建行美元银(汇)2014年价格历史
JHAGUSD(H)建行美元银(汇)（JHAGUSD(H)）2014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
19.03
2014年
最高价
美元/盎司
22.06
2014-02-24
最低价
美元/盎司
15.41
2014-11-06
2014年价格走势
建行美元银(汇) · 单位：美元/盎司（日K收盘）
2014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
2014-12-31
16.39
16.45
16.15
16.17
-0.23
2014-12-30
15.82
16.42
15.73
16.40
+0.55
2014-12-29
16.05
16.27
15.80
15.85
-0.25
2014-12-27
16.11
16.16
16.06
16.10
—
2014-12-26
15.78
16.31
15.78
16.10
+0.32
2014-12-25
15.78
15.79
15.71
15.78
+0.01
2014-12-24
15.81
15.88
15.68
15.77
-0.02
2014-12-23
15.87
15.87
15.54
15.79
-0.08
2014-12-22
16.07
16.17
15.85
15.87
-0.19
2014-12-20
16.05
16.11
15.98
16.06
+0.02
2014-12-19
15.94
16.09
15.84
16.04
+0.11
2014-12-18
15.87
16.24
15.73
15.93
+0.06
2014-12-17
15.79
15.99
15.66
15.87
+0.18
2014-12-16
16.88
16.90
15.54
15.69
-1.18
2014-12-15
17.04
17.05
16.77
16.87
-0.18
2014-12-13
17.12
17.13
17.02
17.05
-0.08
2014-12-12
17.07
17.22
16.99
17.13
+0.04
2014-12-11
17.13
17.20
16.92
17.09
-0.03
2014-12-10
17.13
17.34
16.95
17.12
+0.04
2014-12-09
16.30
17.17
16.22
17.08
+0.78
2014-12-08
16.24
16.38
16.17
16.30
—
2014-12-06
16.31
16.33
16.23
16.30
-0.03
2014-12-05
16.60
16.62
16.26
16.33
-0.23
2014-12-04
16.51
16.67
16.33
16.56
+0.01
2014-12-03
16.39
16.58
16.26
16.55
+0.07
2014-12-02
16.24
16.79
16.09
16.48
+0.18
2014-12-01
15.47
16.34
14.54
16.30
+0.85
2014-11-29
15.78
15.78
15.41
15.45
-0.33
2014-11-28
16.26
16.30
15.78
15.78
-0.48
2014-11-27
16.63
16.64
16.18
16.26
-0.37
2014-11-26
16.65
16.67
16.52
16.63
+0.01
2014-11-25
16.44
16.73
16.35
16.62
+0.18
2014-11-24
16.44
16.50
16.27
16.44
+0.01
2014-11-21
16.18
16.61
16.14
16.43
+0.25
2014-11-20
16.01
16.46
15.96
16.18
+0.15
2014-11-19
16.21
16.33
15.93
16.03
-0.16
2014-11-18
16.08
16.42
16.01
16.19
+0.11
2014-11-17
16.35
16.42
16.06
16.08
-0.16
2014-11-15
15.93
16.37
15.82
16.24
+0.35
2014-11-14
15.70
15.98
15.29
15.89
+0.21
2014-11-13
15.67
15.82
15.58
15.68
+0.01
2014-11-12
15.54
15.90
15.53
15.67
+0.14
2014-11-11
15.68
15.68
15.48
15.53
-0.08
2014-11-10
15.82
15.90
15.58
15.61
-0.09
2014-11-08
15.68
15.77
15.65
15.70
+0.01
2014-11-07
15.41
15.76
15.07
15.69
+0.28
2014-11-06
15.52
15.59
15.24
15.41
-0.14
2014-11-05
16.06
16.08
15.19
15.55
-0.52
2014-11-04
16.09
16.24
15.94
16.07
+0.02
2014-11-03
16.12
16.16
15.78
16.05
-0.12
2014-11-01
15.92
16.17
15.88
16.17
+0.24
2014-10-31
16.42
16.55
15.82
15.93
-0.50
2014-10-30
17.28
17.32
16.36
16.43
-0.86
2014-10-29
17.23
17.33
17.15
17.29
+0.07
2014-10-28
17.21
17.41
17.07
17.22
+0.01
2014-10-27
17.16
17.24
17.13
17.21
+0.01
2014-10-25
17.21
17.23
17.18
17.20
—
2014-10-24
17.23
17.36
17.15
17.20
—
2014-10-23
17.21
17.26
17.05
17.20
+0.01
2014-10-22
17.59
17.61
17.15
17.19
-0.40
2014-10-21
17.39
17.65
17.35
17.59
+0.19
2014-10-20
17.29
17.52
17.26
17.40
+0.11
2014-10-18
17.32
17.38
17.27
17.29
-0.03
2014-10-17
17.43
17.46
17.24
17.32
-0.11
2014-10-16
17.57
17.58
17.22
17.43
-0.12
2014-10-15
17.38
17.68
17.06
17.55
+0.18
2014-10-14
17.41
17.56
17.29
17.37
-0.02
2014-10-13
17.48
17.59
17.34
17.39
+0.02
2014-10-11
17.37
17.40
17.30
17.37
-0.01
2014-10-10
17.38
17.45
17.22
17.38
-0.03
2014-10-09
17.13
17.73
17.06
17.41
+0.26
2014-10-08
17.15
17.48
17.11
17.15
—
2014-10-07
17.11
17.63
17.06
17.15
+0.06
2014-10-06
16.79
17.14
16.69
17.09
+0.30
2014-10-04
16.90
16.95
16.79
16.79
-0.16
2014-10-03
17.11
17.17
16.74
16.95
-0.16
2014-10-02
17.36
17.38
16.95
17.11
-0.28
2014-10-01
17
17.44
16.89
17.39
+0.37
2014-09-30
17.53
17.60
16.99
17.02
-0.53
2014-09-29
17.58
17.65
17.44
17.55
-0.07
2014-09-27
17.57
17.62
17.54
17.62
+0.05
2014-09-26
17.62
17.73
17.45
17.57
+0.08
2014-09-25
17.72
17.75
17.36
17.49
-0.20
2014-09-24
17.80
17.88
17.52
17.69
-0.08
2014-09-23
17.81
17.99
17.63
17.77
-0.06
2014-09-22
17.82
17.86
17.37
17.83
-0.07
2014-09-20
17.99
18.03
17.81
17.90
-0.11
2014-09-19
18.59
18.59
17.92
18.01
-0.57
2014-09-18
18.67
18.76
18.33
18.58
-0.10
2014-09-17
18.83
18.87
18.61
18.68
-0.13
2014-09-16
18.61
18.84
18.60
18.81
+0.20
2014-09-15
18.57
18.70
18.56
18.61
-0.04
2014-09-13
18.65
18.67
18.58
18.65
—
2014-09-12
18.63
18.72
18.47
18.65
+0.02
2014-09-11
18.96
19.03
18.61
18.63
-0.35
2014-09-10
18.92
19.13
18.88
18.98
+0.05
2014-09-09
19.02
19.09
18.91
18.93
-0.06
2014-09-08
19.21
19.33
18.99
18.99
-0.21
2014-09-06
19.12
19.20
19.06
19.20
+0.07
2014-09-05
19.16
19.23
18.99
19.13
-0.01
2014-09-04
19.19
19.35
19.13
19.14
-0.05
2014-09-03
19.16
19.25
19.08
19.19
+0.07
2014-09-02
19.45
19.50
19.11
19.12
-0.37
2014-09-01
19.47
19.55
19.42
19.49
—
2014-08-30
19.52
19.54
19.42
19.49
-0.06
2014-08-29
19.59
19.63
19.43
19.55
-0.02
2014-08-28
19.43
19.86
19.42
19.57
+0.13
2014-08-27
19.47
19.51
19.35
19.44
-0.01
2014-08-26
19.35
19.66
19.35
19.45
+0.10
2014-08-25
19.46
19.51
19.31
19.35
-0.11
2014-08-23
19.47
19.52
19.38
19.46
+0.03
2014-08-22
19.38
19.59
19.31
19.43
+0.03
2014-08-21
19.52
19.55
19.31
19.40
-0.11
2014-08-20
19.43
19.61
19.40
19.51
+0.10
2014-08-19
19.65
19.71
19.38
19.41
-0.22
2014-08-18
19.54
19.69
19.48
19.63
-0.03
2014-08-16
19.73
19.73
19.52
19.66
-0.08
2014-08-15
19.88
19.95
19.54
19.74
-0.12
2014-08-14
19.80
20.03
19.76
19.86
+0.12
2014-08-13
20.03
20.08
19.71
19.74
-0.26
2014-08-12
19.96
20.14
19.95
20
+0.02
2014-08-11
19.88
20.01
19.82
19.98
—
2014-08-09
19.95
19.99
19.89
19.98
+0.04
2014-08-08
19.97
20.17
19.83
19.94
-0.07
2014-08-07
20.04
20.18
19.88
20.01
-0.02
2014-08-06
19.81
20.09
19.74
20.03
+0.22
2014-08-05
20.23
20.28
19.77
19.81
-0.41
2014-08-04
20.36
20.46
20.20
20.22
-0.10
2014-08-02
20.40
20.43
20.23
20.32
-0.07
2014-08-01
20.49
20.54
20.30
20.39
-0.10
2014-07-31
20.52
20.74
20.43
20.49
-0.04
2014-07-30
20.54
20.71
20.46
20.53
-0.06
2014-07-29
20.55
20.81
20.53
20.59
+0.01
2014-07-28
20.71
20.74
20.56
20.58
-0.14
2014-07-26
20.49
20.73
20.47
20.72
+0.23
2014-07-25
20.47
20.55
20.31
20.49
+0.03
2014-07-24
20.98
20.98
20.43
20.46
-0.50
2014-07-23
21.07
21.07
20.90
20.96
-0.02
2014-07-22
20.94
21.07
20.76
20.98
+0.08
2014-07-21
20.87
21.11
20.82
20.90
+0.05
2014-07-19
20.79
20.87
20.79
20.85
+0.05
2014-07-18
21.15
21.26
20.73
20.80
-0.35
2014-07-17
20.75
21.15
20.68
21.15
+0.41
2014-07-16
20.81
20.86
20.59
20.74
-0.07
2014-07-15
20.91
21.07
20.71
20.81
-0.09
2014-07-14
21.47
21.47
20.89
20.90
-0.53
2014-07-12
21.45
21.45
21.40
21.43
-0.02
2014-07-11
21.42
21.51
21.37
21.45
+0.02
2014-07-10
21.02
21.58
21.01
21.43
+0.41
2014-07-09
20.92
21.19
20.92
21.02
+0.08
2014-07-08
20.97
21.19
20.93
20.94
-0.02
2014-07-07
21.10
21.12
20.83
20.96
-0.20
2014-07-05
21.15
21.17
21.13
21.16
+0.01
2014-07-04
21.13
21.24
21.07
21.15
+0.02
2014-07-03
21.23
21.29
20.86
21.13
-0.09
2014-07-02
21.12
21.25
20.93
21.22
+0.10
2014-07-01
20.90
21.22
20.90
21.12
+0.19
2014-06-30
20.94
21
20.78
20.93
-0.09
2014-06-28
21.09
21.12
21.02
21.02
-0.08
2014-06-27
21.05
21.21
20.98
21.10
+0.04
2014-06-26
21.13
21.13
20.80
21.06
-0.06
2014-06-25
21
21.13
20.71
21.12
+0.15
2014-06-24
20.90
21.16
20.79
20.97
+0.06
2014-06-23
20.82
20.93
20.75
20.91
+0.03
2014-06-21
20.91
20.95
20.84
20.88
-0.01
2014-06-20
20.45
20.98
20.45
20.89
+0.50
2014-06-19
19.76
20.40
19.73
20.39
+0.62
2014-06-18
19.69
19.80
19.68
19.77
+0.08
2014-06-17
19.67
19.74
19.47
19.69
—
2014-06-16
19.74
19.87
19.61
19.69
-0.02
2014-06-14
19.63
19.74
19.62
19.71
+0.08
2014-06-13
19.45
19.66
19.45
19.63
+0.20
2014-06-12
19.25
19.49
19.17
19.43
+0.20
2014-06-11
19.21
19.34
19.17
19.23
+0.01
2014-06-10
19.09
19.25
18.99
19.22
+0.13
2014-06-09
19.05
19.20
19.01
19.09
+0.06
2014-06-07
19.03
19.05
18.99
19.03
—
2014-06-06
19.09
19.16
18.91
19.03
-0.06
2014-06-05
18.81
19.12
18.73
19.09
+0.26
2014-06-04
18.76
18.89
18.75
18.83
+0.06
2014-06-03
18.76
18.94
18.72
18.77
—
2014-06-02
18.79
18.88
18.67
18.77
-0.07
2014-05-31
18.75
18.84
18.63
18.84
+0.09
2014-05-30
18.99
19.10
18.75
18.75
-0.25
2014-05-29
19.06
19.10
18.82
19
-0.05
2014-05-28
19.09
19.17
18.99
19.05
-0.02
2014-05-27
19.44
19.49
19.04
19.07
-0.37
2014-05-26
19.42
19.50
19.38
19.44
+0.02
2014-05-24
19.43
19.44
19.38
19.42
-0.02
2014-05-23
19.48
19.53
19.32
19.44
-0.04
2014-05-22
19.38
19.77
19.27
19.48
+0.09
2014-05-21
19.43
19.51
19.26
19.39
-0.03
2014-05-20
19.37
19.45
19.24
19.42
+0.05
2014-05-19
19.35
19.68
19.29
19.37
—
2014-05-17
19.37
19.37
19.31
19.37
+0.02
2014-05-16
19.48
19.54
19.27
19.35
-0.15
2014-05-15
19.81
19.83
19.44
19.50
-0.30
2014-05-14
19.55
19.97
19.49
19.80
+0.25
2014-05-13
19.62
19.63
19.34
19.55
-0.05
2014-05-12
19.02
19.65
19.02
19.60
+0.43
2014-05-10
19.06
19.18
19.05
19.17
+0.08
2014-05-09
19.17
19.30
19.05
19.09
-0.11
2014-05-08
19.37
19.38
19.13
19.20
-0.17
2014-05-07
19.66
19.76
19.35
19.37
-0.28
2014-05-06
19.59
19.71
19.47
19.65
+0.05
2014-05-05
19.55
19.73
19.44
19.60
+0.13
2014-05-03
19.59
19.59
19.45
19.47
-0.10
2014-05-02
19.06
19.66
18.93
19.57
+0.47
2014-05-01
19.22
19.24
18.86
19.10
-0.09
2014-04-30
19.49
19.55
19.07
19.19
-0.30
2014-04-29
19.52
19.64
19.31
19.49
-0.04
2014-04-28
19.74
19.75
19.51
19.53
-0.16
2014-04-26
19.69
19.71
19.61
19.69
+0.02
2014-04-25
19.63
19.79
19.52
19.67
+0.02
2014-04-24
19.45
19.79
18.96
19.65
+0.20
2014-04-23
19.39
19.55
19.37
19.45
+0.06
2014-04-22
19.37
19.55
19.30
19.39
—
2014-04-21
19.61
19.70
19.26
19.39
-0.22
2014-04-19
19.61
19.61
19.61
19.61
—
2014-04-18
19.64
19.66
19.58
19.61
-0.04
2014-04-17
19.59
19.73
19.51
19.65
+0.06
2014-04-16
19.55
19.81
19.35
19.59
+0.02
2014-04-15
20.01
20.04
19.30
19.57
-0.44
2014-04-14
20.10
20.16
19.74
20.01
+0.04
2014-04-12
20.02
20.04
19.95
19.97
-0.04
2014-04-11
20.18
20.18
19.93
20.01
-0.17
2014-04-10
19.79
20.35
19.73
20.18
+0.39
2014-04-09
20.06
20.12
19.65
19.79
-0.28
2014-04-08
19.86
20.19
19.85
20.07
+0.20
2014-04-07
19.90
19.99
19.80
19.87
-0.08
2014-04-04
19.86
20.21
19.79
19.95
+0.08
2014-04-03
20.05
20.08
19.71
19.87
-0.18
2014-04-02
19.81
20.13
19.68
20.05
+0.25
2014-04-01
19.83
19.91
19.66
19.80
-0.01
2014-03-31
19.84
20.01
19.74
19.81
—
2014-03-28
19.72
19.93
19.61
19.81
+0.08
2014-03-27
19.84
19.88
19.59
19.73
-0.11
2014-03-26
20.01
20.13
19.77
19.84
-0.18
2014-03-25
20.06
20.21
19.90
20.02
-0.05
2014-03-24
20.26
20.29
19.98
20.07
-0.27
2014-03-21
20.43
20.44
20.24
20.34
-0.09
2014-03-20
20.77
20.89
20.15
20.43
-0.34
2014-03-19
20.82
20.96
20.53
20.77
-0.05
2014-03-18
21.34
21.35
20.64
20.82
-0.56
2014-03-17
21.34
21.47
21.20
21.38
+0.19
2014-03-14
21.28
21.33
21.14
21.19
-0.06
2014-03-13
21.15
21.47
21.12
21.25
+0.11
2014-03-12
20.76
21.20
20.72
21.14
+0.43
2014-03-11
20.87
21.31
20.71
20.71
-0.20
2014-03-10
20.77
21.04
20.70
20.91
-0.59
2014-03-07
21.35
21.62
21.34
21.50
+0.14
2014-03-06
21.25
21.37
21.08
21.36
+0.11
2014-03-05
21.20
21.32
21.12
21.25
+0.05
2014-03-04
21.60
21.63
21.03
21.20
-0.41
2014-03-03
21.48
21.71
21.39
21.61
+0.35
2014-02-28
21.33
21.39
21.16
21.26
-0.08
2014-02-27
21.18
21.50
21.01
21.34
+0.16
2014-02-26
21.93
22.04
21.11
21.18
-0.73
2014-02-25
22.07
22.14
21.68
21.91
-0.15
2014-02-24
21.64
22.17
21.58
22.06
+0.40
2014-02-21
21.72
21.90
21.58
21.66
—
2014-02-20
21.84
21.89
21.39
21.66
-0.23
2014-02-19
21.74
21.91
21.63
21.89
+0.14
2014-02-18
21.83
21.93
21.32
21.75
-0.10
2014-02-17
21.77
21.87
21.57
21.85
+0.68
2014-02-15
21.17
21.44
21.15
21.17
+0.84
2014-02-14
20.33
21.30
20.30
20.33
-0.03
2014-02-13
20.36
20.39
20.13
20.36
+0.11
2014-02-12
20.24
20.40
20.11
20.25
+0.12
2014-02-11
20.13
20.27
19.95
20.13
+0.08
2014-02-10
20.01
20.29
19.98
20.05
+0.07
2014-02-08
19.98
20.05
19.92
19.98
+0.09
2014-02-07
19.88
20.08
19.77
19.89
+0.66
2014-02-01
19.21
19.21
19.13
19.23
+0.03
2014-01-31
19.20
19.47
19.09
19.20
-0.47
2014-01-30
19.67
19.81
19.01
19.67
+0.12
2014-01-29
19.56
19.97
19.48
19.55
-0.32
2014-01-28
19.87
19.89
19.49
19.87
—
2014-01-27
19.94
20.08
19.75
19.87
-0.22
2014-01-25
20.08
20.09
19.72
20.09
-0.04
2014-01-24
20.12
20.29
19.94
20.13
+0.24
2014-01-23
19.89
20.31
19.66
19.89
+0.04
2014-01-22
19.86
19.96
19.77
19.85
-0.51
2014-01-21
20.36
20.37
19.70
20.36
+0.04
2014-01-20
20.31
20.43
20.28
20.32
+0.01
2014-01-18
20.31
20.43
20.27
20.31
+0.14
2014-01-17
20.16
20.33
19.98
20.17
—
2014-01-16
20.19
20.26
19.98
20.17
-0.39
2014-01-15
20.56
20.57
19.94
20.56
+0.39
2014-01-14
20.18
20.60
20.18
20.17
+0.04
2014-01-13
20.16
20.35
20
20.13
+0.05
2014-01-11
20.08
20.26
20.07
20.08
+0.60
2014-01-10
19.48
20.19
19.42
19.48
+0.03
2014-01-09
19.45
19.70
19.37
19.45
-0.25
2014-01-08
19.66
19.91
19.35
19.70
-0.52
2014-01-07
20.24
20.30
19.63
20.22
+0.08
2014-01-06
20.18
20.35
19.96
20.14
-13.30