.01
2023-05-08
5.69
5.72
5.67
5.69
-0.01
2023-05-05
5.69
5.70
5.68
5.70
-0.06
2023-05-04
5.65
5.77
5.63
5.76
+0.10
2023-05-03
5.65
5.67
5.59
5.66
+0.02
2023-05-02
5.56
5.65
5.47
5.64
+0.08
2023-05-01
5.57
5.76
5.54
5.56
-0.01
2023-04-28
5.57
5.57
5.54
5.57
+0.04
2023-04-27
5.55
5.59
5.46
5.53
-0.03
2023-04-26
5.51
5.61
5.51
5.56
+0.05
2023-04-25
5.57
5.62
5.45
5.51
-0.07
2023-04-24
5.57
5.58
5.50
5.58
+0.03
2023-04-21
5.53
5.55
5.52
5.55
-0.03
2023-04-20
5.58
5.63
5.55
5.58
—
2023-04-19
5.57
5.61
5.47
5.58
+0.01
2023-04-18
5.52
5.60
5.51
5.57
+0.05
2023-04-17
5.60
5.66
5.49
5.52
-0.08
2023-04-14
5.58
5.61
5.56
5.60
-0.09
2023-04-13
5.57
5.73
5.57
5.69
+0.12
2023-04-12
5.55
5.67
5.54
5.57
+0.02
2023-04-11
5.48
5.56
5.48
5.55
+0.06
2023-04-10
5.51
5.51
5.48
5.49
-0.01
2023-04-07
5.51
5.53
5.50
5.50
-0.01
2023-04-06
5.52
5.53
5.44
5.51
-0.02
2023-04-05
5.50
5.56
5.45
5.53
+0.04
2023-04-04
5.31
5.51
5.28
5.49
+0.18
2023-04-03
5.29
5.34
5.22
5.31
-0.01
2023-03-31
5.33
5.34
5.29
5.32
+0.08
2023-03-30
5.15
5.29
5.15
5.24
+0.09
2023-03-29
5.13
5.18
5.11
5.15
+0.01
2023-03-28
5.09
5.14
5.06
5.14
+0.05
2023-03-27
5.11
5.13
5.06
5.09
-0.01
2023-03-24
5.12
5.14
5.10
5.10
+0.04
2023-03-23
5.01
5.10
5
5.06
+0.05
2023-03-22
4.93
5.02
4.91
5.01
+0.09
2023-03-21
4.97
5.01
4.91
4.92
-0.03
2023-03-20
4.96
5.03
4.92
4.95
-0.02
2023-03-17
4.91
5
4.90
4.97
+0.18
2023-03-16
4.86
4.90
4.77
4.79
-0.07
2023-03-15
4.83
4.96
4.78
4.86
+0.03
2023-03-14
4.81
4.85
4.76
4.83
+0.03
2023-03-13
4.61
4.82
4.58
4.80
+0.25
2023-03-10
4.60
4.60
4.54
4.55
+0.03
2023-03-09
4.50
4.54
4.47
4.52
+0.02
2023-03-08
4.52
4.55
4.47
4.50
-0.03
2023-03-07
4.71
4.72
4.53
4.53
-0.18
2023-03-06
4.71
4.74
4.70
4.71
—
2023-03-03
4.67
4.71
4.67
4.71
+0.07
2023-03-02
4.66
4.67
4.59
4.64
-0.01
2023-03-01
4.63
4.70
4.62
4.65
+0.02
2023-02-28
4.61
4.64
4.56
4.63
+0.02
2023-02-27
4.66
4.66
4.61
4.61
-0.04
2023-02-24
4.66
4.68
4.65
4.65
-0.11
2023-02-23
4.80
4.81
4.75
4.76
-0.04
2023-02-22
4.85
4.87
4.79
4.80
-0.05
2023-02-21
4.80
4.86
4.79
4.85
+0.05
2023-02-20
4.80
4.83
4.76
4.80
-0.01
2023-02-17
4.77
4.81
4.77
4.81
+0.05
2023-02-16
4.76
4.80
4.73
4.76
—
2023-02-15
4.77
4.81
4.72
4.76
-0.01
2023-02-14
4.81
4.83
4.75
4.77
-0.05
2023-02-13
4.82
4.84
4.79
4.82
—
2023-02-10
4.83
4.84
4.80
4.82
-0.03
2023-02-09
4.87
4.92
4.84
4.85
-0.03
2023-02-08
4.88
4.92
4.81
4.88
+0.01
2023-02-07
4.86
4.90
4.83
4.87
—
2023-02-06
4.87
4.93
4.85
4.87
-0.02
2023-02-03
4.91
4.91
4.86
4.89
-0.27
2023-02-02
5.12
5.32
5.07
5.16
+0.03
2023-02-01
5.15
5.16
5.08
5.13
-0.01
2023-01-31
5.13
5.15
4.99
5.14
+0.01
2023-01-30
5.16
5.20
5.11
5.13
-0.02
2023-01-27
5.12
5.16
5.12
5.15
-0.04
2023-01-26
5.17
5.31
5.15
5.19
+0.03
2023-01-25
5.16
5.19
5.10
5.16
-0.01
2023-01-24
5.04
5.19
5.04
5.17
+0.14
2023-01-23
5.24
5.28
4.98
5.03
-0.21
2023-01-20
5.21
5.24
5.19
5.24
+0.10
2023-01-19
5.20
5.20
5.06
5.14
-0.06
2023-01-18
5.22
5.28
5.19
5.20
-0.01
2023-01-17
5.24
5.30
5.20
5.21
-0.03
2023-01-16
5.23
5.28
5.18
5.24
+0.01
2023-01-13
5.20
5.24
5.18
5.23
+0.09
2023-01-12
5.08
5.23
5.06
5.14
+0.06
2023-01-11
5.16
5.24
5.06
5.08
-0.08
2023-01-10
5.21
5.22
5.11
5.16
-0.06
2023-01-09
5.24
5.28
5.18
5.22
-0.02
2023-01-06
5.24
5.25
5.22
5.24
+0.11
2023-01-05
5.34
5.36
5.12
5.13
-0.22
2023-01-04
5.38
5.41
5.32
5.35
+0.03
2023-01-03
5.32
5.36
5.30
5.32
+0.02