建行美元银(钞)2024年价格历史
JHAGUSD(C)建行美元银(钞)（JHAGUSD(C)）2024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
28.26
2024年
最高价
美元/盎司
34.60
2024-10-22
最低价
美元/盎司
22.02
2024-02-13
2024年价格走势
建行美元银(钞) · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
28.88
29.06
28.80
28.86
-0.01
2024-12-30
29.38
29.52
28.84
28.87
-0.57
2024-12-27
29.47
29.51
29.35
29.44
-0.40
2024-12-26
29.66
29.87
29.50
29.84
+0.29
2024-12-24
29.54
29.79
29.48
29.55
+0.06
2024-12-23
29.53
29.88
29.46
29.49
-0.12
2024-12-20
29.53
29.70
29.40
29.61
+0.78
2024-12-19
30.22
30.28
28.75
28.83
-1.38
2024-12-18
30.39
30.58
30.19
30.21
-0.17
2024-12-17
30.59
30.65
30.17
30.38
-0.22
2024-12-16
30.56
30.75
30.47
30.60
+0.14
2024-12-13
30.50
30.59
30.42
30.46
-0.54
2024-12-12
32.03
32.34
30.89
31
-1.11
2024-12-11
31.90
32.13
31.49
32.11
+0.15
2024-12-10
32.13
32.14
31.72
31.96
-0.18
2024-12-09
31.08
32.28
30.88
32.14
+1.15
2024-12-06
31.08
31.27
30.93
30.99
-0.18
2024-12-05
31.37
31.46
31.03
31.17
-0.21
2024-12-04
30.90
31.44
30.49
31.38
+0.50
2024-12-03
30.35
31.08
30.32
30.88
+0.51
2024-12-02
30.56
30.68
30.06
30.37
-0.26
2024-11-29
30.69
30.72
30.55
30.63
+0.40
2024-11-28
30.09
30.26
29.66
30.23
+0.09
2024-11-27
30.47
30.71
30.11
30.14
-0.34
2024-11-26
30.14
30.68
30.01
30.48
+0.35
2024-11-25
31.23
31.46
30.12
30.13
-1.14
2024-11-22
31.22
31.31
31.13
31.27
+0.41
2024-11-21
31.08
31.31
30.72
30.86
-0.21
2024-11-20
31.12
31.33
30.82
31.07
-0.03
2024-11-19
31.21
31.53
31.03
31.10
-0.10
2024-11-18
30.30
31.25
30.28
31.20
+0.89
2024-11-15
30.49
30.55
30.25
30.31
-0.04
2024-11-14
30.80
30.80
29.68
30.35
-0.43
2024-11-13
30.54
31.12
30.51
30.78
+0.25
2024-11-12
30.49
30.79
30.19
30.53
+0.05
2024-11-11
31.29
31.55
30.47
30.48
-0.83
2024-11-08
31.41
31.44
31.21
31.31
-0.51
2024-11-07
31.41
31.88
30.88
31.82
+0.45
2024-11-06
32.76
32.82
30.84
31.37
-1.40
2024-11-05
32.53
32.91
32.26
32.77
+0.25
2024-11-04
32.43
32.87
32.31
32.52
+0.13
2024-11-01
32.69
32.71
32.35
32.39
-0.27
2024-10-31
33.92
33.97
32.52
32.66
-1.30
2024-10-30
34.29
34.52
33.45
33.96
-0.25
2024-10-29
33.69
34.52
33.59
34.21
+0.52
2024-10-28
33.53
33.98
33.25
33.69
+0.09
2024-10-25
33.80
33.84
33.53
33.60
+0.10
2024-10-24
33.77
34.30
33.38
33.50
-0.29
2024-10-23
34.58
34.87
33.48
33.79
-0.81
2024-10-22
33.70
34.74
33.59
34.60
+0.90
2024-10-21
33.86
34.28
33.48
33.70
+0.07
2024-10-18
32.69
33.68
32.69
33.63
+1.93
2024-10-17
31.65
32.01
31.39
31.70
+0.04
2024-10-16
31.48
32.16
31.42
31.66
+0.17
2024-10-15
31.14
31.66
30.79
31.49
+0.35
2024-10-14
31.20
31.55
30.91
31.14
-0.43
2024-10-11
31.60
31.63
31.46
31.57
+0.63
2024-10-10
30.56
31.03
30.37
30.94
+0.39
2024-10-09
30.39
30.78
30.22
30.55
+0.19
2024-10-08
31.71
31.84
30.17
30.36
-1.34
2024-10-07
32.23
32.29
31.43
31.70
-0.50
2024-10-04
32.49
32.50
32.05
32.20
+0.36
2024-10-03
31.73
31.96
31.43
31.84
+0.14
2024-10-02
31.57
32.30
31
31.70
+0.15
2024-10-01
31.19
31.84
30.90
31.55
+0.37
2024-09-30
31.79
31.84
30.95
31.18
-0.45
2024-09-27
31.65
31.67
31.41
31.63
-0.62
2024-09-26
31.86
32.69
31.58
32.25
+0.39
2024-09-25
31.72
32.27
31.70
31.86
+0.17
2024-09-24
30.75
31.72
30.63
31.69
+0.93
2024-09-23
31.10
31.19
30.36
30.76
-0.39
2024-09-20
31.29
31.34
31.06
31.15
+0.09
2024-09-19
30.41
31.30
29.75
31.06
+0.67
2024-09-18
30.66
30.78
30.32
30.39
-0.31
2024-09-17
30.73
30.99
30.62
30.70
-0.01
2024-09-16
30.88
31.10
30.61
30.71
-0.02
2024-09-13
30.91
30.93
30.55
30.73
+1.05
2024-09-12
28.61
29.70
28.54
29.68
+1.11
2024-09-11
28.24
28.87
28.08
28.57
+0.31
2024-09-10
28.29
28.55
28.04
28.26
-0.02
2024-09-09
28.03
28.35
27.72
28.28
+0.36
2024-09-06
28.24
28.24
27.70
27.92
-0.82
2024-09-05
28.17
29.15
28.10
28.74
+0.58
2024-09-04
27.99
28.35
27.77
28.16
+0.18
2024-09-03
28.55
28.58
27.74
27.98
-0.56
2024-09-02
28.86
28.97
28.34
28.54
-0.32
2024-08-30
28.94
29
28.70
28.86
-0.65
2024-08-29
29.33
29.68
29.09
29.51
+0.13
2024-08-28
29.88
30.10
29.19
29.38
-0.50
2024-08-27
29.82
30.09
29.77
29.88
+0.03
2024-08-26
29.81
30.19
29.66
29.85
+0.02
2024-08-23
29.72
29.88
29.57
29.83
+0.76
2024-08-22
29.50
29.74
28.89
29.07
-0.46
2024-08-21
29.40
29.68
29.27
29.53
+0.09
2024-08-20
29.33
29.96
29.21
29.44
+0.09
2024-08-19
28.95
29.46
28.75
29.35
+0.38
2024-08-16
28.46
28.97
28.46
28.97
+0.53
2024-08-15
27.46
28.48
27.19
28.44
+0.98
2024-08-14
27.64
27.99
27.40
27.46
-0.20
2024-08-13
27.86
28.04
27.48
27.66
-0.21
2024-08-12
27.42
27.99
27.23
27.87
+0.47
2024-08-09
27.45
27.54
27.37
27.40
-0.03
2024-08-08
26.97
27.59
26.48
27.43
+0.45
2024-08-07
27.09
27.26
26.79
26.98
-0.11
2024-08-06
27.21
27.53
26.64
27.09
-0.08
2024-08-05
28.54
28.67
26.51
27.17
-1.36
2024-08-02
28.37
28.56
28.26
28.53
+0.07
2024-08-01
28.80
29.15
28.41
28.46
-0.34
2024-07-31
27.98
32.41
27.97
28.80
+0.84
2024-07-30
27.57
28.10
27.54
27.96
+0.40
2024-07-29
28.08
28.19
27.32
27.56
-0.34
2024-07-26
27.81
27.96
27.77
27.90
-0.01
2024-07-25
29.29
29.29
27.47
27.91
-1.40
2024-07-24
29.11
29.45
29.06
29.31
+0.23
2024-07-23
29.01
29.30
28.67
29.08
+0.09
2024-07-22
29.42
29.43
28.75
28.99
-0.23
2024-07-19
29.22
29.25
29.09
29.22
-0.80
2024-07-18
30.33
30.59
30.01
30.02
-0.27
2024-07-17
31.32
31.42
30.19
30.29
-1.07
2024-07-16
30.93
31.40
30.51
31.36
+0.41
2024-07-15
30.62
31.08
30.56
30.95
+0.16
2024-07-12
30.94
31
30.77
30.79
-0.71
2024-07-11
30.90
31.71
30.66
31.50
+0.58
2024-07-10
30.80
31.16
30.69
30.92
+0.09
2024-07-09
30.64
30.89
30.44
30.83
-0.38
2024-07-08
31.11
31.21
31.09
31.21
—
2024-07-05
31.37
31.48
31.19
31.21
+0.80
2024-07-04
30.56
30.58
30.22
30.41
-0.17
2024-07-03
29.43
30.66
29.33
30.58
+1.13
2024-07-02
29.26
29.82
29.22
29.45
+0.19
2024-07-01
29.09
29.46
28.99
29.26
+0.15
2024-06-28
29.28
29.30
29.08
29.11
+0.11
2024-06-27
28.89
29.25
28.69
29
+0.15
2024-06-26
29.05
29.06
28.59
28.85
-0.19
2024-06-25
29.44
29.66
28.92
29.04
-0.44
2024-06-24
29.48
29.72
29.35
29.48
-0.06
2024-06-21
29.72
29.74
29.47
29.54
-1.07
2024-06-20
29.71
30.76
29.67
30.61
+0.96
2024-06-19
29.42
29.67
29.35
29.65
+0.25
2024-06-18
29.21
29.67
28.93
29.40
+0.24
2024-06-17
29.54
29.56
29.03
29.16
-0.42
2024-06-14
29.18
29.58
29.17
29.58
+0.84
2024-06-13
30.11
30.18
28.74
28.74
-1.36
2024-06-12
29.11
30.25
29.10
30.10
+0.98
2024-06-11
29.67
29.85
29.04
29.12
-0.56
2024-06-10
29.31
29.81
29.24
29.68
+0.50
2024-06-07
29.29
29.45
29.14
29.18
-2
2024-06-06
29.88
31.22
29.88
31.18
+1.30
2024-06-05
29.55
29.95
29.38
29.88
+0.34
2024-06-04
30.52
30.88
29.41
29.54
-0.98
2024-06-03
30.40
30.62
29.82
30.52
+0.15
2024-05-31
30.32
30.50
30.21
30.37
-1
2024-05-30
32.05
32.25
31.17
31.37
-0.69
2024-05-29
32.02
32.29
31.64
32.06
+0.04
2024-05-28
31.67
32.23
31.31
32.02
+0.33
2024-05-27
30.57
31.80
30.43
31.69
+1.34
2024-05-24
30.27
30.40
30.22
30.35
-0.11
2024-05-23
31.36
31.39
30.19
30.46
-0.88
2024-05-22
31.71
32.19
31.13
31.34
-0.38
2024-05-21
31.98
32.48
31.13
31.72
-0.28
2024-05-20
31.38
32.49
30.98
32
+0.48
2024-05-17
30.65
31.56
30.65
31.52
+1.79
2024-05-16
29.30
29.84
29.30
29.73
+0.43
2024-05-15
28.37
29.43
28.33
29.30
+0.88
2024-05-14
28.21
28.73
28.17
28.42
+0.24
2024-05-13
28.17
28.38
27.98
28.18
-0.03
2024-05-10
28.24
28.32
28.19
28.21
+0.11
2024-05-09
27.46
28.20
27.29
28.10
+0.64
2024-05-08
27.29
27.48
27.02
27.46
+0.18
2024-05-07
27.37
27.51
27.17
27.28
-0.07
2024-05-06
26.63
27.43
26.44
27.35
+0.85
2024-05-03
26.32
26.50
26.32
26.50
-0.02
2024-05-02
26.49
26.96
26.03
26.52
-0.01
2024-05-01
26.43
26.61
26.26
26.53
+0.14
2024-04-30
27.29
27.43
26.29
26.39
-0.90
2024-04-29
27.15
27.43
26.95
27.29
+0.07
2024-04-26
27.24
27.35
27.17
27.22
-0.07
2024-04-25
27.23
27.56
26.99
27.29
+0.04
2024-04-24
27.25
27.49
27.04
27.25
+0.01
2024-04-23
27.21
27.37
26.68
27.24
+0.02
2024-04-22
28.56
28.61
27.15
27.22
-1.45
2024-04-19
28.64
28.79
28.53
28.67
+0.32
2024-04-18
28.49
28.63
28.15
28.35
-0.23
2024-04-17
28.25
28.80
28.07
28.58
+0.31
2024-04-16
28.61
29.01
27.97
28.27
-0.37
2024-04-15
28.01
28.80
28
28.64
+0.60
2024-04-12
28.96
28.98
27.93
28.04
+0.07
2024-04-11
27.98
28.18
27.76
27.97
-0.01
2024-04-10
27.72
28.49
27.55
27.98
+0.35
2024-04-09
27.70
28.32
27.62
27.63
-0.10
2024-04-08
27.11
28.06
26.88
27.73
+0.34
2024-04-05
27.40
27.48
27.26
27.39
+0.28
2024-04-04
26.69
27.29
26.61
27.11
+0.45
2024-04-03
25.82
26.87
25.75
26.66
+0.83
2024-04-02
25
25.89
24.94
25.83
+0.80
2024-04-01
25.02
25.38
24.76
25.03
+0.15
2024-03-29
24.77
24.92
24.73
24.88
+0.08
2024-03-28
24.53
24.93
24.40
24.80
+0.28
2024-03-27
24.45
24.66
24.33
24.52
+0.06
2024-03-26
24.73
24.89
24.37
24.46
-0.27
2024-03-25
24.66
24.89
24.56
24.73
+0.06
2024-03-22
24.72
24.74
24.63
24.67
-0.08
2024-03-21
24.90
25.77
24.65
24.75
-0.15
2024-03-20
24.93
25.04
24.75
24.90
-0.03
2024-03-19
25.06
25.16
24.76
24.93
-0.15
2024-03-18
25.12
25.32
24.96
25.08
-0.12
2024-03-15
25.32
25.41
25.16
25.20
+0.39
2024-03-14
24.84
25.15
24.76
24.81
-0.01
2024-03-13
24.22
24.82
24.06
24.82
+0.59
2024-03-12
24.51
24.68
24.02
24.23
-0.26
2024-03-11
24.32
24.51
24.24
24.49
+0.17
2024-03-08
24.31
24.53
24.18
24.32
-0.15
2024-03-07
24.04
24.51
24.01
24.47
+0.40
2024-03-06
23.86
24.10
23.58
24.07
+0.23
2024-03-05
23.61
24.21
23.61
23.84
+0.22
2024-03-04
23.12
23.62
23.02
23.62
+0.42
2024-03-01
22.96
23.27
22.93
23.20
+0.54
2024-02-29
22.38
22.79
22.32
22.66
+0.28
2024-02-28
22.49
22.56
22.28
22.38
-0.12
2024-02-27
22.51
22.71
22.45
22.50
-0.01
2024-02-26
22.88
22.89
22.50
22.51
-0.47
2024-02-23
22.77
23
22.75
22.98
+0.15
2024-02-22
22.83
23.16
22.77
22.83
-0.04
2024-02-21
23.02
23.18
22.87
22.87
-0.17
2024-02-20
22.95
23.19
22.92
23.04
+0.08
2024-02-19
23.41
23.47
22.94
22.96
-0.47
2024-02-16
23.21
23.50
23.18
23.43
+0.53
2024-02-15
22.28
23.04
22.27
22.90
+0.62
2024-02-14
22.04
22.28
21.94
22.28
+0.26
2024-02-13
22.67
22.94
22.02
22.02
-0.65
2024-02-12
22.63
23.07
22.54
22.67
+0.10
2024-02-09
22.38
22.59
22.36
22.57
+0.11
2024-02-08
22.40
22.57
22.15
22.46
+0.08
2024-02-07
22.46
22.48
22.22
22.38
-0.07
2024-02-06
22.33
22.49
22.27
22.45
+0.13
2024-02-05
22.72
22.72
22.26
22.32
-0.39
2024-02-02
22.62
22.72
22.58
22.71
-0.28
2024-02-01
23.29
23.30
22.52
22.99
-0.30
2024-01-31
23.05
23.32
23.01
23.29
+0.24
2024-01-30
22.96
23.30
22.95
23.05
+0.10
2024-01-29
22.92
23.07
22.78
22.95
+0.18
2024-01-26
22.77
22.80
22.73
22.77
-0.11
2024-01-25
22.75
23.02
22.64
22.88
+0.14
2024-01-24
22.38
22.95
22.29
22.74
+0.35
2024-01-23
22.19
22.44
22.05
22.39
+0.19
2024-01-22
22.61
22.66
21.93
22.20
-0.42
2024-01-19
22.56
22.63
22.47
22.62
+0.02
2024-01-18
22.66
22.69
22.43
22.60
-0.03
2024-01-17
22.90
23.06
22.58
22.63
-0.38
2024-01-16
23.20
23.27
22.91
23.01
-0.18
2024-01-15
23.16
23.34
23.11
23.19
+0.03
2024-01-12
23.33
23.37
23.06
23.16
+0.39
2024-01-11
22.92
23.15
22.66
22.77
-0.14
2024-01-10
22.96
23.10
22.78
22.91
-0.04
2024-01-09
23.18
23.37
22.95
22.95
-0.22
2024-01-08
23.14
23.21
22.85
23.17
-0.03
2024-01-05
23.30
23.35
23.12
23.20
+0.23
2024-01-04
22.89
23.10
22.69
22.97
+0.09
2024-01-03
23.75
23.90
22.84
22.88
-0.85
2024-01-02
23.84
24.09
23.72
23.73
-0.11