建行美元银(钞)2025年价格历史
JHAGUSD(C)建行美元银(钞)（JHAGUSD(C)）2025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
40.06
2025年
最高价
美元/盎司
77.32
2025-12-26
最低价
美元/盎司
29.50
2025-01-02
2025年价格走势
建行美元银(钞) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
76.08
78.03
70.73
72.27
-3.80
2025-12-30
71.45
76.47
70.87
76.07
+4.75
2025-12-29
79.15
84.09
70.78
71.32
-6
2025-12-26
75.98
77.66
75.55
77.32
+6.62
2025-12-24
69.79
72.68
69.79
70.70
+0.98
2025-12-23
68.80
70.62
68.18
69.72
+0.90
2025-12-22
67.38
69.44
67.35
68.82
+1.60
2025-12-19
66.94
67.45
66.72
67.22
+1.86
2025-12-18
65.65
66.87
64.81
65.36
-0.30
2025-12-17
63.65
66.49
63.01
65.66
+2.07
2025-12-16
63.76
64.15
62.23
63.59
-0.23
2025-12-15
62.02
64.06
61.77
63.82
+1.96
2025-12-12
62.22
62.22
60.85
61.86
-1.43
2025-12-11
60.63
63.56
60.25
63.29
+2.75
2025-12-10
60.21
61.59
60.09
60.54
+0.45
2025-12-09
57.84
60.09
57.66
60.09
+2.14
2025-12-08
58.33
58.78
57.59
57.95
-0.49
2025-12-05
59.13
59.13
58.10
58.44
+1.49
2025-12-04
58.53
58.78
56.54
56.95
-1.60
2025-12-03
57.30
58.95
57.27
58.55
+1.32
2025-12-02
57.74
58.78
56.65
57.23
-0.42
2025-12-01
56.73
57.84
56.24
57.65
+1.24
2025-11-28
55.56
56.53
55.46
56.41
+3.24
2025-11-27
52.70
53.88
52.62
53.17
+0.47
2025-11-26
50.78
52.70
50.78
52.70
+1.91
2025-11-25
50.38
51.74
50.35
50.79
+0.42
2025-11-24
50.04
50.47
49.76
50.37
+0.06
2025-11-21
49.69
50.64
49.62
50.31
-0.70
2025-11-20
51.74
51.86
50.37
51.01
-0.70
2025-11-19
50.41
52.46
50.29
51.71
+1.27
2025-11-18
50.77
51
49.40
50.44
-0.34
2025-11-17
50.40
51.30
50.32
50.78
+0.03
2025-11-14
51.27
51.48
50.72
50.75
-1.90
2025-11-13
52.88
54.39
52.59
52.65
-0.33
2025-11-12
50.43
53.13
50.43
52.98
+2.51
2025-11-11
49.88
51.24
49.88
50.47
+0.57
2025-11-10
48.38
50.19
48.38
49.90
+1.45
2025-11-07
48.22
48.76
48.01
48.45
+0.55
2025-11-06
48.17
48.80
47.75
47.90
-0.22
2025-11-05
47.52
48.22
46.92
48.12
+0.65
2025-11-04
48.44
48.49
46.87
47.47
-0.94
2025-11-03
48.52
49.10
48.21
48.41
-0.11
2025-10-31
48.89
48.92
48.41
48.52
-0.33
2025-10-30
48.15
48.90
47.29
48.85
+0.71
2025-10-29
47.09
48.44
46.89
48.14
+1.01
2025-10-28
46.56
47.20
45.56
47.13
+0.63
2025-10-27
48.43
48.53
46.13
46.50
-2.01
2025-10-24
48.85
48.86
48.40
48.51
-0.68
2025-10-23
48.17
49.44
47.95
49.19
+0.92
2025-10-22
48.92
49.31
47.66
48.27
-0.64
2025-10-21
52.46
52.62
47.95
48.91
-3.57
2025-10-20
51.87
52.75
51.35
52.48
+0.75
2025-10-17
51.92
52.02
50.67
51.73
-2.01
2025-10-16
52.57
53.95
52.32
53.74
+1.13
2025-10-15
51.89
53.08
51.32
52.61
+0.73
2025-10-14
51.58
53.48
50.54
51.88
+0.26
2025-10-13
50.31
52.06
50.24
51.62
+1.64
2025-10-10
49.94
50.30
49.72
49.98
-0.49
2025-10-09
49.45
51.21
48.51
50.47
+1.06
2025-10-08
47.79
49.48
47.35
49.41
+1.77
2025-10-07
48.71
48.76
47.48
47.64
-1.08
2025-10-06
48.17
48.76
48
48.72
+0.74
2025-10-03
48.29
48.30
47.74
47.98
+1.82
2025-10-02
47.38
48.03
45.92
46.16
-1.30
2025-10-01
46.32
47.80
46.28
47.46
+1.20
2025-09-30
47.04
47.16
45.83
46.26
-0.78
2025-09-29
46.33
47.16
45.96
47.04
+0.94
2025-09-26
46.09
46.63
45.98
46.10
+1.38
2025-09-25
43.84
45.07
43.68
44.72
+0.86
2025-09-24
44.33
44.36
43.70
43.86
-0.48
2025-09-23
43.83
44.45
43.66
44.34
+0.53
2025-09-22
43.09
43.87
43.04
43.81
+0.82
2025-09-19
42.73
43.08
42.66
42.99
+1.27
2025-09-18
42.08
42.23
41.19
41.72
-0.31
2025-09-17
42.46
42.64
41.25
42.03
-0.42
2025-09-16
42.54
42.96
42.28
42.45
-0.16
2025-09-15
42.16
42.63
42.01
42.61
+0.39
2025-09-12
42.18
42.34
42.15
42.22
+0.71
2025-09-11
41.19
41.52
40.90
41.51
+0.30
2025-09-10
40.90
41.29
40.74
41.21
+0.33
2025-09-09
41.44
41.48
40.79
40.88
-0.56
2025-09-08
40.89
41.67
40.54
41.44
+0.45
2025-09-05
41.01
41.10
40.90
40.99
+0.25
2025-09-04
41.28
41.40
40.41
40.74
-0.55
2025-09-03
40.84
41.44
40.64
41.29
+0.45
2025-09-02
40.63
41.25
40.17
40.84
+0.19
2025-09-01
39.70
40.76
39.70
40.65
+0.82
2025-08-29
39.62
39.96
39.62
39.83
+0.87
2025-08-28
38.51
39.10
38.48
38.96
+0.46
2025-08-27
38.64
38.70
38.12
38.50
-0.16
2025-08-26
38.82
38.86
38.36
38.66
-0.16
2025-08-25
38.92
39
38.58
38.82
-0.10
2025-08-22
38.95
39.06
38.89
38.92
+0.75
2025-08-21
37.77
38.21
37.54
38.17
+0.43
2025-08-20
37.47
37.84
36.98
37.74
+0.27
2025-08-19
38.05
38.15
37.41
37.47
-0.57
2025-08-18
37.91
38.27
37.83
38.04
+0.05
2025-08-15
37.98
38.02
37.89
37.99
-0.08
2025-08-14
38.47
38.74
37.86
38.07
-0.39
2025-08-13
37.96
38.61
37.84
38.46
+0.50
2025-08-12
37.76
38.02
37.51
37.96
+0.23
2025-08-11
38.28
38.29
37.56
37.73
-0.67
2025-08-08
38.32
38.41
38.03
38.40
+0.18
2025-08-07
37.88
38.51
37.80
38.22
+0.36
2025-08-06
37.83
37.94
37.65
37.86
+0.05
2025-08-05
37.40
37.86
37.29
37.81
+0.41
2025-08-04
36.99
37.48
36.68
37.40
+0.40
2025-08-01
36.94
37.03
36.79
37
+0.37
2025-07-31
37.64
37.71
36.23
36.63
-0.96
2025-07-30
38.14
38.25
37.49
37.59
-0.54
2025-07-29
38.15
38.29
37.93
38.13
-0.04
2025-07-28
38.08
38.34
37.91
38.17
—
2025-07-25
38.05
38.27
38.05
38.17
-0.85
2025-07-24
39.28
39.35
38.71
39.02
-0.30
2025-07-23
39.21
39.53
39.14
39.32
+0.11
2025-07-22
38.92
39.21
38.73
39.21
+0.29
2025-07-21
38.16
38.98
38.14
38.92
+0.80
2025-07-18
38.26
38.29
38.11
38.12
+0.13
2025-07-17
37.75
38.07
37.58
37.99
+0.16
2025-07-16
37.67
38.09
37.51
37.83
+0.20
2025-07-15
38.27
38.49
37.60
37.63
-0.65
2025-07-14
38.50
39.13
38.23
38.28
-0.23
2025-07-11
38.19
38.54
38.19
38.51
+1.65
2025-07-10
36.45
36.88
36.29
36.86
+0.42
2025-07-09
36.40
36.81
36.30
36.44
-0.01
2025-07-08
36.69
36.88
36.35
36.45
-0.24
2025-07-07
37.11
37.11
36.17
36.69
-0.25
2025-07-04
36.92
36.99
36.90
36.94
+0.11
2025-07-03
36.49
37.07
36.34
36.83
+0.38
2025-07-02
36.24
36.49
35.89
36.45
+0.24
2025-07-01
35.95
36.61
35.82
36.21
+0.26
2025-06-30
35.75
36.24
35.75
35.95
-0.20
2025-06-27
36.14
36.22
36.13
36.15
-0.51
2025-06-26
36.03
36.83
36.02
36.66
+0.63
2025-06-25
35.72
36.05
35.69
36.03
+0.31
2025-06-24
36.31
36.37
35.31
35.72
-0.59
2025-06-23
36.06
36.35
35.90
36.31
+0.29
2025-06-20
35.97
36.08
35.94
36.02
-0.38
2025-06-19
36.91
36.97
36.22
36.40
-0.50
2025-06-18
37.20
37.31
36.68
36.90
-0.29
2025-06-17
36.41
37.23
36.16
37.19
+0.78
2025-06-16
36.26
36.55
36.11
36.41
+0.15
2025-06-13
36.20
36.35
36.17
36.26
-0.04
2025-06-12
36.28
36.45
35.49
36.30
+0.03
2025-06-11
36.44
36.65
36.06
36.27
-0.19
2025-06-10
36.65
36.90
36.33
36.46
-0.17
2025-06-09
36.04
36.68
35.92
36.63
+0.67
2025-06-06
36.06
36.09
35.91
35.96
+0.63
2025-06-05
34.45
36.07
34.40
35.33
+0.90
2025-06-04
34.44
34.66
34.21
34.43
+0.01
2025-06-03
34.44
34.82
33.99
34.42
-0.01
2025-06-02
33.09
34.47
32.97
34.43
+1.44
2025-05-30
32.97
33.03
32.80
32.99
-0.28
2025-05-29
33.02
33.52
32.72
33.27
+0.27
2025-05-28
33.09
33.44
32.99
33
-0.08
2025-05-27
33.37
33.77
32.79
33.08
-0.29
2025-05-26
33.49
33.57
33.27
33.37
-0.11
2025-05-23
33.31
33.55
33.28
33.48
+0.46
2025-05-22
33.41
33.70
32.61
33.02
-0.42
2025-05-21
32.87
33.51
32.85
33.44
+0.58
2025-05-20
32.43
32.91
32.13
32.86
+0.44
2025-05-19
32.45
32.63
32.25
32.42
+0.17
2025-05-16
32.20
32.28
32.17
32.25
-0.27
2025-05-15
32.28
32.52
31.66
32.52
+0.26
2025-05-14
32.98
33.01
32.16
32.26
-0.71
2025-05-13
32.55
33.23
32.38
32.97
+0.43
2025-05-12
32.57
32.99
31.90
32.54
-0.22
2025-05-09
32.83
32.86
32.70
32.76
+0.11
2025-05-08
32.64
32.95
32.26
32.65
+0.01
2025-05-07
33
33.27
32.55
32.64
-0.41
2025-05-06
32.31
33.24
32.17
33.05
+0.75
2025-05-05
32.06
32.65
32
32.30
+0.28
2025-05-02
32.02
32.12
31.95
32.02
-0.26
2025-05-01
32.74
32.74
31.70
32.28
-0.40
2025-04-30
33.24
33.33
32.19
32.68
-0.56
2025-04-29
33.06
33.53
32.90
33.24
+0.20
2025-04-28
33.02
33.15
32.68
33.04
—
2025-04-25
32.96
33.09
32.91
33.04
-0.41
2025-04-24
33.53
33.68
33.19
33.45
-0.05
2025-04-23
32.95
33.66
32.16
33.50
+0.46
2025-04-22
32.77
33.04
32.33
33.04
+0.31
2025-04-21
32.50
33.06
32.43
32.73
+0.25
2025-04-18
32.29
32.54
32.29
32.48
+0.21
2025-04-17
32.92
33.01
32.09
32.27
-0.67
2025-04-16
32.23
33.09
32.21
32.94
+0.71
2025-04-15
31.95
32.40
31.95
32.23
+0.23
2025-04-14
32.08
32.39
31.80
32
-0.11
2025-04-11
32.18
32.28
31.85
32.11
+1.27
2025-04-10
30.32
31.32
30.31
30.84
+0.59
2025-04-09
30.06
30.66
29.36
30.25
+0.19
2025-04-08
29.94
30.53
29.62
30.06
+0.09
2025-04-07
28.99
30.80
28.39
29.97
+0.22
2025-04-04
29.75
29.87
29.22
29.75
-2.20
2025-04-03
33.81
34.18
31.81
31.95
-1.87
2025-04-02
33.61
34.06
33.50
33.82
+0.11
2025-04-01
33.83
34.21
33.68
33.71
-0.11
2025-03-31
34.22
34.47
33.51
33.82
-0.24
2025-03-28
34.16
34.19
33.94
34.06
-0.26
2025-03-27
33.60
34.40
33.51
34.32
+0.72
2025-03-26
33.66
33.92
33.54
33.60
-0.06
2025-03-25
33.03
33.79
32.89
33.66
+0.66
2025-03-24
33.05
33.30
32.93
33
+0.03
2025-03-21
32.88
33.03
32.86
32.97
-0.49
2025-03-20
33.50
33.94
33.11
33.46
-0.02
2025-03-19
33.99
34.15
33.48
33.48
-0.50
2025-03-18
33.68
34.22
33.64
33.98
+0.28
2025-03-17
33.80
33.89
33.44
33.70
-0.06
2025-03-14
33.62
33.82
33.59
33.76
-0.16
2025-03-13
33.18
33.93
32.95
33.92
+0.77
2025-03-12
32.73
33.21
32.69
33.15
+0.41
2025-03-11
32.24
32.92
31.83
32.74
+0.52
2025-03-10
32.55
32.67
32.18
32.22
-0.17
2025-03-07
32.32
32.45
32.13
32.39
-0.27
2025-03-06
32.48
32.78
32.28
32.66
+0.14
2025-03-05
31.57
32.52
31.52
32.52
+0.97
2025-03-04
31.82
31.98
31.48
31.55
-0.21
2025-03-03
31.24
31.83
31.13
31.76
+0.67
2025-02-28
31.16
31.20
30.94
31.09
-0.37
2025-02-27
31.85
31.95
31.35
31.46
-0.38
2025-02-26
31.50
31.93
31.31
31.84
+0.27
2025-02-25
32.19
32.50
31.50
31.57
-0.58
2025-02-24
32.51
32.75
32.11
32.15
-0.39
2025-02-21
32.60
32.78
32.53
32.54
-0.43
2025-02-20
32.49
33.21
32.49
32.97
+0.40
2025-02-19
32.66
33.08
32.48
32.57
-0.09
2025-02-18
32.30
32.82
32.08
32.66
+0.38
2025-02-17
32.11
32.50
31.96
32.28
-0.01
2025-02-14
32.71
32.71
32.26
32.29
+0.08
2025-02-13
32.20
32.56
32.02
32.21
+0.02
2025-02-12
31.93
32.21
31.57
32.19
+0.28
2025-02-11
32.19
32.25
31.25
31.91
-0.28
2025-02-10
31.71
32.34
31.71
32.19
+0.30
2025-02-07
32.39
32.39
31.84
31.89
-0.20
2025-02-06
32.51
32.55
31.76
32.09
-0.41
2025-02-05
31.96
32.55
31.94
32.50
+0.50
2025-02-04
31.41
32.32
31.37
32
+0.60
2025-02-03
31.45
31.53
30.71
31.40
+0.12
2025-01-31
31.50
31.58
31.21
31.28
-0.35
2025-01-30
30.89
31.75
30.59
31.63
+0.74
2025-01-29
30.35
30.97
30.25
30.89
+0.58
2025-01-28
30.33
30.39
29.73
30.31
-0.02
2025-01-27
30.33
30.62
30.12
30.33
-0.37
2025-01-24
30.64
30.83
30.62
30.70
+0.53
2025-01-23
30.71
30.91
30.12
30.17
-0.56
2025-01-22
30.63
30.95
30.57
30.73
+0.05
2025-01-21
30.45
30.74
30.26
30.68
+0.21
2025-01-20
30.33
30.55
30.05
30.47
+0.28
2025-01-17
30.31
30.45
30.19
30.19
-0.61
2025-01-16
30.31
30.91
30.30
30.80
+0.52
2025-01-15
29.92
30.42
29.73
30.28
+0.37
2025-01-14
29.52
29.96
29.52
29.91
+0.29
2025-01-13
30.41
30.51
29.58
29.62
-0.77
2025-01-10
30.33
30.58
30.27
30.39
+0.17
2025-01-09
30.17
30.48
29.85
30.22
+0.05
2025-01-08
30.10
30.34
30
30.17
+0.06
2025-01-07
30.05
30.39
29.88
30.11
+0.04
2025-01-06
29.67
30.34
29.43
30.07
+0.44
2025-01-03
29.79
29.86
29.54
29.63
+0.13
2025-01-02
28.87
29.52
28.87
29.50
+0.64