建行美元银(钞)2023年价格历史
JHAGUSD(C)建行美元银(钞)（JHAGUSD(C)）2023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
23.39
2023年
最高价
美元/盎司
25.91
2023-05-04
最低价
美元/盎司
20.11
2023-03-08
2023年价格走势
建行美元银(钞) · 单位：美元/盎司（日K收盘）
2023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
2023-12-29
23.87
23.99
23.81
23.84
-0.35
2023-12-28
24.36
24.48
24.13
24.19
-0.18
2023-12-27
24.19
24.46
23.96
24.37
+0.18
2023-12-26
24.20
24.42
24.07
24.19
+0.02
2023-12-22
24.36
24.37
24.10
24.17
-0.11
2023-12-21
24.30
24.48
24.08
24.28
-0.01
2023-12-20
24.10
24.44
23.96
24.29
+0.19
2023-12-19
23.76
24.15
23.67
24.10
+0.32
2023-12-18
23.86
24.05
23.72
23.78
-0.05
2023-12-15
23.98
24.05
23.76
23.83
-0.30
2023-12-14
22.62
24.21
22.57
24.13
+1.55
2023-12-13
22.74
22.82
22.52
22.58
-0.17
2023-12-12
22.75
23.14
22.73
22.75
—
2023-12-11
23.02
23.10
22.73
22.75
-0.29
2023-12-08
23.40
23.40
22.95
23.04
-0.75
2023-12-07
24.09
24.10
23.72
23.79
-0.32
2023-12-06
24.14
24.36
23.98
24.11
-0.01
2023-12-05
24.47
24.66
24.03
24.12
-0.35
2023-12-04
25.46
25.88
24.46
24.47
-0.94
2023-12-01
25.21
25.51
25.21
25.41
+0.20
2023-11-30
25.06
25.21
24.93
25.21
+0.14
2023-11-29
24.88
25.25
24.86
25.07
+0.20
2023-11-28
24.62
24.87
24.55
24.87
+0.24
2023-11-27
24.33
24.87
24.28
24.63
+0.30
2023-11-24
24.20
24.34
24.19
24.33
+0.60
2023-11-23
23.64
23.90
23.56
23.73
+0.08
2023-11-22
23.92
23.95
23.55
23.65
-0.25
2023-11-21
23.50
24.02
23.41
23.90
+0.40
2023-11-20
23.69
23.81
23.25
23.50
-0.22
2023-11-17
23.76
23.81
23.68
23.72
-0.19
2023-11-16
23.43
24.08
23.29
23.91
+0.48
2023-11-15
23.15
23.62
23.04
23.43
+0.33
2023-11-14
22.12
23.19
22.12
23.10
+0.97
2023-11-13
22.27
22.35
21.89
22.13
-0.10
2023-11-10
22.36
22.40
22.22
22.23
-0.71
2023-11-09
22.62
22.98
22.38
22.94
+0.31
2023-11-08
22.51
22.77
22.30
22.63
+0.15
2023-11-07
23
23.20
22.44
22.48
-0.57
2023-11-06
23.23
23.26
23.05
23.05
-0.12
2023-11-03
23.15
23.24
23.12
23.17
+0.43
2023-11-02
22.74
23.12
22.56
22.74
+0.01
2023-11-01
23.12
23.12
22.55
22.73
-0.39
2023-10-31
23.30
23.39
22.99
23.12
-0.15
2023-10-30
23.06
23.60
23.04
23.27
+0.16
2023-10-27
22.70
23.12
22.67
23.11
+0.40
2023-10-26
22.84
23.14
22.45
22.71
-0.14
2023-10-25
22.92
23.01
22.62
22.85
-0.06
2023-10-24
23.10
23.21
22.67
22.91
-0.18
2023-10-23
23.20
23.33
22.95
23.09
-0.26
2023-10-20
23.56
23.56
23.22
23.35
+0.56
2023-10-19
22.81
23.03
22.66
22.79
-0.01
2023-10-18
22.95
23.30
22.71
22.80
-0.11
2023-10-17
22.66
22.97
22.39
22.91
+0.25
2023-10-16
22.64
22.73
22.49
22.66
-0.02
2023-10-13
22.74
22.82
22.66
22.68
+0.82
2023-10-12
21.99
22.24
21.79
21.86
-0.14
2023-10-11
21.88
22.12
21.74
22
+0.11
2023-10-10
21.80
21.96
21.64
21.89
+0.08
2023-10-09
21.79
22.01
21.58
21.81
+0.28
2023-10-06
21.56
21.62
21.49
21.53
+0.78
2023-10-05
20.98
21.30
20.72
20.75
-0.25
2023-10-04
21.22
21.38
20.71
21
-0.21
2023-10-03
21.30
21.39
20.70
21.21
-0.08
2023-10-02
22.10
22.11
21.23
21.29
-0.89
2023-09-29
22.34
22.39
22.12
22.18
-0.34
2023-09-28
22.60
22.73
22.40
22.52
-0.09
2023-09-27
22.91
22.97
22.42
22.61
-0.28
2023-09-26
23.13
23.16
22.85
22.89
-0.23
2023-09-25
23.57
23.65
23.05
23.12
-0.43
2023-09-22
23.57
23.59
23.52
23.55
+0.24
2023-09-21
23.51
23.60
22.82
23.31
-0.19
2023-09-20
23.17
23.58
23.05
23.50
+0.32
2023-09-19
23.18
23.41
23.12
23.18
+0.03
2023-09-18
23.06
23.25
22.97
23.15
+0.13
2023-09-15
23.19
23.21
23.02
23.02
+0.47
2023-09-14
22.87
22.97
22.31
22.55
-0.31
2023-09-13
23.05
23.14
22.78
22.86
-0.18
2023-09-12
23.03
23.19
22.84
23.04
+0.02
2023-09-11
22.93
23.22
22.92
23.02
+0.10
2023-09-08
22.93
22.94
22.87
22.92
-0.07
2023-09-07
23.09
23.21
22.85
22.99
-0.13
2023-09-06
23.60
23.63
23.01
23.12
-0.48
2023-09-05
24.02
24.03
23.48
23.60
-0.41
2023-09-04
24.15
24.29
23.98
24.01
-0.17
2023-09-01
24.21
24.28
24.16
24.18
-0.23
2023-08-31
24.66
24.71
24.38
24.41
-0.30
2023-08-30
24.77
25
24.53
24.71
-0.05
2023-08-29
24.34
24.78
24.18
24.76
+0.43
2023-08-28
24.23
24.35
24.06
24.33
+0.10
2023-08-25
24.08
24.27
24.08
24.23
+0.03
2023-08-24
24.29
24.36
24.09
24.20
-0.09
2023-08-23
23.42
24.29
23.37
24.29
+0.89
2023-08-22
23.15
23.45
23.15
23.40
+0.25
2023-08-21
22.77
23.30
22.67
23.15
+0.39
2023-08-18
22.75
22.76
22.68
22.76
+0.09
2023-08-17
22.56
22.99
22.36
22.67
+0.08
2023-08-16
22.60
22.78
22.50
22.59
-0.02
2023-08-15
22.65
22.71
22.26
22.61
-0.04
2023-08-14
22.67
22.76
22.38
22.65
-0.03
2023-08-11
22.68
22.72
22.64
22.68
-0.21
2023-08-10
22.68
22.98
22.63
22.89
+0.22
2023-08-09
22.71
22.94
22.64
22.67
-0.04
2023-08-08
23.09
23.19
22.68
22.71
-0.37
2023-08-07
23.62
23.64
23.08
23.08
-0.53
2023-08-04
23.67
23.67
23.57
23.61
+0.06
2023-08-03
23.69
23.83
23.43
23.55
-0.13
2023-08-02
24.19
24.49
23.66
23.68
-0.50
2023-08-01
24.80
24.84
24.14
24.18
-0.62
2023-07-31
24.35
24.82
24.20
24.80
+0.48
2023-07-28
24.37
24.41
24.30
24.32
+0.10
2023-07-27
24.86
25.14
24.06
24.22
-0.65
2023-07-26
24.69
24.94
24.54
24.87
+0.19
2023-07-25
24.43
24.72
24.30
24.68
+0.25
2023-07-24
24.60
24.71
24.28
24.43
-0.17
2023-07-21
24.64
24.68
24.60
24.60
-0.26
2023-07-20
25.14
25.27
24.82
24.86
-0.28
2023-07-19
25.11
25.23
24.95
25.14
+0.01
2023-07-18
24.85
25.16
24.79
25.13
+0.27
2023-07-17
24.85
24.94
24.61
24.86
-0.04
2023-07-14
24.91
25.02
24.89
24.90
+0.31
2023-07-13
24.07
24.74
24.06
24.59
+0.54
2023-07-12
23.08
24.07
23.02
24.05
+0.95
2023-07-11
23.07
23.39
23.04
23.10
+0.04
2023-07-10
23.06
23.15
22.75
23.06
-0.04
2023-07-07
23.05
23.12
23.04
23.10
+0.39
2023-07-06
23.21
23.25
22.54
22.71
-0.50
2023-07-05
23.01
23.29
22.77
23.21
+0.18
2023-07-04
22.94
23.06
22.87
23.03
+0.09
2023-07-03
22.77
23.05
22.71
22.94
+0.16
2023-06-30
22.74
22.84
22.74
22.78
+0.18
2023-06-29
22.81
22.88
22.29
22.60
-0.22
2023-06-28
22.89
22.96
22.57
22.82
-0.07
2023-06-27
22.84
23.09
22.74
22.89
+0.07
2023-06-26
22.47
22.89
22.47
22.82
+0.40
2023-06-23
22.35
22.42
22.29
22.42
-0.01
2023-06-22
22.75
22.83
22.30
22.43
-0.30
2023-06-21
23.12
23.23
22.51
22.73
-0.39
2023-06-20
24
24.06
23.06
23.12
-0.88
2023-06-19
24.11
24.17
23.89
24
-0.15
2023-06-16
24.03
24.17
23.97
24.15
+0.36
2023-06-15
24.02
24.06
23.23
23.79
-0.22
2023-06-14
23.76
24.08
23.61
24.01
+0.26
2023-06-13
23.96
24.35
23.73
23.75
-0.21
2023-06-12
24.22
24.31
23.88
23.96
-0.32
2023-06-09
24.33
24.36
24.26
24.28
+0.06
2023-06-08
23.48
24.34
23.43
24.22
+0.73
2023-06-07
23.57
24.04
23.41
23.49
-0.06
2023-06-06
23.57
23.77
23.35
23.55
-0.02
2023-06-05
23.59
23.66
23.25
23.57
-0.05
2023-06-02
23.75
23.75
23.59
23.62
-0.27
2023-06-01
23.55
23.92
23.28
23.89
+0.34
2023-05-31
23.21
23.61
23.10
23.55
+0.34
2023-05-30
23.20
23.34
22.93
23.21
—
2023-05-29
23.29
23.38
23.16
23.21
-0.09
2023-05-26
23.22
23.33
23.22
23.30
+0.47
2023-05-25
23.14
23.16
22.78
22.83
-0.34
2023-05-24
23.41
23.54
23.12
23.17
-0.24
2023-05-23
23.68
23.75
23.11
23.41
-0.25
2023-05-22
23.86
23.92
23.61
23.66
-0.16
2023-05-19
23.84
23.93
23.78
23.82
+0.35
2023-05-18
23.67
23.79
23.34
23.47
-0.19
2023-05-17
23.69
23.87
23.57
23.66
-0.02
2023-05-16
24.09
24.22
23.65
23.68
-0.40
2023-05-15
23.99
24.20
23.88
24.08
+0.10
2023-05-12
23.87
24.04
23.87
23.98
-0.17
2023-05-11
25.33
25.47
24.15
24.15
-1.19
2023-05-10
25.54
25.92
25.23
25.34
-0.18
2023-05-09
25.64
25.67
25.33
25.52
-0.09
2023-05-08
25.63
25.74
25.53
25.61
-0.05
2023-05-05
25.61
25.68
25.56
25.66
-0.25
2023-05-04
25.42
25.96
25.32
25.91
+0.47
2023-05-03
25.38
25.50
25.11
25.44
+0.08
2023-05-02
24.97
25.39
24.59
25.36
+0.39
2023-05-01
25.02
25.91
24.90
24.97
-0.07
2023-04-28
25.05
25.06
24.93
25.04
+0.19
2023-04-27
24.90
25.11
24.52
24.85
-0.10
2023-04-26
24.71
25.21
24.71
24.95
+0.23
2023-04-25
25.14
25.36
24.50
24.72
-0.42
2023-04-24
25.12
25.19
24.80
25.14
+0.10
2023-04-21
24.96
25.05
24.92
25.04
-0.19
2023-04-20
25.19
25.49
25.06
25.23
+0.01
2023-04-19
25.21
25.35
24.65
25.22
—
2023-04-18
24.95
25.31
24.90
25.22
+0.26
2023-04-17
25.35
25.61
24.82
24.96
-0.42
2023-04-14
25.24
25.40
25.16
25.38
-0.42
2023-04-13
25.21
25.93
25.21
25.80
+0.59
2023-04-12
25.08
25.67
25.01
25.21
+0.13
2023-04-11
24.77
25.10
24.75
25.08
+0.27
2023-04-10
24.96
24.97
24.80
24.81
-0.09
2023-04-07
24.91
25
24.88
24.90
—
2023-04-06
24.97
25.01
24.58
24.90
-0.08
2023-04-05
24.86
25.13
24.65
24.98
+0.15
2023-04-04
24
24.92
23.83
24.83
+0.80
2023-04-03
23.95
24.18
23.57
24.03
-0.05
2023-03-31
24.14
24.16
23.96
24.08
+0.37
2023-03-30
23.27
23.92
23.25
23.71
+0.44
2023-03-29
23.22
23.38
23.05
23.27
+0.04
2023-03-28
23
23.25
22.84
23.23
+0.23
2023-03-27
23.15
23.24
22.87
23
-0.11
2023-03-24
23.19
23.27
23.08
23.11
+0.04
2023-03-23
22.62
23.13
22.61
23.07
+0.43
2023-03-22
22.27
22.68
22.17
22.64
+0.43
2023-03-21
22.48
22.65
22.19
22.21
-0.17
2023-03-20
22.41
22.71
22.23
22.38
-0.06
2023-03-17
22.17
22.60
22.13
22.44
+0.85
2023-03-16
21.91
22.08
21.49
21.59
-0.29
2023-03-15
21.87
22.37
21.55
21.88
+0.02
2023-03-14
21.85
21.96
21.52
21.86
+0.05
2023-03-13
20.75
21.92
20.60
21.81
+1.34
2023-03-10
20.69
20.69
20.41
20.47
+0.31
2023-03-09
20.13
20.28
19.98
20.16
+0.05
2023-03-08
20.21
20.30
19.91
20.11
-0.12
2023-03-07
21.14
21.19
20.22
20.23
-0.93
2023-03-06
21.21
21.30
21.07
21.16
-0.06
2023-03-03
21.01
21.22
21
21.22
+0.35
2023-03-02
21.12
21.12
20.68
20.87
-0.20
2023-03-01
20.78
21.17
20.78
21.07
+0.30
2023-02-28
20.65
20.83
20.44
20.77
+0.14
2023-02-27
20.84
20.84
20.58
20.63
-0.16
2023-02-24
20.82
20.93
20.78
20.79
-0.63
2023-02-23
21.66
21.71
21.39
21.42
-0.25
2023-02-22
21.93
21.97
21.63
21.67
-0.27
2023-02-21
21.80
21.97
21.65
21.94
+0.14
2023-02-20
21.73
21.91
21.55
21.80
+0.03
2023-02-17
21.60
21.79
21.58
21.77
+0.18
2023-02-16
21.59
21.82
21.45
21.59
—
2023-02-15
21.73
21.93
21.43
21.59
-0.13
2023-02-14
21.95
22.04
21.62
21.72
-0.22
2023-02-13
22.01
22.07
21.81
21.94
-0.08
2023-02-10
22.04
22.08
21.93
22.02
-0.23
2023-02-09
22.32
22.59
22.20
22.25
-0.08
2023-02-08
22.34
22.54
22.07
22.33
+0.01
2023-02-07
22.24
22.46
22.13
22.32
+0.03
2023-02-06
22.27
22.61
22.21
22.29
-0.08
2023-02-03
22.55
22.55
22.29
22.37
-1.48
2023-02-02
23.64
24.62
23.38
23.85
+0.19
2023-02-01
23.71
23.78
23.42
23.66
-0.01
2023-01-31
23.66
23.70
22.98
23.67
+0.05
2023-01-30
23.61
23.80
23.55
23.62
+0.05
2023-01-27
23.44
23.63
23.43
23.57
-0.20
2023-01-26
23.64
24.28
23.57
23.77
+0.14
2023-01-25
23.60
23.75
23.34
23.63
-0.04
2023-01-24
23.07
23.74
23.07
23.67
+0.63
2023-01-23
24
24.16
22.79
23.04
-0.93
2023-01-20
23.87
23.99
23.80
23.97
+0.38
2023-01-19
23.98
23.99
23.18
23.59
-0.36
2023-01-18
23.97
24.33
23.83
23.95
+0.03
2023-01-17
24.21
24.47
23.89
23.92
-0.29
2023-01-16
24.29
24.52
23.95
24.21
-0.06
2023-01-13
24.11
24.30
24.02
24.27
+0.54
2023-01-12
23.33
24.18
23.23
23.73
+0.41
2023-01-11
23.69
24.05
23.24
23.32
-0.38
2023-01-10
23.95
23.96
23.43
23.70
-0.26
2023-01-09
23.88
24.10
23.78
23.96
+0.08
2023-01-06
23.81
23.91
23.75
23.88
+0.71
2023-01-05
24.06
24.20
23.16
23.17
-0.95
2023-01-04
24.19
24.46
23.95
24.12
+0.21
2023-01-03
23.99
24.16
23.90
23.91
+0.03