建行美元银(钞)2020年价格历史
JHAGUSD(C)建行美元银(钞)（JHAGUSD(C)）2020年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
20.54
2020年
最高价
美元/盎司
28.92
2020-08-10
最低价
美元/盎司
12.06
2020-03-18
2020年价格走势
建行美元银(钞) · 单位：美元/盎司（日K收盘）
2020年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；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
2020-12-31
26.36
26.70
26.32
26.43
+0.10
2020-12-30
26.17
26.50
26.07
26.33
+0.16
2020-12-29
26.42
26.59
25.99
26.17
-0.20
2020-12-28
25.88
26.77
25.88
26.37
+0.61
2020-12-24
25.60
25.91
25.45
25.76
+0.19
2020-12-23
25.39
25.73
25.07
25.57
+0.17
2020-12-22
26.14
26.58
25.37
25.40
-0.76
2020-12-21
25.78
27.38
25.44
26.16
+0.40
2020-12-18
25.92
25.93
25.76
25.76
-0.23
2020-12-17
24.98
26.09
24.71
25.99
+1.02
2020-12-16
24.40
25.30
24.35
24.97
+0.59
2020-12-15
24
24.54
23.80
24.38
+0.34
2020-12-14
24.02
24.22
23.70
24.04
+0.10
2020-12-11
24.02
24.05
23.94
23.94
-0.04
2020-12-10
24.13
24.28
23.60
23.98
-0.13
2020-12-09
24.52
24.68
23.96
24.11
-0.42
2020-12-08
24.64
24.86
24.37
24.53
-0.13
2020-12-07
24.21
24.69
23.52
24.66
+0.49
2020-12-04
24.01
24.18
23.98
24.17
+0.24
2020-12-03
23.91
24.28
23.79
23.93
+0.05
2020-12-02
23.70
24.32
23.55
23.88
+0.22
2020-12-01
22.28
23.71
22.25
23.66
+1.36
2020-11-30
22.72
22.75
21.90
22.30
-0.43
2020-11-27
22.70
22.73
22.56
22.73
-0.60
2020-11-26
23.38
23.48
23.20
23.33
-0.06
2020-11-25
23.17
23.52
23.11
23.39
+0.23
2020-11-24
23.49
23.65
22.95
23.16
-0.36
2020-11-23
24.14
24.40
23.51
23.52
-0.75
2020-11-20
24.36
24.37
24.25
24.27
+0.33
2020-11-19
24.62
24.65
23.64
23.94
-0.69
2020-11-18
24.56
24.69
24.25
24.63
+0.06
2020-11-17
24.61
24.83
24.45
24.57
-0.01
2020-11-16
24.70
25.07
24.23
24.58
-0.09
2020-11-13
24.69
24.74
24.61
24.67
+0.32
2020-11-12
24.17
24.40
24.05
24.35
+0.18
2020-11-11
24.32
24.51
23.79
24.17
-0.14
2020-11-10
24.04
24.42
23.58
24.31
+0.36
2020-11-09
25.70
26
23.91
23.95
-1.60
2020-11-06
25.38
25.66
25.38
25.55
+0.51
2020-11-05
24.07
25.12
23.81
25.04
+0.97
2020-11-04
24.23
24.49
23.29
24.07
-0.18
2020-11-03
23.83
24.38
23.83
24.25
+0.41
2020-11-02
23.66
24.15
23.40
23.84
+0.19
2020-10-30
23.55
23.68
23.53
23.65
+0.38
2020-10-29
23.50
23.55
22.63
23.27
-0.19
2020-10-28
24.46
24.56
23.04
23.46
-0.99
2020-10-27
24.42
24.60
24.22
24.45
+0.04
2020-10-26
24.25
24.57
24.11
24.41
-0.23
2020-10-23
24.57
24.64
24.43
24.64
+0.13
2020-10-22
25.06
25.22
24.40
24.51
-0.56
2020-10-21
24.74
25.27
24.63
25.07
+0.30
2020-10-20
24.58
24.89
24.23
24.77
+0.20
2020-10-19
24.15
24.96
24.13
24.57
+0.44
2020-10-16
24.26
24.30
24.13
24.13
+0.03
2020-10-15
24.26
24.35
23.60
24.10
-0.21
2020-10-14
24.17
24.63
23.89
24.31
+0.11
2020-10-13
25.06
25.26
24.05
24.20
-0.86
2020-10-12
25.17
25.55
24.83
25.06
-0.10
2020-10-09
24.65
25.16
24.65
25.16
+1.25
2020-10-08
23.72
24.21
23.60
23.91
+0.23
2020-10-07
23.76
24.01
22.90
23.68
-0.26
2020-10-06
24.37
24.50
23.94
23.94
-0.40
2020-10-05
23.78
24.48
23.69
24.34
+0.58
2020-10-02
23.78
24.02
23.68
23.76
-0.32
2020-10-01
23.82
24.13
23.16
24.08
+0.27
2020-09-30
24
24.40
23.60
23.81
-0.21
2020-09-29
23.33
24.12
23.32
24.02
+0.69
2020-09-28
23.05
23.48
22.54
23.33
+0.40
2020-09-25
22.89
23.14
22.85
22.93
+0.29
2020-09-24
23.02
23.17
21.67
22.64
-0.41
2020-09-23
24.32
24.51
22.96
23.05
-1.27
2020-09-22
24.46
25.22
23.85
24.32
-0.17
2020-09-21
26.69
26.96
23.72
24.49
-2.30
2020-09-18
26.93
27.13
26.79
26.79
-0.11
2020-09-17
27.34
27.39
26.33
26.90
-0.44
2020-09-16
27.09
27.44
27.04
27.34
+0.24
2020-09-15
27.17
27.62
27.03
27.10
+0.31
2020-09-14
26.77
26.81
26.77
26.79
+0.02
2020-09-11
26.92
26.95
26.60
26.77
-0.34
2020-09-10
26.78
27.48
26.78
27.11
+0.30
2020-09-09
26.47
26.96
26.42
26.81
+0.35
2020-09-08
26.91
27.10
25.87
26.46
-0.44
2020-09-07
26.98
27.17
26.64
26.90
+0.47
2020-09-04
26.42
26.45
26.36
26.43
-0.33
2020-09-03
27.39
27.70
26.49
26.76
-0.64
2020-09-02
28.41
28.49
27.24
27.40
-0.99
2020-09-01
28.09
28.90
28.06
28.39
+0.27
2020-08-31
28
28.17
27.60
28.12
+0.62
2020-08-28
27.55
27.65
27.43
27.50
+0.42
2020-08-27
27
27.92
26.53
27.08
+0.03
2020-08-26
26.37
27.16
26.09
27.05
+0.68
2020-08-25
26.63
26.80
26.28
26.37
-0.27
2020-08-24
26.67
27.23
26.27
26.64
-0.08
2020-08-21
26.73
26.82
26.48
26.72
-0.46
2020-08-20
27.43
27.60
26.50
27.18
-0.28
2020-08-19
27.81
28.15
27.17
27.46
-0.35
2020-08-18
27.36
28.46
27.12
27.81
+0.43
2020-08-17
26.76
27.50
25.85
27.38
+0.96
2020-08-14
26.64
26.69
25.76
26.42
-0.28
2020-08-13
25.88
26.86
25.18
26.70
+0.83
2020-08-12
27.03
27.14
23.49
25.87
-1.14
2020-08-11
28.98
29.26
26.82
27.01
-1.91
2020-08-10
28.07
29.39
27.89
28.92
+1.04
2020-08-07
27.87
27.96
27.87
27.88
-0.19
2020-08-06
26.79
28.40
26.47
28.07
+1.26
2020-08-05
25.42
27.12
25.36
26.81
+1.44
2020-08-04
24.25
25.43
24.14
25.37
+1.12
2020-08-03
24.64
24.70
24.06
24.25
-0.04
2020-07-31
24.08
24.31
23.96
24.29
+1.07
2020-07-30
24.15
24.94
22.98
23.22
-0.96
2020-07-29
24.54
24.55
23.98
24.18
-0.38
2020-07-28
24.21
26.19
22.43
24.56
+0.31
2020-07-27
22.98
24.58
22.93
24.25
+1.52
2020-07-24
22.65
22.85
22.60
22.73
-0.20
2020-07-23
22.39
23.25
22.32
22.93
+0.50
2020-07-22
21.01
23.02
20.97
22.43
+1.40
2020-07-21
19.75
21.20
19.71
21.03
+1.28
2020-07-20
19.35
19.82
19.26
19.75
+0.41
2020-07-17
19.36
19.40
19.33
19.34
—
2020-07-16
19.30
19.49
19.16
19.34
+0.02
2020-07-15
19.19
19.38
19.10
19.32
+0.16
2020-07-14
19.22
19.38
18.88
19.16
-0.08
2020-07-13
18.81
19.32
18.77
19.24
+0.52
2020-07-10
18.68
18.73
18.64
18.72
+0.09
2020-07-09
18.68
19.04
18.50
18.63
-0.04
2020-07-08
18.33
18.76
18.24
18.67
+0.33
2020-07-07
18.25
18.36
18
18.34
+0.09
2020-07-06
18.05
18.41
17.95
18.25
+0.16
2020-07-03
18.06
18.10
18
18.09
+0.06
2020-07-02
17.96
18.12
17.78
18.03
+0.07
2020-07-01
18.16
18.44
17.83
17.96
-0.22
2020-06-30
17.82
18.26
17.77
18.18
+0.37
2020-06-29
17.86
17.95
17.69
17.81
-0.03
2020-06-26
17.81
17.93
17.76
17.84
+0.11
2020-06-25
17.57
17.79
17.45
17.73
+0.20
2020-06-24
17.92
18.07
17.43
17.53
-0.39
2020-06-23
17.83
17.99
17.67
17.92
+0.07
2020-06-22
17.72
18.03
17.69
17.85
+0.16
2020-06-19
17.72
17.72
17.57
17.69
+0.33
2020-06-18
17.50
17.67
17.31
17.36
-0.14
2020-06-17
17.41
17.57
17.34
17.50
+0.11
2020-06-16
17.27
17.57
17.25
17.39
+0.12
2020-06-15
17.50
17.56
16.97
17.27
-0.21
2020-06-12
17.55
17.57
17.40
17.48
-0.36
2020-06-11
17.82
18.19
17.58
17.84
+0.04
2020-06-10
17.69
18
17.53
17.80
+0.11
2020-06-09
17.55
17.79
17.48
17.69
+0.18
2020-06-08
17.37
17.75
17.37
17.51
+0.10
2020-06-05
17.33
17.41
17.31
17.41
-0.35
2020-06-04
17.70
17.83
17.47
17.76
+0.08
2020-06-03
17.90
18.11
17.47
17.68
-0.22
2020-06-02
18.30
18.37
17.87
17.90
-0.38
2020-06-01
18.01
18.39
17.97
18.28
+0.43
2020-05-29
17.84
17.91
17.73
17.85
+0.39
2020-05-28
17.13
17.52
17.13
17.46
+0.33
2020-05-27
17.17
17.18
17.09
17.13
-0.04
2020-05-26
17.11
17.45
16.97
17.17
+0.06
2020-05-25
17.15
17.18
16.90
17.11
-0.07
2020-05-22
17.07
17.24
17.07
17.18
+0.13
2020-05-21
17.49
17.64
16.89
17.05
-0.43
2020-05-20
17.38
17.59
17.29
17.48
+0.13
2020-05-19
17.08
17.47
16.91
17.35
+0.28
2020-05-18
16.68
17.54
16.68
17.07
+0.49
2020-05-15
16.61
16.61
16.57
16.58
+0.78
2020-05-14
15.48
15.81
15.44
15.80
+0.31
2020-05-13
15.55
15.63
15.37
15.49
-0.07
2020-05-12
15.40
15.63
15.34
15.56
+0.16
2020-05-11
15.50
15.62
15.29
15.40
-0.09
2020-05-08
15.53
15.54
15.42
15.49
+0.21
2020-05-07
14.95
15.29
14.83
15.28
+0.33
2020-05-06
14.94
15.16
14.86
14.95
—
2020-05-05
14.88
14.96
14.73
14.95
+0.07
2020-05-04
14.76
15.07
14.74
14.88
-0.08
2020-05-01
14.95
15.04
14.83
14.96
-0.10
2020-04-30
15.21
15.48
14.82
15.06
-0.14
2020-04-29
15.06
15.30
15.05
15.20
+0.15
2020-04-28
15.21
15.23
14.91
15.05
-0.14
2020-04-27
15.20
15.33
15.03
15.19
-0.04
2020-04-24
15.06
15.23
15.06
15.23
-0.03
2020-04-23
15.02
15.44
14.98
15.26
+0.24
2020-04-22
14.84
15.08
14.69
15.02
+0.19
2020-04-21
15.40
15.43
14.55
14.83
-0.55
2020-04-20
15.10
15.38
15.06
15.38
+0.19
2020-04-17
15.13
15.20
15.10
15.19
-0.19
2020-04-16
15.38
15.60
15.29
15.38
—
2020-04-15
15.71
15.84
15.36
15.38
-0.33
2020-04-14
15.39
15.84
15.28
15.71
+0.31
2020-04-13
15.33
15.50
15.16
15.40
+0.07
2020-04-10
15.38
15.54
15.26
15.33
-0.03
2020-04-09
14.96
15.49
14.88
15.36
+0.39
2020-04-08
15.17
15.20
14.88
14.97
-0.20
2020-04-07
14.75
15.44
14.71
15.17
+0.41
2020-04-06
14.38
14.79
14.31
14.76
+0.36
2020-04-03
14.38
14.42
14.32
14.40
-0.01
2020-04-02
14
14.55
13.81
14.41
+0.38
2020-04-01
14.22
14.22
13.86
14.03
-0.19
2020-03-31
14.03
14.24
13.83
14.22
+0.18
2020-03-30
14.35
14.44
13.87
14.04
-0.37
2020-03-27
14.38
14.50
14.34
14.41
-0.07
2020-03-26
14.33
14.69
14.18
14.48
+0.15
2020-03-25
14.01
14.72
13.94
14.33
+0.27
2020-03-24
12.86
14.24
12.84
14.06
+1.20
2020-03-23
12.36
12.97
12.34
12.86
+0.38
2020-03-20
12.55
12.58
12.36
12.48
+0.24
2020-03-19
12.11
12.31
11.67
12.24
+0.18
2020-03-18
12.50
12.89
11.90
12.06
-0.43
2020-03-17
12.92
13.24
12.12
12.49
-2.30
2020-03-16
14.79
14.90
14.77
14.79
+0.28
2020-03-13
14.76
14.80
14.48
14.51
-1.05
2020-03-12
16.88
16.91
15.54
15.56
-1.31
2020-03-11
16.84
17.12
16.84
16.87
+0.01
2020-03-10
16.89
17.19
16.81
16.86
-0.05
2020-03-09
17.56
17.56
16.57
16.91
-0.48
2020-03-06
17.21
17.39
17.13
17.39
+0.07
2020-03-05
17.17
17.41
17.13
17.32
+0.16
2020-03-04
17.27
17.38
17.04
17.16
-0.15
2020-03-03
16.72
17.47
16.67
17.31
+0.56
2020-03-02
16.62
17.05
16.45
16.75
+0.14
2020-02-28
16.67
16.83
16.41
16.61
-1.31
2020-02-27
17.90
18.14
17.87
17.92
+0.04
2020-02-26
18.36
18.37
17.80
17.88
-0.48
2020-02-25
18.78
18.95
18.27
18.36
-0.41
2020-02-24
18.50
18.91
18.50
18.77
+0.23
2020-02-21
18.55
18.61
18.47
18.54
+0.22
2020-02-20
18.28
18.47
18.20
18.32
+0.04
2020-02-19
18.13
18.40
18.13
18.28
+0.18
2020-02-18
17.77
18.10
17.77
18.10
+0.32
2020-02-17
17.73
17.89
17.70
17.78
+0.04
2020-02-14
17.76
17.78
17.74
17.74
+0.04
2020-02-13
17.52
17.74
17.47
17.70
+0.18
2020-02-12
17.64
17.67
17.48
17.52
-0.14
2020-02-11
17.79
17.84
17.65
17.66
-0.13
2020-02-10
17.72
17.82
17.69
17.79
+0.05
2020-02-07
17.68
17.76
17.65
17.74
-0.04
2020-02-06
17.61
17.88
17.60
17.78
+0.17
2020-02-05
17.61
17.73
17.50
17.61
—
2020-02-04
17.66
17.78
17.56
17.61
-0.07
2020-02-03
18.07
18.10
17.60
17.68
-0.36
2020-01-31
18.07
18.10
17.99
18.04
+0.04
2020-01-30
17.46
18
17.44
18
+0.54
2020-01-29
17.59
17.60
17.39
17.46
-0.12
2020-01-28
18.23
18.23
17.54
17.58
-0.66
2020-01-27
18.12
18.34
18.11
18.24
+0.15
2020-01-24
18.04
18.15
18.02
18.09
+0.30
2020-01-23
17.86
17.91
17.61
17.79
-0.07
2020-01-22
17.88
17.93
17.69
17.86
-0.02
2020-01-21
18.07
18.15
17.64
17.88
-0.18
2020-01-20
18.03
18.13
18
18.06
-0.01
2020-01-17
17.99
18.09
17.97
18.07
+0.13
2020-01-16
17.93
18.05
17.87
17.94
-0.01
2020-01-15
17.81
18.02
17.72
17.95
+0.15
2020-01-14
17.98
18.03
17.69
17.80
-0.19
2020-01-13
18.09
18.09
17.93
17.99
-0.16
2020-01-10
18.13
18.16
18.09
18.15
+0.01
2020-01-09
18.34
18.34
18.06
18.14
-0.21
2020-01-08
18.22
18.84
18.19
18.35
+0.18
2020-01-07
18.08
18.23
17.95
18.17
+0.11
2020-01-06
18.02
18.50
18.02
18.06
+0.03
2020-01-03
18.11
18.14
18.01
18.03
+0.16
2020-01-02
17.92
17.95
17.79
17.87
-0.24