建行美元银(钞)2022年价格历史
JHAGUSD(C)建行美元银(钞)（JHAGUSD(C)）2022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
21.78
2022年
最高价
美元/盎司
26.66
2022-03-08
最低价
美元/盎司
17.79
2022-09-01
2022年价格走势
建行美元银(钞) · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
23.82
23.93
23.67
23.88
-0.01
2022-12-29
23.58
24.06
23.47
23.89
+0.29
2022-12-28
24.13
24.15
23.60
23.60
-0.28
2022-12-27
23.92
23.95
23.80
23.88
+0.17
2022-12-23
23.77
23.85
23.66
23.71
+0.06
2022-12-22
24.02
24.11
23.51
23.65
-0.41
2022-12-21
24
24.29
23.84
24.06
+0.05
2022-12-20
22.92
24.10
22.85
24.01
+1.02
2022-12-19
23.20
23.41
22.97
22.99
-0.21
2022-12-16
23.05
23.22
23.03
23.20
—
2022-12-15
23.87
24.04
23
23.20
-0.67
2022-12-14
23.73
23.90
23.57
23.87
+0.13
2022-12-13
23.19
24.12
23.15
23.74
+0.55
2022-12-12
23.44
23.53
23.12
23.19
-0.36
2022-12-09
23.35
23.68
23.34
23.55
+0.47
2022-12-08
22.66
23.19
22.51
23.08
+0.42
2022-12-07
22.23
22.77
22.05
22.66
+0.40
2022-12-06
22.41
22.60
22.17
22.26
-0.15
2022-12-05
23.12
23.50
22.32
22.41
-0.80
2022-12-02
22.77
23.22
22.77
23.21
+0.79
2022-12-01
21.63
22.69
21.59
22.42
+0.78
2022-11-30
21.38
21.91
21.20
21.64
+0.26
2022-11-29
21.04
21.44
20.87
21.38
+0.35
2022-11-28
21.62
21.62
20.98
21.03
-0.53
2022-11-25
21.34
21.59
21.33
21.56
+0.07
2022-11-24
21.29
21.68
21.26
21.49
+0.19
2022-11-23
21.08
21.41
20.92
21.30
+0.19
2022-11-22
20.77
21.33
20.67
21.11
+0.35
2022-11-21
20.99
21.01
20.59
20.76
-0.11
2022-11-18
21.09
21.12
20.85
20.87
+0.03
2022-11-17
21.63
21.63
20.79
20.84
-0.72
2022-11-16
21.61
22.04
21.40
21.56
-0.07
2022-11-15
21.92
22.23
21.60
21.63
-0.30
2022-11-14
21.55
21.99
21.30
21.93
+0.29
2022-11-11
21.53
21.65
21.38
21.64
-0.07
2022-11-10
21.29
21.83
20.96
21.71
+0.46
2022-11-09
21.48
21.62
21.13
21.25
-0.24
2022-11-08
20.86
21.53
20.49
21.49
+0.67
2022-11-07
20.86
21
20.39
20.82
-0.08
2022-11-04
20.60
20.90
20.51
20.90
+1.57
2022-11-03
19.56
20.08
18.84
19.33
-0.23
2022-11-02
19.66
19.88
19.56
19.56
-0.11
2022-11-01
19.17
20.02
19.11
19.67
+0.47
2022-10-31
19.22
19.26
18.91
19.20
-0.07
2022-10-28
19.11
19.28
19.09
19.27
-0.24
2022-10-27
19.54
19.69
19.30
19.51
—
2022-10-26
19.28
19.78
19.22
19.51
+0.21
2022-10-25
19.23
19.40
18.79
19.30
+0.08
2022-10-24
19.48
19.66
19.03
19.22
-0.07
2022-10-21
19.12
19.31
19.02
19.29
+0.38
2022-10-20
18.43
19.02
18.24
18.91
+0.44
2022-10-19
18.61
18.81
18.38
18.47
-0.18
2022-10-18
18.74
18.94
18.55
18.65
-0.09
2022-10-17
18.34
18.94
18.33
18.74
+0.48
2022-10-14
18.20
18.28
18.10
18.26
-0.62
2022-10-13
18.98
19.30
18.46
18.88
-0.07
2022-10-12
19.57
19.62
18.93
18.95
-0.60
2022-10-11
19.63
19.72
19.22
19.55
-0.08
2022-10-10
20.11
20.17
19.53
19.63
-0.47
2022-10-07
20.23
20.34
20.01
20.10
-0.38
2022-10-06
20.37
20.87
20.35
20.48
+0.13
2022-10-05
21.15
21.23
19.97
20.35
-0.78
2022-10-04
20.48
21.22
20.41
21.13
+0.68
2022-10-03
19.13
20.52
19.06
20.45
+1.43
2022-09-30
19.21
19.22
19
19.02
+0.22
2022-09-29
18.80
18.97
18.50
18.80
+0.04
2022-09-28
18.54
18.79
17.97
18.76
+0.19
2022-09-27
18.73
18.78
18.33
18.57
-0.16
2022-09-26
18.82
19.03
18.50
18.73
-0.13
2022-09-23
18.84
18.95
18.79
18.86
-0.67
2022-09-22
19.44
19.89
19.25
19.53
+0.09
2022-09-21
19.24
19.73
19.15
19.44
+0.20
2022-09-20
19.36
19.64
19.08
19.24
-0.13
2022-09-19
19.58
19.65
19.23
19.37
-0.17
2022-09-16
19.36
19.62
19.33
19.54
+0.34
2022-09-15
19.64
19.72
19.12
19.20
-0.45
2022-09-14
19.43
19.69
19.24
19.65
+0.20
2022-09-13
19.96
20.01
19.40
19.45
-0.47
2022-09-12
18.97
19.95
18.84
19.92
+1.11
2022-09-09
18.76
18.88
18.74
18.81
+0.34
2022-09-08
18.25
18.74
18.24
18.47
+0.20
2022-09-07
18.08
18.33
17.85
18.27
+0.20
2022-09-06
18.14
18.52
18.02
18.07
-0.08
2022-09-05
17.98
18.27
17.95
18.15
+0.17
2022-09-02
18.23
18.23
17.96
17.98
+0.19
2022-09-01
18.11
18.14
17.57
17.79
-0.36
2022-08-31
18.44
18.55
17.94
18.15
-0.29
2022-08-30
18.86
18.89
18.37
18.44
-0.41
2022-08-29
18.80
18.92
18.52
18.85
-0.03
2022-08-26
19.02
19.02
18.83
18.88
-0.28
2022-08-25
19.12
19.41
19.02
19.16
+0.04
2022-08-24
19.19
19.23
18.96
19.12
-0.04
2022-08-23
19.05
19.28
18.80
19.16
+0.11
2022-08-22
19.04
19.17
18.73
19.05
—
2022-08-19
19.13
19.19
19.04
19.05
-0.60
2022-08-18
19.73
19.98
19.59
19.65
-0.09
2022-08-17
20.14
20.27
19.71
19.74
-0.41
2022-08-16
20.32
20.40
19.94
20.15
-0.17
2022-08-15
20.78
20.87
20.10
20.32
-0.49
2022-08-12
20.53
20.84
20.53
20.81
+0.44
2022-08-11
20.72
20.79
20.26
20.37
-0.37
2022-08-10
20.49
20.84
20.35
20.74
+0.26
2022-08-09
20.66
20.74
20.43
20.48
-0.17
2022-08-08
19.83
20.73
19.80
20.65
+0.77
2022-08-05
19.86
19.93
19.83
19.88
-0.26
2022-08-04
19.92
20.38
19.91
20.14
+0.23
2022-08-03
20.24
20.26
19.79
19.91
-0.34
2022-08-02
20.33
20.51
20.14
20.25
-0.07
2022-08-01
20.24
20.50
20.10
20.32
+0.05
2022-07-29
20.25
20.31
20.19
20.27
+0.45
2022-07-28
18.67
19.88
18.63
19.82
+1.16
2022-07-27
18.59
18.86
18.45
18.66
+0.08
2022-07-26
18.42
18.72
18.39
18.58
+0.14
2022-07-25
18.58
18.79
18.32
18.44
-0.14
2022-07-22
18.78
18.78
18.51
18.58
-0.22
2022-07-21
18.86
18.88
18.25
18.80
-0.07
2022-07-20
18.84
19.10
18.74
18.87
+0.03
2022-07-19
18.89
18.93
18.59
18.84
-0.03
2022-07-18
18.71
19
18.66
18.87
+0.21
2022-07-15
18.66
18.71
18.63
18.66
+0.24
2022-07-14
19.24
19.34
18.15
18.42
-0.85
2022-07-13
19.10
19.40
18.87
19.27
+0.17
2022-07-12
19.21
19.24
18.75
19.10
-0.10
2022-07-11
19.33
19.37
19.15
19.20
-0.10
2022-07-08
19.28
19.34
19.23
19.30
+0.05
2022-07-07
19.13
19.48
19.10
19.25
+0.16
2022-07-06
19.20
19.39
18.95
19.09
-0.10
2022-07-05
19.91
20.21
19.12
19.19
-0.72
2022-07-04
19.87
19.98
19.78
19.91
+0.05
2022-07-01
19.85
19.88
19.65
19.86
-0.57
2022-06-30
20.77
20.83
20.22
20.43
-0.34
2022-06-29
20.90
21.06
20.64
20.77
-0.12
2022-06-28
21.29
21.36
20.89
20.89
-0.42
2022-06-27
21.20
21.55
21.10
21.31
+0.16
2022-06-24
21.17
21.24
21.13
21.15
-0.10
2022-06-23
21.49
21.54
21.10
21.25
-0.21
2022-06-22
21.77
21.79
21.25
21.46
-0.30
2022-06-21
21.61
21.94
21.50
21.76
+0.13
2022-06-20
21.63
21.77
21.48
21.63
-0.03
2022-06-17
21.66
21.69
21.58
21.66
-0.17
2022-06-16
21.52
21.84
21.34
21.83
+0.32
2022-06-15
20.93
21.67
20.91
21.51
+0.60
2022-06-14
21.23
21.38
20.90
20.91
-0.30
2022-06-13
21.93
21.93
21
21.21
-0.67
2022-06-10
21.91
21.99
21.87
21.88
+0.19
2022-06-09
22.19
22.20
21.57
21.69
-0.49
2022-06-08
22.16
22.29
21.83
22.18
+0.02
2022-06-07
22.10
22.22
21.89
22.16
+0.07
2022-06-06
21.94
22.51
21.92
22.09
+0.16
2022-06-03
21.87
21.96
21.85
21.93
-0.32
2022-06-02
21.84
22.29
21.76
22.25
+0.40
2022-06-01
21.76
21.98
21.44
21.85
+0.11
2022-05-31
21.97
22.03
21.50
21.74
-0.24
2022-05-30
22.05
22.29
21.92
21.98
-0.11
2022-05-27
22.07
22.11
22.04
22.09
+0.17
2022-05-26
21.89
22.07
21.72
21.92
+0.04
2022-05-25
22.12
22.17
21.75
21.88
-0.25
2022-05-24
21.75
22.19
21.67
22.13
+0.40
2022-05-23
21.83
22.19
21.70
21.73
-0.03
2022-05-20
21.75
21.76
21.62
21.76
-0.07
2022-05-19
21.55
21.98
21.29
21.83
+0.24
2022-05-18
21.69
21.78
21.41
21.59
-0.11
2022-05-17
21.48
21.92
21.41
21.70
+0.21
2022-05-16
21.14
21.51
20.86
21.49
+0.45
2022-05-13
20.99
21.09
20.95
21.04
+0.13
2022-05-12
21.73
21.75
20.85
20.91
-0.82
2022-05-11
21.61
21.94
21.19
21.73
+0.19
2022-05-10
21.90
22.11
21.54
21.54
-0.37
2022-05-09
22.32
22.33
21.71
21.91
-0.47
2022-05-06
22.45
22.50
22.31
22.38
-0.05
2022-05-05
22.40
23.28
22.28
22.43
+0.03
2022-05-04
22.67
22.69
22.22
22.40
-0.27
2022-05-03
22.62
22.82
22.44
22.67
-0.02
2022-05-02
22.76
22.84
22.14
22.69
-0.08
2022-04-29
23.08
23.08
22.74
22.77
-0.21
2022-04-28
23.36
23.47
22.92
22.98
-0.37
2022-04-27
23.50
23.68
23.31
23.35
-0.21
2022-04-26
23.59
23.94
23.49
23.56
-0.02
2022-04-25
24.08
24.14
23.42
23.58
-0.59
2022-04-22
24.29
24.32
24.17
24.17
-0.34
2022-04-21
25.10
25.24
24.45
24.51
-0.59
2022-04-20
25.24
25.30
24.89
25.10
-0.11
2022-04-19
26.06
26.09
25.11
25.21
-0.68
2022-04-18
25.76
25.95
25.74
25.89
+0.29
2022-04-15
25.40
25.63
25.39
25.60
+0.23
2022-04-14
25.77
25.88
25.32
25.37
-0.40
2022-04-13
25.51
25.80
25.35
25.77
+0.22
2022-04-12
24.95
25.60
24.82
25.55
+0.58
2022-04-11
24.82
25.37
24.68
24.97
+0.24
2022-04-08
24.69
24.81
24.66
24.73
+0.22
2022-04-07
24.47
24.55
24.25
24.51
+0.03
2022-04-06
24.36
24.56
24.13
24.48
+0.06
2022-04-05
24.52
24.94
24.39
24.42
-0.08
2022-04-04
24.62
24.85
24.29
24.50
-0.10
2022-04-01
24.76
24.77
24.50
24.60
-0.36
2022-03-31
25
25.08
24.58
24.96
-0.02
2022-03-30
24.63
25.06
24.59
24.98
+0.37
2022-03-29
25.05
25.10
24.01
24.61
-0.43
2022-03-28
25.47
25.47
24.89
25.04
-0.36
2022-03-25
25.41
25.47
25.36
25.40
-0.22
2022-03-24
24.90
25.85
24.88
25.62
+0.73
2022-03-23
24.77
25.13
24.68
24.89
+0.12
2022-03-22
25.22
25.39
24.62
24.77
-0.44
2022-03-21
24.99
25.28
24.91
25.21
+0.29
2022-03-18
25.03
25.05
24.84
24.92
-0.59
2022-03-17
24.70
25.54
24.52
25.51
+0.80
2022-03-16
24.93
25.05
24.51
24.71
-0.19
2022-03-15
25.20
25.24
24.55
24.90
-0.29
2022-03-14
25.65
25.76
24.94
25.19
-0.63
2022-03-11
25.85
26
25.79
25.82
-0.11
2022-03-10
26.02
26.16
25.36
25.93
-0.09
2022-03-09
26.48
26.90
25.72
26.02
-0.64
2022-03-08
25.59
26.93
25.37
26.66
+1.10
2022-03-07
25.85
26.13
25.30
25.56
-0.08
2022-03-04
25.47
25.74
25.43
25.64
+0.58
2022-03-03
25.09
25.47
24.94
25.06
-0.02
2022-03-02
25.01
25.51
24.89
25.08
+0.06
2022-03-01
24.40
25.05
24.21
25.02
+0.62
2022-02-28
24.62
24.68
24.11
24.40
+0.20
2022-02-25
24.05
24.21
23.89
24.20
-0.57
2022-02-24
24.47
25.62
24.43
24.77
+0.33
2022-02-23
24.19
24.48
24.03
24.44
+0.25
2022-02-22
23.91
24.34
23.84
24.19
+0.27
2022-02-21
24.01
24.11
23.70
23.92
-0.04
2022-02-18
23.90
24.01
23.90
23.96
+0.18
2022-02-17
23.48
23.85
23.43
23.78
+0.31
2022-02-16
23.21
23.57
23.19
23.47
+0.26
2022-02-15
23.86
24
23.10
23.21
-0.66
2022-02-14
23.59
23.93
23.54
23.87
+0.27
2022-02-11
23.26
23.63
23.18
23.60
+0.12
2022-02-10
23.19
23.56
23.18
23.48
+0.31
2022-02-09
23.17
23.32
23.10
23.17
+0.01
2022-02-08
22.95
23.22
22.78
23.16
+0.23
2022-02-07
22.54
22.96
22.54
22.93
+0.44
2022-02-04
22.39
22.52
22.38
22.49
+0.10
2022-02-03
22.71
22.81
22.01
22.39
-0.32
2022-02-02
22.77
22.86
22.48
22.71
-0.12
2022-02-01
22.50
23.04
22.36
22.83
+0.35
2022-01-31
22.43
22.63
22.25
22.48
+0.13
2022-01-28
22.33
22.45
22.17
22.35
-0.24
2022-01-27
23.75
23.92
22.59
22.59
-1.19
2022-01-26
23.76
23.98
23.62
23.78
+0.01
2022-01-25
23.67
24.05
23.60
23.77
+0.06
2022-01-24
24.26
24.31
23.58
23.71
-0.60
2022-01-21
24.36
24.40
24.24
24.31
-0.30
2022-01-20
24.01
24.62
23.98
24.61
+0.62
2022-01-19
23.61
24
23.36
23.99
+0.40
2022-01-18
23.01
23.59
22.81
23.59
+0.58
2022-01-17
22.94
23.12
22.84
23.01
+0.08
2022-01-14
22.96
22.98
22.83
22.93
-0.11
2022-01-13
23.09
23.27
23.01
23.04
-0.04
2022-01-12
22.61
23.09
22.61
23.08
+0.50
2022-01-11
22.40
22.69
22.36
22.58
+0.22
2022-01-10
22.34
22.51
22.20
22.36
—
2022-01-07
22.12
22.44
22.10
22.36
+0.26
2022-01-06
23.11
23.16
22.01
22.10
-1.01
2022-01-05
23.06
23.25
22.86
23.11
+0.05
2022-01-04
22.83
23.10
22.66
23.06
-0.15
2022-01-03
23.33
23.40
23.20
23.21
+0.06