建行人民币银2025年价格历史
JHAGCNY建行人民币银（JHAGCNY）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
9.24
2025年
最高价
元/克
17.41
2025-12-26
最低价
元/克
6.92
2025-01-02
2025年价格走势
建行人民币银 · 单位：元/克（日K收盘）
2025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
2025-12-31
17.12
17.55
15.89
16.25
-0.86
2025-12-30
16.09
17.19
15.96
17.11
+1.05
2025-12-29
17.83
18.94
15.94
16.06
-1.35
2025-12-26
17.12
17.49
17.02
17.41
+1.47
2025-12-24
15.77
16.42
15.77
15.94
+0.16
2025-12-23
15.57
15.96
15.42
15.78
+0.21
2025-12-22
15.27
15.72
15.27
15.57
+0.35
2025-12-19
15.15
15.27
15.10
15.22
+0.42
2025-12-18
14.87
15.14
14.67
14.80
-0.05
2025-12-17
14.41
15.06
14.27
14.85
+0.45
2025-12-16
14.45
14.54
14.09
14.40
-0.06
2025-12-15
14.07
14.52
14.01
14.46
+0.43
2025-12-12
14.11
14.11
13.81
14.03
-0.31
2025-12-11
13.78
14.42
13.68
14.34
+0.58
2025-12-10
13.67
13.98
13.65
13.76
+0.11
2025-12-09
13.15
13.65
13.11
13.65
+0.47
2025-12-08
13.26
13.36
13.09
13.18
-0.11
2025-12-05
13.44
13.44
13.21
13.29
+0.35
2025-12-04
13.29
13.35
12.85
12.94
-0.36
2025-12-03
13.03
13.39
13.02
13.30
+0.29
2025-12-02
13.13
13.37
12.89
13.01
-0.10
2025-12-01
12.90
13.16
12.79
13.11
+0.28
2025-11-28
12.64
12.86
12.62
12.83
+0.73
2025-11-27
11.99
12.27
11.97
12.10
+0.11
2025-11-26
11.57
11.99
11.57
11.99
+0.42
2025-11-25
11.50
11.80
11.50
11.57
+0.07
2025-11-24
11.43
11.53
11.37
11.50
+0.01
2025-11-21
11.36
11.57
11.34
11.49
-0.17
2025-11-20
11.83
11.86
11.53
11.66
-0.16
2025-11-19
11.52
11.99
11.49
11.82
+0.29
2025-11-18
11.60
11.65
11.30
11.53
-0.07
2025-11-17
11.52
11.72
11.50
11.60
+0.02
2025-11-14
11.70
11.75
11.58
11.58
-0.44
2025-11-13
12.09
12.41
12
12.02
-0.09
2025-11-12
11.54
12.15
11.54
12.11
+0.56
2025-11-11
11.42
11.73
11.42
11.55
+0.13
2025-11-10
11.08
11.49
11.08
11.42
+0.33
2025-11-07
11.04
11.17
10.99
11.09
+0.12
2025-11-06
11.04
11.17
10.93
10.97
-0.07
2025-11-05
10.89
11.05
10.75
11.04
+0.16
2025-11-04
11.09
11.10
10.74
10.88
-0.21
2025-11-03
11.10
11.24
11.04
11.09
-0.01
2025-10-31
11.19
11.20
11.08
11.10
-0.07
2025-10-30
10.99
11.18
10.79
11.17
+0.18
2025-10-29
10.75
11.06
10.70
10.99
+0.23
2025-10-28
10.65
10.80
10.40
10.76
+0.13
2025-10-27
11.09
11.11
10.55
10.63
-0.48
2025-10-24
11.18
11.19
11.08
11.11
-0.15
2025-10-23
11.04
11.32
10.98
11.26
+0.20
2025-10-22
11.20
11.29
10.93
11.06
-0.14
2025-10-21
12.01
12.05
10.98
11.20
-0.81
2025-10-20
11.89
12.08
11.77
12.01
+0.16
2025-10-17
11.90
11.92
11.61
11.85
-0.46
2025-10-16
12.05
12.36
11.99
12.31
+0.26
2025-10-15
11.91
12.16
11.78
12.05
+0.15
2025-10-14
11.82
12.27
11.60
11.90
+0.06
2025-10-13
11.54
11.94
11.53
11.84
+0.37
2025-10-10
11.46
11.54
11.41
11.47
-0.10
2025-10-09
11.33
11.73
11.11
11.57
+0.25
2025-10-08
10.95
11.33
10.85
11.32
+0.41
2025-10-07
11.16
11.17
10.88
10.91
-0.25
2025-10-06
11.03
11.17
11
11.16
+0.17
2025-10-03
11.06
11.06
10.93
10.99
+0.41
2025-10-02
10.85
11
10.52
10.58
-0.29
2025-10-01
10.61
10.95
10.60
10.87
+0.28
2025-09-30
10.77
10.80
10.49
10.59
-0.18
2025-09-29
10.63
10.80
10.55
10.77
+0.19
2025-09-26
10.57
10.69
10.55
10.58
+0.32
2025-09-25
10.05
10.32
10.02
10.26
+0.21
2025-09-24
10.14
10.16
10
10.05
-0.09
2025-09-23
10.03
10.16
9.99
10.14
+0.12
2025-09-22
9.88
10.03
9.86
10.02
+0.18
2025-09-19
9.78
9.86
9.76
9.84
+0.30
2025-09-18
9.61
9.64
9.41
9.54
-0.06
2025-09-17
9.71
9.75
9.42
9.60
-0.11
2025-09-16
9.74
9.83
9.67
9.71
-0.04
2025-09-15
9.66
9.76
9.63
9.75
+0.08
2025-09-12
9.66
9.70
9.66
9.67
+0.17
2025-09-11
9.43
9.50
9.37
9.50
+0.06
2025-09-10
9.37
9.45
9.33
9.44
+0.08
2025-09-09
9.50
9.50
9.35
9.36
-0.14
2025-09-08
9.38
9.55
9.30
9.50
+0.09
2025-09-05
9.40
9.43
9.38
9.41
+0.05
2025-09-04
9.48
9.51
9.28
9.36
-0.12
2025-09-03
9.37
9.52
9.34
9.48
+0.10
2025-09-02
9.32
9.47
9.23
9.38
+0.05
2025-09-01
9.09
9.35
9.09
9.33
+0.20
2025-08-29
9.08
9.16
9.08
9.13
+0.20
2025-08-28
8.86
8.97
8.85
8.93
+0.07
2025-08-27
8.89
8.91
8.78
8.86
-0.03
2025-08-26
8.93
8.94
8.82
8.89
-0.04
2025-08-25
8.97
8.99
8.88
8.93
-0.04
2025-08-22
8.97
9
8.96
8.97
+0.16
2025-08-21
8.71
8.82
8.66
8.81
+0.10
2025-08-20
8.65
8.73
8.54
8.71
+0.06
2025-08-19
8.79
8.81
8.64
8.65
-0.14
2025-08-18
8.76
8.83
8.75
8.79
+0.01
2025-08-15
8.77
8.79
8.75
8.78
-0.01
2025-08-14
8.88
8.93
8.74
8.79
-0.09
2025-08-13
8.76
8.91
8.74
8.88
+0.12
2025-08-12
8.73
8.78
8.67
8.76
+0.04
2025-08-11
8.83
8.83
8.68
8.72
-0.14
2025-08-08
8.85
8.86
8.78
8.86
+0.04
2025-08-07
8.75
8.89
8.73
8.82
+0.08
2025-08-06
8.74
8.76
8.70
8.74
+0.01
2025-08-05
8.63
8.75
8.61
8.73
+0.10
2025-08-04
8.56
8.65
8.48
8.63
+0.07
2025-08-01
8.54
8.56
8.51
8.56
+0.08
2025-07-31
8.71
8.72
8.38
8.48
-0.22
2025-07-30
8.80
8.82
8.67
8.70
-0.10
2025-07-29
8.80
8.84
8.76
8.80
—
2025-07-28
8.78
8.84
8.75
8.80
—
2025-07-25
8.77
8.82
8.77
8.80
-0.18
2025-07-24
9.04
9.06
8.91
8.98
-0.06
2025-07-23
9.04
9.09
9.02
9.04
—
2025-07-22
8.97
9.04
8.93
9.04
+0.07
2025-07-21
8.80
8.99
8.80
8.97
+0.17
2025-07-18
8.83
8.83
8.79
8.80
+0.02
2025-07-17
8.71
8.79
8.68
8.78
+0.05
2025-07-16
8.70
8.79
8.66
8.73
+0.04
2025-07-15
8.83
8.87
8.68
8.69
-0.13
2025-07-14
8.88
9.02
8.82
8.82
-0.06
2025-07-11
8.80
8.89
8.80
8.88
+0.37
2025-07-10
8.41
8.51
8.38
8.51
+0.10
2025-07-09
8.40
8.50
8.38
8.41
—
2025-07-08
8.46
8.50
8.39
8.41
-0.06
2025-07-07
8.56
8.56
8.34
8.47
-0.05
2025-07-04
8.51
8.52
8.50
8.52
+0.03
2025-07-03
8.41
8.54
8.37
8.49
+0.09
2025-07-02
8.35
8.41
8.27
8.40
+0.06
2025-07-01
8.28
8.43
8.25
8.34
+0.06
2025-06-30
8.27
8.35
8.26
8.28
-0.06
2025-06-27
8.33
8.35
8.33
8.34
-0.11
2025-06-26
8.31
8.49
8.31
8.45
+0.13
2025-06-25
8.24
8.32
8.23
8.32
+0.08
2025-06-24
8.38
8.39
8.14
8.24
-0.14
2025-06-23
8.33
8.39
8.29
8.38
+0.06
2025-06-20
8.30
8.33
8.30
8.32
-0.09
2025-06-19
8.53
8.55
8.37
8.41
-0.12
2025-06-18
8.59
8.62
8.48
8.53
-0.06
2025-06-17
8.40
8.60
8.35
8.59
+0.18
2025-06-16
8.38
8.44
8.34
8.41
+0.03
2025-06-13
8.36
8.39
8.35
8.38
+0.01
2025-06-12
8.39
8.42
8.20
8.37
-0.02
2025-06-11
8.42
8.47
8.34
8.39
-0.04
2025-06-10
8.46
8.52
8.39
8.43
-0.03
2025-06-09
8.33
8.47
8.30
8.46
+0.14
2025-06-06
8.34
8.35
8.30
8.32
+0.17
2025-06-05
7.95
8.33
7.94
8.15
+0.20
2025-06-04
7.96
8.01
7.91
7.95
—
2025-06-03
7.97
8.06
7.86
7.95
-0.02
2025-06-02
7.66
7.98
7.63
7.97
+0.33
2025-05-30
7.63
7.64
7.59
7.64
-0.05
2025-05-29
7.64
7.75
7.57
7.69
+0.06
2025-05-28
7.66
7.73
7.63
7.63
-0.03
2025-05-27
7.71
7.80
7.59
7.66
-0.05
2025-05-26
7.73
7.75
7.69
7.71
-0.02
2025-05-23
7.69
7.75
7.68
7.73
+0.08
2025-05-22
7.74
7.81
7.55
7.65
-0.09
2025-05-21
7.63
7.76
7.62
7.74
+0.12
2025-05-20
7.52
7.64
7.46
7.62
+0.10
2025-05-19
7.52
7.56
7.48
7.52
+0.04
2025-05-16
7.47
7.48
7.46
7.48
-0.06
2025-05-15
7.48
7.54
7.34
7.54
+0.06
2025-05-14
7.64
7.65
7.45
7.48
-0.16
2025-05-13
7.54
7.69
7.50
7.64
+0.10
2025-05-12
7.58
7.66
7.40
7.54
-0.09
2025-05-09
7.64
7.65
7.61
7.63
+0.03
2025-05-08
7.58
7.66
7.50
7.60
+0.02
2025-05-07
7.66
7.73
7.56
7.58
-0.09
2025-05-06
7.55
7.71
7.51
7.67
+0.12
2025-05-05
7.49
7.63
7.48
7.55
+0.07
2025-05-02
7.48
7.50
7.46
7.48
-0.06
2025-05-01
7.65
7.65
7.41
7.54
-0.10
2025-04-30
7.77
7.79
7.52
7.64
-0.12
2025-04-29
7.75
7.84
7.69
7.76
+0.02
2025-04-28
7.74
7.77
7.67
7.74
—
2025-04-25
7.72
7.75
7.71
7.74
-0.10
2025-04-24
7.86
7.89
7.78
7.84
-0.01
2025-04-23
7.75
7.89
7.56
7.85
+0.08
2025-04-22
7.68
7.77
7.60
7.77
+0.10
2025-04-21
7.63
7.75
7.61
7.67
+0.05
2025-04-18
7.58
7.64
7.58
7.62
+0.04
2025-04-17
7.73
7.75
7.53
7.58
-0.16
2025-04-16
7.58
7.79
7.58
7.74
+0.16
2025-04-15
7.51
7.62
7.51
7.58
+0.06
2025-04-14
7.52
7.61
7.46
7.52
-0.01
2025-04-11
7.54
7.57
7.47
7.53
+0.27
2025-04-10
7.16
7.39
7.16
7.26
+0.11
2025-04-09
7.09
7.25
6.94
7.15
+0.06
2025-04-08
7.05
7.20
6.97
7.09
+0.04
2025-04-07
6.79
7.24
6.65
7.05
+0.09
2025-04-04
6.96
6.99
6.84
6.96
-0.52
2025-04-03
7.90
7.99
7.45
7.48
-0.42
2025-04-02
7.86
7.96
7.83
7.90
+0.02
2025-04-01
7.89
7.99
7.87
7.88
-0.01
2025-03-31
7.99
8.04
7.82
7.89
-0.06
2025-03-28
7.98
7.98
7.92
7.95
-0.07
2025-03-27
7.85
8.04
7.83
8.02
+0.17
2025-03-26
7.86
7.92
7.84
7.85
—
2025-03-25
7.71
7.88
7.68
7.85
+0.15
2025-03-24
7.70
7.77
7.68
7.70
+0.01
2025-03-21
7.67
7.70
7.66
7.69
-0.11
2025-03-20
7.79
7.89
7.71
7.80
+0.02
2025-03-19
7.90
7.93
7.78
7.78
-0.12
2025-03-18
7.83
7.95
7.82
7.90
+0.07
2025-03-17
7.87
7.89
7.78
7.83
-0.02
2025-03-14
7.82
7.87
7.82
7.85
-0.05
2025-03-13
7.72
7.90
7.67
7.90
+0.19
2025-03-12
7.61
7.73
7.60
7.71
+0.10
2025-03-11
7.53
7.65
7.43
7.61
+0.09
2025-03-10
7.58
7.62
7.51
7.52
-0.03
2025-03-07
7.52
7.56
7.48
7.55
-0.05
2025-03-06
7.56
7.63
7.52
7.60
+0.03
2025-03-05
7.38
7.57
7.36
7.57
+0.20
2025-03-04
7.45
7.46
7.35
7.37
-0.07
2025-03-03
7.31
7.46
7.29
7.44
+0.16
2025-02-28
7.30
7.31
7.24
7.28
-0.09
2025-02-27
7.43
7.46
7.34
7.37
-0.06
2025-02-26
7.34
7.45
7.30
7.43
+0.07
2025-02-25
7.50
7.58
7.34
7.36
-0.13
2025-02-24
7.58
7.63
7.48
7.49
-0.10
2025-02-21
7.60
7.64
7.58
7.59
-0.09
2025-02-20
7.61
7.75
7.61
7.68
+0.06
2025-02-19
7.64
7.75
7.61
7.62
-0.02
2025-02-18
7.54
7.67
7.50
7.64
+0.10
2025-02-17
7.49
7.59
7.46
7.54
+0.01
2025-02-14
7.63
7.63
7.53
7.53
-0.02
2025-02-13
7.57
7.65
7.51
7.55
-0.02
2025-02-12
7.50
7.57
7.42
7.57
+0.07
2025-02-11
7.56
7.57
7.34
7.50
-0.06
2025-02-10
7.44
7.60
7.44
7.56
+0.08
2025-02-07
7.59
7.60
7.47
7.48
-0.03
2025-02-06
7.60
7.61
7.44
7.51
-0.09
2025-02-05
7.45
7.61
7.44
7.60
+0.14
2025-02-04
7.32
7.53
7.31
7.46
+0.14
2025-02-03
7.33
7.35
7.16
7.32
+0.03
2025-01-31
7.34
7.36
7.27
7.29
-0.08
2025-01-30
7.20
7.40
7.13
7.37
+0.17
2025-01-29
7.07
7.22
7.05
7.20
+0.14
2025-01-28
7.07
7.08
6.93
7.06
-0.01
2025-01-27
7.06
7.14
7.02
7.07
-0.08
2025-01-24
7.14
7.18
7.13
7.15
+0.08
2025-01-23
7.18
7.23
7.06
7.07
-0.12
2025-01-22
7.16
7.24
7.15
7.19
+0.02
2025-01-21
7.12
7.19
7.08
7.17
+0.05
2025-01-20
7.14
7.16
7.06
7.12
+0.01
2025-01-17
7.14
7.17
7.11
7.11
-0.15
2025-01-16
7.14
7.29
7.14
7.26
+0.12
2025-01-15
7.05
7.17
7.01
7.14
+0.09
2025-01-14
6.96
7.06
6.96
7.05
+0.08
2025-01-13
7.18
7.20
6.97
6.97
-0.20
2025-01-10
7.15
7.21
7.14
7.17
+0.05
2025-01-09
7.11
7.19
7.04
7.12
+0.01
2025-01-08
7.09
7.15
7.07
7.11
+0.02
2025-01-07
7.08
7.16
7.04
7.09
+0.01
2025-01-06
6.98
7.14
6.93
7.08
+0.11
2025-01-03
7.01
7.03
6.95
6.97
+0.05
2025-01-02
6.78
6.93
6.78
6.92
+0.15