建行人民币银2024年价格历史
JHAGCNY建行人民币银（JHAGCNY）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
6.54
2024年
最高价
元/克
7.92
2024-10-22
最低价
元/克
5.09
2024-02-13
2024年价格走势
建行人民币银 · 单位：元/克（日K收盘）
2024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
2024-12-31
6.78
6.82
6.76
6.77
—
2024-12-30
6.89
6.93
6.77
6.77
-0.13
2024-12-27
6.92
6.92
6.89
6.90
-0.10
2024-12-26
6.96
7.01
6.92
7
+0.07
2024-12-24
6.93
6.99
6.92
6.93
—
2024-12-23
6.88
7.01
6.88
6.93
-0.01
2024-12-20
6.93
6.96
6.90
6.94
+0.18
2024-12-19
7.08
7.09
6.75
6.76
-0.32
2024-12-18
7.12
7.16
7.07
7.08
-0.04
2024-12-17
7.16
7.18
7.07
7.12
-0.05
2024-12-16
7.15
7.20
7.13
7.17
+0.04
2024-12-13
7.14
7.15
7.11
7.13
-0.12
2024-12-12
7.48
7.55
7.22
7.25
-0.24
2024-12-11
7.44
7.50
7.34
7.49
+0.04
2024-12-10
7.50
7.50
7.39
7.45
-0.04
2024-12-09
7.27
7.54
7.23
7.49
+0.24
2024-12-06
7.27
7.31
7.23
7.25
-0.02
2024-12-05
7.33
7.35
7.24
7.27
-0.06
2024-12-04
7.24
7.34
7.13
7.33
+0.10
2024-12-03
7.10
7.28
7.09
7.23
+0.13
2024-12-02
7.12
7.17
7.03
7.10
-0.04
2024-11-29
7.15
7.16
7.12
7.14
+0.10
2024-11-28
7.01
7.05
6.91
7.04
+0.01
2024-11-27
7.11
7.16
7.01
7.03
-0.08
2024-11-26
7.02
7.15
6.99
7.11
+0.11
2024-11-25
7.28
7.33
7
7
-0.29
2024-11-22
7.27
7.30
7.25
7.29
+0.11
2024-11-21
7.24
7.29
7.15
7.18
-0.06
2024-11-20
7.24
7.29
7.18
7.24
-0.01
2024-11-19
7.26
7.34
7.21
7.25
-0.01
2024-11-18
7.04
7.27
7.04
7.26
+0.21
2024-11-15
7.09
7.10
7.03
7.05
-0.01
2024-11-14
7.16
7.16
6.91
7.06
-0.09
2024-11-13
7.10
7.21
7.09
7.15
+0.05
2024-11-12
7.07
7.15
7.03
7.10
+0.04
2024-11-11
7.23
7.30
7.06
7.06
-0.16
2024-11-08
7.25
7.26
7.20
7.22
-0.09
2024-11-07
7.24
7.32
7.12
7.31
+0.06
2024-11-06
7.48
7.51
7.12
7.25
-0.23
2024-11-05
7.43
7.51
7.37
7.48
+0.06
2024-11-04
7.43
7.50
7.41
7.42
-0.01
2024-11-01
7.49
7.49
7.42
7.43
-0.05
2024-10-31
7.77
7.78
7.44
7.48
-0.30
2024-10-30
7.86
7.91
7.66
7.78
-0.07
2024-10-29
7.72
7.92
7.70
7.85
+0.13
2024-10-28
7.68
7.79
7.61
7.72
+0.03
2024-10-25
7.74
7.75
7.68
7.69
+0.02
2024-10-24
7.74
7.85
7.64
7.67
-0.07
2024-10-23
7.92
7.99
7.67
7.74
-0.18
2024-10-22
7.71
7.96
7.69
7.92
+0.21
2024-10-21
7.73
7.84
7.66
7.71
+0.03
2024-10-18
7.46
7.69
7.46
7.68
+0.42
2024-10-17
7.24
7.33
7.19
7.26
+0.01
2024-10-16
7.21
7.36
7.19
7.25
+0.04
2024-10-15
7.10
7.25
7.04
7.21
+0.11
2024-10-14
7.09
7.18
7.04
7.10
-0.07
2024-10-11
7.18
7.19
7.15
7.17
+0.13
2024-10-10
6.96
7.06
6.91
7.04
+0.08
2024-10-09
6.90
6.99
6.86
6.96
+0.06
2024-10-08
7.18
7.21
6.85
6.90
-0.27
2024-10-07
7.27
7.30
7.11
7.17
-0.10
2024-10-04
7.33
7.33
7.23
7.27
+0.09
2024-10-03
7.16
7.21
7.09
7.18
+0.03
2024-10-02
7.12
7.29
7
7.15
+0.03
2024-10-01
7.04
7.18
6.97
7.12
+0.08
2024-09-30
7.17
7.18
6.98
7.04
-0.09
2024-09-27
7.14
7.14
7.08
7.13
-0.14
2024-09-26
7.20
7.37
7.14
7.27
+0.07
2024-09-25
7.17
7.30
7.15
7.20
+0.04
2024-09-24
6.97
7.17
6.95
7.16
+0.18
2024-09-23
7.05
7.07
6.89
6.98
-0.08
2024-09-20
7.09
7.10
7.04
7.06
—
2024-09-19
6.92
7.11
6.77
7.06
+0.14
2024-09-18
7
7.02
6.90
6.92
-0.09
2024-09-17
7.01
7.07
6.99
7.01
—
2024-09-16
7.05
7.10
6.98
7.01
—
2024-09-13
7.05
7.05
6.97
7.01
+0.21
2024-09-12
6.55
6.80
6.53
6.80
+0.26
2024-09-11
6.46
6.60
6.43
6.54
+0.07
2024-09-10
6.47
6.54
6.42
6.47
—
2024-09-09
6.40
6.48
6.34
6.47
+0.10
2024-09-06
6.44
6.44
6.32
6.37
-0.18
2024-09-05
6.44
6.65
6.43
6.55
+0.11
2024-09-04
6.41
6.48
6.35
6.44
+0.03
2024-09-03
6.53
6.54
6.35
6.41
-0.12
2024-09-02
6.58
6.61
6.48
6.53
-0.05
2024-08-30
6.60
6.61
6.54
6.58
-0.15
2024-08-29
6.72
6.78
6.66
6.73
—
2024-08-28
6.84
6.89
6.69
6.73
-0.11
2024-08-27
6.83
6.89
6.82
6.84
+0.01
2024-08-26
6.83
6.91
6.79
6.83
—
2024-08-23
6.81
6.84
6.77
6.83
+0.15
2024-08-22
6.77
6.82
6.64
6.68
-0.10
2024-08-21
6.74
6.81
6.72
6.78
+0.03
2024-08-20
6.73
6.87
6.70
6.75
+0.01
2024-08-19
6.66
6.76
6.62
6.74
+0.07
2024-08-16
6.55
6.67
6.55
6.67
+0.10
2024-08-15
6.30
6.57
6.24
6.57
+0.27
2024-08-14
6.36
6.44
6.29
6.30
-0.06
2024-08-13
6.43
6.47
6.33
6.36
-0.07
2024-08-12
6.32
6.46
6.28
6.43
+0.11
2024-08-09
6.33
6.35
6.31
6.32
-0.01
2024-08-08
6.23
6.37
6.11
6.33
+0.10
2024-08-07
6.23
6.30
6.16
6.23
—
2024-08-06
6.24
6.32
6.12
6.23
—
2024-08-05
6.58
6.60
6.07
6.23
-0.35
2024-08-02
6.53
6.59
6.51
6.58
-0.05
2024-08-01
6.68
6.79
6.62
6.63
-0.05
2024-07-31
6.52
7.54
6.52
6.68
+0.16
2024-07-30
6.44
6.55
6.43
6.52
+0.09
2024-07-29
6.55
6.58
6.38
6.43
-0.07
2024-07-26
6.48
6.52
6.47
6.50
+0.01
2024-07-25
6.84
6.84
6.38
6.49
-0.36
2024-07-24
6.81
6.89
6.80
6.85
+0.05
2024-07-23
6.78
6.85
6.71
6.80
+0.02
2024-07-22
6.88
6.88
6.72
6.78
-0.05
2024-07-19
6.83
6.84
6.80
6.83
-0.18
2024-07-18
7.08
7.14
7.01
7.01
-0.06
2024-07-17
7.32
7.34
7.05
7.07
-0.26
2024-07-16
7.22
7.34
7.13
7.33
+0.11
2024-07-15
7.14
7.26
7.13
7.22
+0.04
2024-07-12
7.21
7.23
7.17
7.18
-0.17
2024-07-11
7.23
7.40
7.17
7.35
+0.12
2024-07-10
7.20
7.29
7.18
7.23
+0.02
2024-07-09
7.16
7.22
7.12
7.21
-0.08
2024-07-08
7.27
7.29
7.27
7.29
—
2024-07-05
7.33
7.36
7.29
7.29
+0.18
2024-07-04
7.15
7.15
7.07
7.11
-0.04
2024-07-03
6.88
7.17
6.86
7.15
+0.26
2024-07-02
6.84
6.97
6.83
6.89
+0.05
2024-07-01
6.80
6.89
6.77
6.84
+0.04
2024-06-28
6.84
6.85
6.79
6.80
+0.02
2024-06-27
6.75
6.83
6.70
6.78
+0.04
2024-06-26
6.78
6.79
6.68
6.74
-0.04
2024-06-25
6.87
6.93
6.75
6.78
-0.10
2024-06-24
6.88
6.94
6.85
6.88
-0.02
2024-06-21
6.94
6.94
6.88
6.90
-0.24
2024-06-20
6.93
7.18
6.92
7.14
+0.22
2024-06-19
6.86
6.92
6.85
6.92
+0.06
2024-06-18
6.82
6.92
6.75
6.86
+0.06
2024-06-17
6.89
6.90
6.77
6.80
-0.10
2024-06-14
6.81
6.90
6.80
6.90
+0.20
2024-06-13
7.01
7.03
6.70
6.70
-0.31
2024-06-12
6.79
7.05
6.79
7.01
+0.22
2024-06-11
6.91
6.96
6.77
6.79
-0.12
2024-06-10
6.83
6.95
6.82
6.91
+0.11
2024-06-07
6.82
6.86
6.79
6.80
-0.46
2024-06-06
6.96
7.27
6.96
7.26
+0.30
2024-06-05
6.88
6.98
6.84
6.96
+0.08
2024-06-04
7.11
7.19
6.85
6.88
-0.23
2024-06-03
7.08
7.13
6.95
7.11
+0.04
2024-05-31
7.06
7.10
7.03
7.07
-0.23
2024-05-30
7.47
7.52
7.25
7.30
-0.17
2024-05-29
7.46
7.52
7.37
7.47
+0.01
2024-05-28
7.38
7.51
7.29
7.46
+0.08
2024-05-27
7.12
7.41
7.09
7.38
+0.31
2024-05-24
7.05
7.08
7.04
7.07
-0.02
2024-05-23
7.30
7.31
7.03
7.09
-0.21
2024-05-22
7.38
7.49
7.25
7.30
-0.08
2024-05-21
7.44
7.56
7.24
7.38
-0.06
2024-05-20
7.29
7.55
7.21
7.44
+0.12
2024-05-17
7.12
7.33
7.12
7.32
+0.42
2024-05-16
6.80
6.93
6.80
6.90
+0.10
2024-05-15
6.60
6.83
6.59
6.80
+0.19
2024-05-14
6.56
6.68
6.55
6.61
+0.06
2024-05-13
6.54
6.60
6.50
6.55
—
2024-05-10
6.56
6.58
6.55
6.55
+0.03
2024-05-09
6.38
6.55
6.34
6.52
+0.14
2024-05-08
6.33
6.38
6.28
6.38
+0.05
2024-05-07
6.34
6.38
6.30
6.33
-0.01
2024-05-06
6.20
6.35
6.16
6.34
+0.17
2024-05-03
6.13
6.17
6.13
6.17
—
2024-05-02
6.17
6.28
6.06
6.17
-0.01
2024-05-01
6.15
6.20
6.11
6.18
+0.04
2024-04-30
6.35
6.38
6.12
6.14
-0.21
2024-04-29
6.33
6.39
6.28
6.35
+0.01
2024-04-26
6.35
6.37
6.33
6.34
-0.01
2024-04-25
6.35
6.42
6.29
6.35
—
2024-04-24
6.35
6.40
6.30
6.35
—
2024-04-23
6.34
6.38
6.22
6.35
+0.01
2024-04-22
6.65
6.66
6.32
6.34
-0.33
2024-04-19
6.67
6.70
6.64
6.67
+0.07
2024-04-18
6.63
6.66
6.55
6.60
-0.05
2024-04-17
6.58
6.70
6.53
6.65
+0.07
2024-04-16
6.66
6.75
6.51
6.58
-0.08
2024-04-15
6.52
6.70
6.51
6.66
+0.14
2024-04-12
6.74
6.74
6.50
6.52
+0.01
2024-04-11
6.51
6.56
6.46
6.51
—
2024-04-10
6.45
6.63
6.41
6.51
+0.08
2024-04-09
6.44
6.58
6.42
6.43
-0.02
2024-04-08
6.30
6.53
6.25
6.45
+0.08
2024-04-05
6.37
6.39
6.34
6.37
+0.07
2024-04-04
6.21
6.34
6.19
6.30
+0.10
2024-04-03
6
6.25
5.99
6.20
+0.19
2024-04-02
5.81
6.02
5.80
6.01
+0.19
2024-04-01
5.81
5.90
5.76
5.82
+0.04
2024-03-29
5.76
5.79
5.75
5.78
+0.02
2024-03-28
5.70
5.79
5.67
5.76
+0.06
2024-03-27
5.67
5.73
5.65
5.70
+0.02
2024-03-26
5.73
5.78
5.66
5.68
-0.05
2024-03-25
5.73
5.76
5.69
5.73
—
2024-03-22
5.75
5.75
5.73
5.73
—
2024-03-21
5.76
5.97
5.71
5.73
-0.03
2024-03-20
5.77
5.80
5.73
5.76
-0.01
2024-03-19
5.80
5.82
5.73
5.77
-0.03
2024-03-18
5.81
5.86
5.78
5.80
-0.03
2024-03-15
5.86
5.88
5.82
5.83
+0.09
2024-03-14
5.74
5.81
5.73
5.74
—
2024-03-13
5.59
5.74
5.56
5.74
+0.15
2024-03-12
5.66
5.69
5.55
5.59
-0.07
2024-03-11
5.62
5.66
5.61
5.66
+0.04
2024-03-08
5.62
5.67
5.59
5.62
-0.04
2024-03-07
5.56
5.67
5.56
5.66
+0.09
2024-03-06
5.52
5.58
5.46
5.57
+0.05
2024-03-05
5.47
5.60
5.47
5.52
+0.05
2024-03-04
5.35
5.47
5.33
5.47
+0.10
2024-03-01
5.31
5.38
5.31
5.37
+0.13
2024-02-29
5.18
5.27
5.16
5.24
+0.06
2024-02-28
5.21
5.22
5.16
5.18
-0.03
2024-02-27
5.21
5.26
5.20
5.21
—
2024-02-26
5.29
5.30
5.21
5.21
-0.11
2024-02-23
5.27
5.32
5.26
5.32
+0.04
2024-02-22
5.28
5.35
5.26
5.28
-0.01
2024-02-21
5.32
5.36
5.29
5.29
-0.04
2024-02-20
5.31
5.36
5.31
5.33
+0.02
2024-02-19
5.42
5.43
5.31
5.31
-0.11
2024-02-16
5.37
5.44
5.36
5.42
+0.12
2024-02-15
5.15
5.33
5.15
5.30
+0.15
2024-02-14
5.10
5.15
5.08
5.15
+0.06
2024-02-13
5.24
5.30
5.09
5.09
-0.15
2024-02-12
5.23
5.34
5.21
5.24
+0.02
2024-02-09
5.18
5.23
5.17
5.22
+0.02
2024-02-08
5.18
5.22
5.13
5.20
+0.02
2024-02-07
5.19
5.20
5.14
5.18
-0.01
2024-02-06
5.17
5.20
5.15
5.19
+0.02
2024-02-05
5.25
5.25
5.15
5.17
-0.08
2024-02-02
5.23
5.25
5.22
5.25
-0.06
2024-02-01
5.37
5.37
5.20
5.31
-0.05
2024-01-31
5.32
5.38
5.31
5.36
+0.04
2024-01-30
5.30
5.38
5.30
5.32
+0.02
2024-01-29
5.29
5.32
5.26
5.30
+0.04
2024-01-26
5.25
5.26
5.25
5.26
-0.02
2024-01-25
5.23
5.30
5.21
5.28
+0.05
2024-01-24
5.16
5.27
5.14
5.23
+0.07
2024-01-23
5.13
5.17
5.10
5.16
+0.02
2024-01-22
5.23
5.24
5.07
5.14
-0.09
2024-01-19
5.22
5.23
5.20
5.23
—
2024-01-18
5.24
5.25
5.19
5.23
—
2024-01-17
5.30
5.33
5.23
5.23
-0.09
2024-01-16
5.35
5.37
5.30
5.32
-0.03
2024-01-15
5.34
5.38
5.33
5.35
+0.01
2024-01-12
5.38
5.39
5.32
5.34
+0.09
2024-01-11
5.29
5.33
5.22
5.25
-0.03
2024-01-10
5.29
5.33
5.25
5.28
-0.01
2024-01-09
5.33
5.38
5.29
5.29
-0.04
2024-01-08
5.32
5.33
5.26
5.33
—
2024-01-05
5.35
5.36
5.31
5.33
+0.04
2024-01-04
5.26
5.31
5.22
5.29
+0.03
2024-01-03
5.46
5.49
5.25
5.26
-0.19
2024-01-02
5.44
5.53
5.43
5.45
+0.01