建行美元银(钞)2021年价格历史
JHAGUSD(C)建行美元银(钞)（JHAGUSD(C)）2021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
25.14
2021年
最高价
美元/盎司
28.46
2021-02-01
最低价
美元/盎司
21.49
2021-12-15
2021年价格走势
建行美元银(钞) · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
22.98
23.17
22.98
23.15
+0.14
2021-12-30
22.82
23.10
22.61
23.01
+0.21
2021-12-29
23.05
23.17
22.60
22.80
-0.29
2021-12-28
23.10
23.43
22.94
23.09
+0.20
2021-12-23
22.71
22.92
22.67
22.89
+0.24
2021-12-22
22.45
22.68
22.45
22.65
+0.22
2021-12-21
22.24
22.78
22.17
22.43
+0.20
2021-12-20
22.39
22.45
22.20
22.23
-0.25
2021-12-17
22.54
22.55
22.47
22.48
-0.04
2021-12-16
21.50
22.53
21.44
22.52
+1.03
2021-12-15
21.96
22.07
21.49
21.49
-0.46
2021-12-14
22.29
22.37
21.70
21.95
-0.34
2021-12-13
22.20
22.42
22.15
22.29
+0.11
2021-12-10
22.15
22.21
22.13
22.18
+0.15
2021-12-09
22.39
22.51
21.88
22.03
-0.36
2021-12-08
22.44
22.62
22.31
22.39
-0.04
2021-12-07
22.23
22.48
22.23
22.43
+0.18
2021-12-06
22.53
22.62
22.14
22.25
-0.25
2021-12-03
22.16
22.57
22.13
22.50
+0.20
2021-12-02
22.65
22.66
22.19
22.30
-0.39
2021-12-01
22.83
23.03
22.62
22.69
-0.23
2021-11-30
22.94
23.31
22.76
22.92
-0.04
2021-11-29
23.14
23.45
22.93
22.96
-0.19
2021-11-26
23.25
23.25
22.92
23.15
-0.44
2021-11-25
23.50
23.73
23.43
23.59
+0.09
2021-11-24
23.36
23.72
23.28
23.50
+0.15
2021-11-23
24.57
24.60
23.35
23.35
-1.21
2021-11-22
24.59
24.91
24.31
24.56
-0.10
2021-11-19
24.90
24.92
24.56
24.66
-0.18
2021-11-18
25.09
25.16
24.72
24.84
-0.25
2021-11-17
25.04
25.22
24.77
25.09
+0.06
2021-11-16
25.04
25.40
24.94
25.03
-0.01
2021-11-15
25.32
25.38
24.92
25.04
-0.23
2021-11-12
25.21
25.38
25.19
25.27
+0.07
2021-11-11
24.98
25.24
24.53
25.20
+0.19
2021-11-10
24.17
25.12
24.07
25.01
+0.84
2021-11-09
24.37
24.53
24.03
24.17
-0.19
2021-11-08
24.26
24.44
24.06
24.36
+0.22
2021-11-05
24.05
24.16
24
24.14
+0.31
2021-11-04
23.23
24.04
23.15
23.83
+0.58
2021-11-03
23.44
23.63
23.02
23.25
-0.18
2021-11-02
23.99
24.10
23.40
23.43
-0.56
2021-11-01
23.80
24.10
23.76
23.99
+0.11
2021-10-29
23.91
23.94
23.85
23.88
-0.25
2021-10-28
24.11
24.24
23.97
24.13
+0.02
2021-10-27
24.03
24.25
23.85
24.11
+0.10
2021-10-26
24.55
24.60
23.89
24.01
-0.52
2021-10-25
24.40
24.64
24.31
24.53
+0.19
2021-10-22
24.24
24.46
24.20
24.34
+0.19
2021-10-21
24.31
24.48
24.06
24.15
-0.17
2021-10-20
23.86
24.35
23.58
24.32
+0.46
2021-10-19
23.24
24.12
23.19
23.86
+0.61
2021-10-18
23.35
23.45
23.02
23.25
-0.07
2021-10-15
23.32
23.37
23.29
23.32
-0.10
2021-10-14
23.19
23.49
22.90
23.42
+0.25
2021-10-13
22.57
23.25
22.50
23.17
+0.63
2021-10-12
22.69
22.75
22.35
22.54
-0.15
2021-10-11
22.64
22.84
22.51
22.69
+0.04
2021-10-08
22.76
22.78
22.63
22.65
—
2021-10-07
22.53
22.82
22.39
22.65
+0.14
2021-10-06
22.57
22.69
22.22
22.51
-0.07
2021-10-05
22.64
22.71
22.38
22.58
-0.06
2021-10-04
22.67
22.69
22.30
22.64
+0.14
2021-10-01
22.56
22.59
22.50
22.50
+0.45
2021-09-30
21.53
22.21
21.45
22.05
+0.53
2021-09-29
22.44
22.57
21.43
21.52
-0.93
2021-09-28
22.66
22.75
22.11
22.45
-0.21
2021-09-27
22.42
22.86
22.40
22.66
+0.29
2021-09-24
22.48
22.50
22.33
22.37
-0.33
2021-09-23
22.96
23.14
22.51
22.70
-0.26
2021-09-22
22.63
22.98
22.47
22.96
+0.31
2021-09-21
22.29
22.74
22.16
22.65
+0.33
2021-09-20
22.34
22.55
22.06
22.32
-0.09
2021-09-17
22.49
22.53
22.35
22.41
-0.40
2021-09-16
23.77
23.99
22.61
22.81
-0.96
2021-09-15
23.85
23.98
23.67
23.77
-0.08
2021-09-14
23.79
23.89
23.47
23.85
+0.03
2021-09-13
23.79
23.85
23.40
23.82
+0.06
2021-09-10
23.90
23.93
23.76
23.76
-0.29
2021-09-09
23.99
24.30
23.85
24.05
+0.06
2021-09-08
24.34
24.43
23.93
23.99
-0.34
2021-09-07
24.68
25.61
24.17
24.33
-0.34
2021-09-06
24.76
24.84
24.65
24.67
-0.05
2021-09-03
24.71
24.77
24.67
24.72
+0.88
2021-09-02
24.22
24.26
23.81
23.84
-0.38
2021-09-01
23.88
24.27
23.76
24.22
+0.34
2021-08-31
23.95
24.21
23.83
23.88
-0.08
2021-08-30
24.07
24.22
23.92
23.96
-0.13
2021-08-27
23.98
24.13
23.96
24.09
+0.50
2021-08-26
23.78
23.91
23.47
23.59
-0.18
2021-08-25
23.88
23.97
23.63
23.77
-0.08
2021-08-24
23.67
23.97
23.55
23.85
+0.18
2021-08-23
23.01
23.68
22.98
23.67
+0.61
2021-08-20
23.19
23.25
23.04
23.06
-0.23
2021-08-19
23.47
23.61
23.10
23.29
-0.17
2021-08-18
23.64
23.85
23.30
23.46
-0.21
2021-08-17
23.82
23.97
23.58
23.67
-0.14
2021-08-16
23.71
23.83
23.44
23.81
+0.09
2021-08-13
23.81
23.83
23.68
23.72
+0.48
2021-08-12
23.55
23.60
23.02
23.24
-0.29
2021-08-11
23.42
23.58
23.22
23.53
+0.11
2021-08-10
23.42
23.68
23.25
23.42
-0.01
2021-08-09
23.13
24.05
22.93
23.43
-0.89
2021-08-06
24.32
24.40
24.24
24.32
-0.91
2021-08-05
25.43
25.53
25.09
25.23
-0.19
2021-08-04
25.50
26
25.33
25.42
-0.09
2021-08-03
25.42
25.59
25.26
25.51
+0.08
2021-08-02
25.50
25.63
25.31
25.43
-0.05
2021-07-30
25.55
25.55
25.35
25.48
-0.26
2021-07-29
24.88
25.81
24.63
25.74
+0.85
2021-07-28
24.51
24.92
24.50
24.89
+0.34
2021-07-27
25.22
25.29
24.53
24.55
-0.67
2021-07-26
25.17
25.45
25.13
25.22
+0.03
2021-07-23
25.22
25.26
25.16
25.19
-0.17
2021-07-22
25.21
25.39
25.02
25.36
+0.15
2021-07-21
24.87
25.25
24.78
25.21
+0.36
2021-07-20
25.18
25.28
24.82
24.85
-0.34
2021-07-19
25.63
25.76
25
25.19
-0.45
2021-07-16
25.68
25.78
25.62
25.64
-0.64
2021-07-15
26.11
26.40
26.09
26.28
+0.18
2021-07-14
26.16
26.46
25.95
26.10
-0.05
2021-07-13
26.19
26.37
25.97
26.15
-0.04
2021-07-12
26.10
26.28
25.87
26.19
+0.26
2021-07-09
25.90
26.08
25.78
25.93
+0.02
2021-07-08
26.06
26.22
25.82
25.91
-0.19
2021-07-07
26.13
26.45
25.99
26.10
-0.07
2021-07-06
26.46
26.77
26.13
26.17
-0.29
2021-07-05
26.44
26.62
26.38
26.46
-0.01
2021-07-02
26.41
26.57
26.34
26.47
+0.46
2021-07-01
25.99
26.39
25.96
26.01
+0.03
2021-06-30
25.79
26.04
25.71
25.98
+0.18
2021-06-29
26.13
26.17
25.57
25.80
-0.33
2021-06-28
26.14
26.22
25.81
26.13
+0.06
2021-06-25
26.05
26.08
25.98
26.07
+0.04
2021-06-24
26.15
26.16
25.79
26.03
-0.11
2021-06-23
25.75
26.30
25.73
26.14
+0.39
2021-06-22
25.98
26.04
25.72
25.75
-0.24
2021-06-21
25.93
26.08
25.56
25.99
+0.13
2021-06-18
26.03
26.03
25.85
25.86
-0.11
2021-06-17
27.77
27.81
25.87
25.97
-1.80
2021-06-16
27.43
27.83
27.40
27.77
+0.25
2021-06-15
27.96
27.96
27.51
27.52
-0.44
2021-06-14
27.92
28.02
27.48
27.96
+0.04
2021-06-11
28.03
28.07
27.90
27.92
-0.01
2021-06-10
27.86
27.96
27.48
27.93
+0.05
2021-06-09
27.64
28
27.54
27.88
+0.25
2021-06-08
27.92
27.98
27.53
27.63
-0.28
2021-06-07
27.76
27.92
27.49
27.91
+0.13
2021-06-04
27.83
27.83
27.74
27.78
+0.50
2021-06-03
28.07
28.24
27.06
27.28
-0.80
2021-06-02
27.99
28.11
27.69
28.08
+0.10
2021-06-01
27.97
28.53
27.93
27.98
+0.02
2021-05-31
27.95
28.14
27.88
27.96
+0.02
2021-05-28
27.83
27.98
27.82
27.94
+0.17
2021-05-27
27.87
27.88
27.50
27.77
-0.10
2021-05-26
27.90
28.24
27.75
27.87
-0.03
2021-05-25
27.77
28.03
27.47
27.90
+0.13
2021-05-24
27.56
27.89
27.48
27.77
+0.26
2021-05-21
27.40
27.62
27.22
27.51
-0.43
2021-05-20
27.97
28.02
27.41
27.94
-0.03
2021-05-19
28.03
28.28
27.37
27.97
-0.14
2021-05-18
28.18
28.75
28.09
28.11
-0.06
2021-05-17
27.46
28.17
27.35
28.17
+0.75
2021-05-14
27.39
27.45
27.26
27.42
+0.44
2021-05-13
27.26
27.28
26.76
26.98
-0.28
2021-05-12
27.50
27.69
27.17
27.26
-0.26
2021-05-11
27.52
27.54
27.12
27.52
+0.02
2021-05-10
27.50
27.88
27.33
27.50
+0.08
2021-05-07
27.43
27.47
27.31
27.42
+0.06
2021-05-06
26.46
27.46
26.20
27.36
+0.90
2021-05-05
26.21
26.63
26.12
26.46
+0.21
2021-05-04
26.85
27.12
26.15
26.25
-0.64
2021-05-03
25.85
26.96
25.81
26.89
+1.02
2021-04-30
25.92
25.94
25.81
25.87
-0.07
2021-04-29
26.05
26.49
25.75
25.94
-0.12
2021-04-28
26.38
26.41
25.84
26.06
-0.34
2021-04-27
26.15
26.45
26.06
26.40
+0.26
2021-04-26
25.95
26.21
25.86
26.14
+0.14
2021-04-23
26.01
26.07
25.98
26
-0.22
2021-04-22
26.48
26.66
26.15
26.22
-0.25
2021-04-21
25.93
26.50
25.77
26.47
+0.54
2021-04-20
25.79
26.09
25.64
25.93
+0.12
2021-04-19
25.91
26.23
25.68
25.81
-0.16
2021-04-16
26.05
26.10
25.94
25.97
-0.01
2021-04-15
25.41
25.98
25.33
25.98
+0.57
2021-04-14
25.36
25.55
25.21
25.41
+0.06
2021-04-13
24.80
25.49
24.70
25.35
+0.54
2021-04-12
25.22
25.28
24.73
24.81
-0.46
2021-04-09
25.25
25.30
25.18
25.27
-0.21
2021-04-08
25.17
25.61
24.98
25.48
+0.32
2021-04-07
25.28
25.30
24.86
25.16
-0.09
2021-04-06
24.87
25.29
24.67
25.25
+0.37
2021-04-05
25.01
25.08
24.62
24.88
-0.06
2021-04-02
24.77
24.95
24.76
24.94
+0.16
2021-04-01
24.35
24.85
24.25
24.78
+0.47
2021-03-31
24.16
24.39
23.79
24.31
+0.15
2021-03-30
24.67
24.79
24.03
24.16
-0.51
2021-03-29
25.01
25.05
24.47
24.67
-0.36
2021-03-26
25.07
25.09
24.90
25.03
+0.11
2021-03-25
25.24
25.32
24.42
24.92
-0.29
2021-03-24
25.27
25.36
24.99
25.21
-0.02
2021-03-23
25.69
25.83
25.14
25.23
-0.43
2021-03-22
25.86
25.96
25.42
25.66
-0.52
2021-03-19
26.22
26.26
26.14
26.18
-0.02
2021-03-18
25.94
26.63
25.85
26.20
+0.26
2021-03-17
25.93
26.10
25.78
25.94
+0.02
2021-03-16
26.08
26.32
25.85
25.92
-0.18
2021-03-15
26.05
26.30
25.81
26.10
+0.21
2021-03-12
25.59
25.92
25.54
25.89
-0.18
2021-03-11
26.04
26.45
25.85
26.07
+0.04
2021-03-10
25.90
26.13
25.57
26.03
+0.13
2021-03-09
25.20
26.04
25.05
25.90
+0.73
2021-03-08
25.19
25.92
24.96
25.17
-0.06
2021-03-05
25.11
25.29
24.84
25.23
-0.91
2021-03-04
26.20
26.49
25.66
26.14
-0.06
2021-03-03
26.42
26.91
25.84
26.20
-0.21
2021-03-02
26.88
26.94
25.87
26.41
-0.49
2021-03-01
26.67
27.07
26.67
26.90
+0.44
2021-02-26
26.48
26.59
26.15
26.46
-1.25
2021-02-25
27.73
28.19
27.58
27.71
+0.01
2021-02-24
27.58
27.92
27.33
27.70
+0.11
2021-02-23
27.85
28.32
27.28
27.59
-0.20
2021-02-22
27.19
27.85
27.19
27.79
+0.55
2021-02-19
27.51
27.52
27.15
27.24
+0.15
2021-02-18
27.04
27.51
26.87
27.09
+0.03
2021-02-17
27.57
27.57
26.92
27.06
-0.46
2021-02-16
27.57
27.96
26.84
27.52
-0.05
2021-02-15
27.39
27.69
27.37
27.57
+0.34
2021-02-12
27.43
27.43
27.21
27.23
+0.01
2021-02-11
27.07
27.28
26.71
27.22
+0.19
2021-02-10
27.37
27.52
26.87
27.03
-0.37
2021-02-09
27.52
27.81
27.09
27.40
-0.09
2021-02-08
26.99
27.54
26.87
27.49
+0.63
2021-02-05
26.74
27.05
26.72
26.86
+0.78
2021-02-04
26.87
26.98
26.03
26.08
-0.75
2021-02-03
26.73
27.19
26.29
26.83
+0.03
2021-02-02
28.50
29.28
26.68
26.80
-1.66
2021-02-01
26.91
29.95
26.91
28.46
+1.57
2021-01-29
27.21
27.34
26.68
26.89
+0.44
2021-01-28
25.30
26.92
24.87
26.45
+1.13
2021-01-27
25.51
25.57
24.72
25.32
-0.19
2021-01-26
25.33
25.64
25.19
25.51
+0.17
2021-01-25
25.49
25.76
25.28
25.34
-0.13
2021-01-22
25.54
25.57
25.42
25.47
-0.27
2021-01-21
25.70
26.05
25.61
25.74
+0.07
2021-01-20
25.21
25.78
25.06
25.67
+0.48
2021-01-19
25
25.41
24.90
25.19
+0.20
2021-01-18
24.81
25.13
24.21
24.99
+0.24
2021-01-15
24.70
24.86
24.62
24.75
-0.84
2021-01-14
25.47
25.70
25.07
25.59
+0.12
2021-01-13
25.31
25.69
25.16
25.47
+0.12
2021-01-12
25.16
25.62
24.90
25.35
+0.14
2021-01-11
25.38
25.51
24.41
25.21
-0.11
2021-01-08
25.93
25.94
24.50
25.32
-1.81
2021-01-07
26.83
27.36
26.65
27.13
+0.26
2021-01-06
27.32
27.92
26.78
26.87
-0.49
2021-01-05
27.37
27.52
26.79
27.36
+0.02
2021-01-04
26.40
27.57
26.40
27.34
+0.91