建行美元银(汇)价格历史
JHAGUSD(H)建行美元银(汇)（JHAGUSD(H)）2026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
74
2026年
最高价
美元/盎司
113.33
2026-01-28
最低价
美元/盎司
56.16
2026-07-17
2026年价格走势
建行美元银(汇) · 单位：美元/盎司（日K收盘，今日为实时价）
2026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），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
67.08
67.22
66.32
66.96
-0.08
2026-09-03
65.10
67.46
64.82
67.04
+2.01
2026-09-02
65.29
65.50
63.32
65.03
-0.18
2026-09-01
66.18
67.03
64.28
65.21
-0.90
2026-08-31
66.56
67.45
65.72
66.11
-0.35
2026-08-28
68.08
68.11
66.17
66.46
-2.97
2026-08-27
67.91
69.61
67.75
69.43
+1.44
2026-08-26
68.83
69.71
67.60
67.99
-0.83
2026-08-25
68.56
69.94
67.49
68.82
+0.37
2026-08-24
69
69.90
68.44
68.45
-0.94
2026-08-21
69.50
69.94
69.30
69.39
+1.03
2026-08-20
65.97
68.97
65.52
68.36
+2.48
2026-08-19
64.05
65.90
62.59
65.88
+1.90
2026-08-18
66.42
66.53
63.61
63.98
-2.43
2026-08-17
65.14
66.54
64.79
66.41
+1.69
2026-08-14
65.08
65.10
64.69
64.72
—
2026-08-13
65.84
66.21
64.24
64.72
-1.04
2026-08-12
64.94
66.76
64.42
65.76
+0.91
2026-08-11
65.07
66.45
64.27
64.85
-0.13
2026-08-10
63.63
64.98
63.01
64.98
+1.36
2026-08-07
63.28
63.69
63.06
63.62
+2.41
2026-08-06
61.94
62.88
61.07
61.21
-0.58
2026-08-05
59.76
62.75
59.41
61.79
+2.01
2026-08-04
57.45
59.94
57.39
59.78
+2.32
2026-08-03
58.35
58.59
56.62
57.46
-0.47
2026-07-31
57.46
57.98
57.37
57.93
-0.70
2026-07-30
56.95
59.19
56.83
58.63
+1.66
2026-07-29
57.47
58.24
56.76
56.97
-0.46
2026-07-28
58.62
58.96
56.73
57.43
-1.22
2026-07-27
59.68
60.09
58.32
58.65
+0.45
2026-07-24
58.83
58.91
58.10
58.20
+0.63
2026-07-23
60.23
60.27
57.10
57.57
-2.65
2026-07-22
58.96
60.78
58.67
60.22
+1.31
2026-07-21
56.97
59.23
56.13
58.91
+1.94
2026-07-20
55.68
57.37
55.65
56.97
+0.81
2026-07-17
56.05
56.21
55.90
56.16
-0.12
2026-07-16
57.68
58.38
55.42
56.28
-1.38
2026-07-15
58.75
59.06
57.56
57.66
-1.15
2026-07-14
57.98
59.62
56.91
58.81
+0.86
2026-07-13
58.65
59.37
57.62
57.95
-1.75
2026-07-10
59.97
60.02
59.51
59.70
-0.64
2026-07-09
57.40
60.51
57.40
60.34
+2.97
2026-07-08
60.62
61.05
57.25
57.37
-3.23
2026-07-07
61.74
62.34
60.39
60.60
-1.22
2026-07-06
63.22
63.27
61.42
61.82
-0.61
2026-07-03
62.27
62.47
62.23
62.43
+1.37
2026-07-02
60.33
61.98
58.93
61.06
+0.87
2026-07-01
59.60
60.98
57.21
60.19
+0.57
2026-06-30
58.08
60.41
56.65
59.62
+1.53
2026-06-29
58.83
59.14
57.50
58.09
-0.84
2026-06-26
59.41
59.42
58.85
58.93
+0.17
2026-06-25
58.74
58.98
55.78
58.76
-0.02
2026-06-24
62.28
62.39
58.16
58.78
-3.50
2026-06-23
65.45
65.64
61.67
62.28
-3.14
2026-06-22
64.83
66.90
64.26
65.42
+0.49
2026-06-19
64.47
65.14
64.34
64.93
-1.20
2026-06-18
70.79
71.43
65.92
66.13
-4.65
2026-06-17
70.12
70.85
69.52
70.78
+0.66
2026-06-16
70.65
71.16
69.09
70.12
-0.62
2026-06-15
70.02
71.25
69.83
70.74
+2.96
2026-06-12
67.51
68.35
67.34
67.78
+3.72
2026-06-11
64.96
65.19
61.73
64.06
-0.84
2026-06-10
65.38
65.74
63.41
64.90
-0.39
2026-06-09
68.60
68.84
65.16
65.29
-3.44
2026-06-08
67.43
68.89
66.26
68.73
+0.69
2026-06-05
68.69
69.22
67.85
68.04
-5.83
2026-06-04
73.42
75.05
72.49
73.87
+0.47
2026-06-03
75.77
75.77
73.24
73.40
-2.35
2026-06-02
75.05
76.97
74.62
75.75
+0.83
2026-06-01
75.11
76.27
73.93
74.92
-0.64
2026-05-29
75.66
75.97
75.33
75.56
+0.53
2026-05-28
74.51
75.08
71.82
75.03
+0.52
2026-05-27
75.99
77.51
73.67
74.51
-1.45
2026-05-26
77.76
78.43
75.50
75.96
-1.86
2026-05-25
77.96
78.82
77.34
77.82
+2.23
2026-05-22
75.89
76.28
75.42
75.59
-0.01
2026-05-21
75.86
76.86
74.51
75.60
-0.05
2026-05-20
74.63
76.49
73.19
75.65
+1.17
2026-05-19
76.75
78.88
73.17
74.48
-2.41
2026-05-18
76.74
78.17
74.01
76.89
+0.59
2026-05-15
76.24
77.37
75.92
76.30
-8.55
2026-05-14
88.89
89.34
83.93
84.85
-3.92
2026-05-13
84.32
88.77
84.20
88.77
+4.57
2026-05-12
85.96
87.20
83.18
84.20
-1.68
2026-05-11
80
85.93
79.60
85.88
+5.19
2026-05-08
79.96
80.85
79.91
80.69
+0.11
2026-05-07
76.98
82.08
76.77
80.58
+3.41
2026-05-06
73.42
77.78
72.37
77.17
+3.70
2026-05-05
73.06
74.11
72.46
73.47
+0.45
2026-05-04
75.75
75.93
72.30
73.02
-2.42
2026-05-01
76.08
76.25
75.39
75.44
+2.30
2026-04-30
71.54
73.91
70.94
73.14
+1.64
2026-04-29
73.09
73.94
71.34
71.50
-1.60
2026-04-28
74.82
76.16
72.05
73.10
-1.88
2026-04-27
75.01
76.57
74.69
74.98
-1.01
2026-04-24
76.40
76.60
75.99
75.99
-0.06
2026-04-23
77.88
78.33
74.28
76.05
-1.82
2026-04-22
77.12
78.67
75.42
77.87
+0.88
2026-04-21
79.82
80.21
76.76
76.99
-2.85
2026-04-20
80.82
80.82
78.69
79.84
-1.52
2026-04-17
82.17
82.52
81.15
81.36
+2.43
2026-04-16
79.42
80.78
78.16
78.93
-0.34
2026-04-15
79.09
80.91
78.34
79.27
+0.04
2026-04-14
74.14
79.26
74.06
79.23
+5.14
2026-04-13
75.67
75.67
72.90
74.09
-2.26
2026-04-10
75.86
76.49
75.78
76.35
+0.58
2026-04-09
75.66
75.93
72.92
75.77
+0.20
2026-04-08
71.44
77.64
71.33
75.57
+4.24
2026-04-07
72.66
73.34
69.99
71.33
-1.25
2026-04-06
72.20
73.56
71.55
72.58
-0.09
2026-04-03
71.97
72.96
71.84
72.67
+0.88
2026-04-02
75.74
76.10
69.58
71.79
-3.96
2026-04-01
73.77
75.80
73.77
75.75
+2.12
2026-03-31
70.95
74.15
69.07
73.63
+2.58
2026-03-30
68.85
71.69
67.74
71.05
+1.01
2026-03-27
70.65
70.93
69.52
70.04
+1.60
2026-03-26
72.69
72.87
66.94
68.44
-4.19
2026-03-25
69.44
74.53
68.78
72.63
+2.97
2026-03-24
68.11
70.35
66.04
69.66
+1.77
2026-03-23
68.87
70.71
61.05
67.89
-0.07
2026-03-20
69.50
70.39
67.73
67.96
-2.24
2026-03-19
76.59
77.49
65.68
70.20
-6.51
2026-03-18
79.30
80.16
75.90
76.71
-2.53
2026-03-17
80.34
82.51
78.39
79.24
-1.05
2026-03-16
80.56
81.57
77.20
80.29
—
2026-03-13
80.28
81.36
79.61
80.29
-4.94
2026-03-12
84.78
87.40
84.06
85.23
+0.15
2026-03-11
89.40
89.69
84.73
85.08
-4.50
2026-03-10
84.39
89.96
83.89
89.58
+5.11
2026-03-09
83.48
85.06
79.81
84.47
+0.07
2026-03-06
84.15
84.79
83.61
84.40
+2.23
2026-03-05
84.53
85.54
80.82
82.17
-1.90
2026-03-04
82.49
86.77
81.75
84.07
+1.69
2026-03-03
87.41
91.26
78.24
82.38
-6.33
2026-03-02
93.84
96.22
88.45
88.71
-4.49
2026-02-27
93.31
94.13
92.42
93.20
+5.69
2026-02-26
90.53
91.29
85.29
87.51
-3.09
2026-02-25
87.86
91.18
86.60
90.60
+2.73
2026-02-24
86.60
89.04
85.26
87.87
+1.17
2026-02-23
85.10
88.02
85.10
86.70
+3.43
2026-02-20
81.58
83.31
81.58
83.27
+4.86
2026-02-19
77.71
79.44
76.42
78.41
+0.74
2026-02-18
73.38
78.27
72.13
77.67
+4.44
2026-02-17
76.09
76.88
72.15
73.23
-3.01
2026-02-16
77.75
77.75
75
76.24
-1.16
2026-02-13
77.42
78.37
77.36
77.40
-5.54
2026-02-12
83.23
84.89
81.84
82.94
-0.22
2026-02-11
80.91
86.22
80.01
83.16
+2.02
2026-02-10
82.66
84.02
80.62
81.14
-1.39
2026-02-09
79.02
82.57
78.60
82.53
+5.07
2026-02-06
75.78
78.01
75.23
77.46
+3.49
2026-02-05
86.56
90.38
72.29
73.97
-13.06
2026-02-04
88.41
92.15
82.93
87.03
-1.38
2026-02-03
75.81
89.01
75.61
88.41
+12.41
2026-02-02
84.70
87.91
71.89
76
-9.41
2026-01-30
98.32
98.38
74.99
85.41
-25.15
2026-01-29
112.88
121.59
107.59
110.56
-2.77
2026-01-28
108.41
116.01
105.82
113.33
+5.20
2026-01-27
112.10
117.62
102.86
108.13
-4.04
2026-01-26
102.97
112.32
102.97
112.17
+10.22
2026-01-23
99.94
101.99
99.94
101.95
+6.34
2026-01-22
93.60
95.81
90.51
95.61
+1.79
2026-01-21
94.05
95.49
92.55
93.82
+0.04
2026-01-20
93.80
95.86
92.60
93.78
-0.07
2026-01-19
89.95
94.05
89.95
93.85
+4.47
2026-01-16
88.19
89.70
88.15
89.38
-1.33
2026-01-15
91.84
93.54
86.54
90.71
-1.09
2026-01-14
88.73
92.22
86.05
91.80
+3.07
2026-01-13
85.49
89.01
83.44
88.73
+3.38
2026-01-12
80.42
85.72
79.99
85.35
+5.44
2026-01-09
80.09
80.46
79.33
79.91
+4.32
2026-01-08
77.34
78.97
73.93
75.59
-1.63
2026-01-07
80.42
82.69
76.41
77.22
-2.94
2026-01-06
77.13
80.68
75.76
80.16
+3.20
2026-01-05
73.24
77.12
72.96
76.96
+4.94
2026-01-02
72.55
72.75
71.47
72.02
-0.25