建行美元银(汇)2015年价格历史
JHAGUSD(H)建行美元银(汇)（JHAGUSD(H)）2015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
15.73
2015年
最高价
美元/盎司
18.28
2015-01-24
最低价
美元/盎司
13.75
2015-12-15
2015年价格走势
建行美元银(汇) · 单位：美元/盎司（日K收盘）
2015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
2015-12-31
13.86
13.98
13.84
13.91
+0.06
2015-12-30
14
14
13.79
13.85
-0.16
2015-12-29
13.95
14.07
13.87
14.01
+0.04
2015-12-28
14.39
14.42
13.94
13.97
-0.40
2015-12-26
14.39
14.39
14.37
14.37
-0.02
2015-12-25
14.36
14.41
14.36
14.39
+0.03
2015-12-24
14.30
14.42
14.28
14.36
+0.05
2015-12-23
14.28
14.36
14.23
14.31
+0.02
2015-12-22
14.30
14.39
14.23
14.29
+0.02
2015-12-21
14.11
14.30
14.06
14.27
+0.14
2015-12-19
14.10
14.16
14.07
14.13
+0.04
2015-12-18
13.74
14.20
13.70
14.09
+0.33
2015-12-17
14.21
14.32
13.71
13.76
-0.43
2015-12-16
13.73
14.22
13.71
14.19
+0.44
2015-12-15
13.76
13.81
13.68
13.75
-0.01
2015-12-14
13.93
13.95
13.67
13.76
-0.20
2015-12-12
13.95
13.97
13.91
13.96
+0.03
2015-12-11
14.17
14.18
13.82
13.93
-0.24
2015-12-10
14.18
14.24
14.15
14.17
-0.03
2015-12-09
14.22
14.35
14.13
14.20
-0.02
2015-12-08
14.44
14.44
14.10
14.22
-0.21
2015-12-07
14.58
14.65
14.36
14.43
-0.14
2015-12-05
14.52
14.63
14.50
14.57
+0.04
2015-12-04
14
14.60
13.99
14.53
+0.53
2015-12-03
14.08
14.16
13.85
14
-0.09
2015-12-02
14.13
14.24
14.04
14.09
-0.04
2015-12-01
14.11
14.26
14.06
14.13
+0.02
2015-11-30
14.02
14.21
14.01
14.11
+0.01
2015-11-28
14.16
14.16
14.06
14.10
-0.01
2015-11-27
14.28
14.32
13.97
14.11
-0.16
2015-11-26
14.16
14.39
14.14
14.27
+0.12
2015-11-25
14.17
14.18
14.05
14.15
—
2015-11-21
14.14
14.18
14.10
14.15
-0.03
2015-11-20
14.35
14.41
14.16
14.18
-0.18
2015-11-19
14.10
14.42
14.05
14.36
+0.27
2015-11-18
14.23
14.26
14.06
14.09
-0.14
2015-11-17
14.24
14.35
14.18
14.23
-0.02
2015-11-16
14.39
14.46
14.23
14.25
+0.01
2015-11-14
14.25
14.27
14.22
14.24
-0.02
2015-11-13
14.30
14.39
14.19
14.26
-0.03
2015-11-12
14.38
14.50
14.23
14.29
-0.07
2015-11-11
14.36
14.54
14.32
14.36
—
2015-11-10
14.60
14.60
14.32
14.36
-0.22
2015-11-09
14.76
14.81
14.57
14.58
-0.17
2015-11-07
14.77
14.77
14.73
14.75
-0.01
2015-11-06
14.99
15.09
14.75
14.76
-0.22
2015-11-05
15.18
15.22
14.96
14.98
-0.19
2015-11-04
15.31
15.36
15.17
15.17
-0.15
2015-11-03
15.33
15.48
15.24
15.32
-0.01
2015-11-02
15.55
15.57
15.27
15.33
-0.20
2015-10-31
15.55
15.61
15.50
15.53
-0.03
2015-10-30
15.61
15.67
15.51
15.56
-0.01
2015-10-29
16.34
16.37
15.57
15.57
-0.76
2015-10-28
15.93
16.35
15.85
16.33
+0.41
2015-10-27
15.92
15.96
15.81
15.92
+0.01
2015-10-26
15.84
15.98
15.79
15.91
+0.06
2015-10-24
15.84
15.89
15.83
15.85
—
2015-10-23
15.86
16.08
15.75
15.85
—
2015-10-22
15.71
15.93
15.66
15.85
+0.14
2015-10-21
15.81
15.99
15.64
15.71
-0.10
2015-10-20
15.82
15.99
15.76
15.81
-0.02
2015-10-19
16.13
16.13
15.77
15.83
-0.19
2015-10-17
16.08
16.12
16.02
16.02
-0.06
2015-10-16
16.16
16.19
15.95
16.08
-0.09
2015-10-15
16.11
16.20
15.93
16.17
+0.05
2015-10-14
15.97
16.15
15.82
16.12
+0.15
2015-10-13
15.89
15.99
15.65
15.97
+0.08
2015-10-12
15.80
16.08
15.80
15.89
+0.05
2015-10-10
15.86
15.89
15.82
15.84
-0.05
2015-10-09
15.71
16.02
15.62
15.89
+0.19
2015-10-08
15.98
16.13
15.43
15.70
-0.29
2015-10-07
15.99
16.04
15.80
15.99
-0.02
2015-10-06
15.57
16.10
15.54
16.01
+0.44
2015-10-05
15.30
15.70
15.13
15.57
+0.32
2015-10-03
15.27
15.32
15.19
15.25
-0.01
2015-10-02
14.63
15.26
14.41
15.26
+0.63
2015-10-01
14.57
14.70
14.46
14.63
+0.06
2015-09-30
14.68
14.74
14.50
14.57
-0.11
2015-09-29
14.59
14.73
14.49
14.68
+0.14
2015-09-28
15.12
15.14
14.52
14.54
-0.52
2015-09-25
15.15
15.17
15.01
15.06
-0.10
2015-09-24
14.84
15.20
14.76
15.16
+0.33
2015-09-23
14.81
14.93
14.73
14.83
+0.02
2015-09-22
15.24
15.26
14.74
14.81
-0.41
2015-09-21
15.17
15.25
15.11
15.22
+0.06
2015-09-19
15.18
15.24
15.11
15.16
-0.03
2015-09-18
14.93
15.43
14.93
15.19
+0.26
2015-09-17
14.88
15.04
14.81
14.93
+0.05
2015-09-16
14.39
14.92
14.34
14.88
+0.50
2015-09-15
14.42
14.45
14.31
14.38
-0.07
2015-09-14
14.57
14.62
14.38
14.45
-0.18
2015-09-12
14.42
14.65
14.41
14.63
+0.23
2015-09-11
14.71
14.77
14.30
14.40
-0.31
2015-09-10
14.64
14.87
14.57
14.71
+0.10
2015-09-09
14.85
14.95
14.61
14.61
-0.24
2015-09-08
14.53
14.91
14.47
14.85
+0.31
2015-09-07
14.66
14.68
14.49
14.54
-0.06
2015-09-05
14.61
14.61
14.54
14.60
-0.01
2015-09-04
14.67
14.82
14.52
14.61
-0.05
2015-09-03
14.68
14.96
14.59
14.66
+0.12
2015-09-02
14.64
14.83
14.46
14.54
-0.09
2015-09-01
14.65
14.77
14.54
14.63
-0.02
2015-08-31
14.57
14.65
14.43
14.65
+0.06
2015-08-29
14.50
14.60
14.49
14.59
+0.12
2015-08-28
14.51
14.70
14.40
14.47
-0.04
2015-08-27
14.22
14.60
13.99
14.51
+0.30
2015-08-26
14.65
14.76
14.18
14.21
-0.43
2015-08-25
15.03
15.03
14.59
14.64
-0.44
2015-08-24
15.32
15.37
14.93
15.08
-0.25
2015-08-22
15.32
15.33
15.32
15.33
-0.01
2015-08-21
15.54
15.64
15.24
15.34
-0.19
2015-08-20
15.24
15.60
15.20
15.53
+0.28
2015-08-19
14.85
15.30
14.82
15.25
+0.41
2015-08-18
15.34
15.36
14.74
14.84
-0.50
2015-08-17
15.25
15.42
15.23
15.34
+0.08
2015-08-15
15.24
15.27
15.18
15.26
—
2015-08-14
15.48
15.61
15.23
15.26
-0.21
2015-08-13
15.49
15.51
15.31
15.47
+0.13
2015-08-12
15.27
15.39
15.18
15.34
+0.07
2015-08-11
15.33
15.40
15.13
15.27
-0.09
2015-08-10
14.86
15.39
14.84
15.36
+0.56
2015-08-08
14.94
14.95
14.76
14.80
-0.16
2015-08-07
14.67
15.03
14.62
14.96
+0.28
2015-08-06
14.57
14.70
14.54
14.68
+0.12
2015-08-05
14.64
14.73
14.51
14.56
-0.08
2015-08-04
14.65
14.67
14.40
14.64
—
2015-08-03
14.78
14.79
14.62
14.64
-0.09
2015-08-01
14.84
14.86
14.72
14.73
-0.11
2015-07-31
14.78
15
14.56
14.84
+0.05
2015-07-30
14.91
14.91
14.64
14.79
-0.09
2015-07-29
14.70
14.91
14.63
14.88
+0.20
2015-07-28
14.69
14.72
14.55
14.68
-0.04
2015-07-27
14.68
14.77
14.57
14.72
+0.03
2015-07-25
14.59
14.74
14.51
14.69
+0.14
2015-07-24
14.76
14.79
14.40
14.55
-0.20
2015-07-23
14.85
14.98
14.74
14.75
-0.12
2015-07-22
14.86
14.91
14.66
14.87
+0.03
2015-07-21
14.92
14.98
14.66
14.84
-0.08
2015-07-20
14.88
15.01
14.57
14.92
+0.01
2015-07-18
14.89
14.94
14.88
14.91
+0.01
2015-07-17
15.05
15.07
14.85
14.90
-0.16
2015-07-16
15.07
15.16
14.93
15.06
—
2015-07-15
15.38
15.40
15.02
15.06
-0.31
2015-07-14
15.50
15.55
15.31
15.37
-0.14
2015-07-13
15.65
15.68
15.35
15.51
-0.07
2015-07-11
15.58
15.65
15.50
15.58
+0.04
2015-07-10
15.43
15.57
15.38
15.54
+0.11
2015-07-09
15.17
15.57
15.04
15.43
+0.23
2015-07-08
15.02
15.26
14.76
15.20
+0.16
2015-07-07
15.74
15.83
14.74
15.04
-0.69
2015-07-06
15.76
15.79
15.56
15.73
+0.03
2015-07-04
15.70
15.71
15.66
15.70
—
2015-07-03
15.63
15.73
15.59
15.70
+0.07
2015-07-02
15.66
15.80
15.50
15.63
-0.03
2015-07-01
15.80
15.88
15.54
15.66
-0.05
2015-06-30
15.74
15.81
15.46
15.71
-0.04
2015-06-29
15.97
16
15.69
15.75
-0.07
2015-06-27
15.75
15.83
15.73
15.82
+0.01
2015-06-26
15.87
15.92
15.62
15.81
-0.07
2015-06-25
15.89
15.98
15.77
15.88
-0.01
2015-06-24
15.81
15.94
15.76
15.89
+0.09
2015-06-23
16.12
16.24
15.80
15.80
-0.38
2015-06-22
16.12
16.24
16.06
16.18
+0.05
2015-06-20
16.15
16.21
16.10
16.13
+0.07
2015-06-19
16.19
16.24
15.98
16.06
-0.11
2015-06-18
16.02
16.46
15.98
16.17
+0.12
2015-06-17
15.99
16.11
15.94
16.05
+0.05
2015-06-16
16.22
16.22
15.90
16
-0.23
2015-06-15
16.07
16.26
15.87
16.23
+0.27
2015-06-13
15.93
15.96
15.88
15.96
+0.03
2015-06-12
15.98
16.08
15.84
15.93
-0.03
2015-06-11
16.06
16.07
15.85
15.96
-0.09
2015-06-10
16.04
16.24
15.96
16.05
+0.01
2015-06-09
15.98
16.18
15.95
16.04
+0.05
2015-06-08
16.05
16.16
15.96
15.99
-0.10
2015-06-06
16.10
16.12
16.02
16.09
-0.01
2015-06-05
16.22
16.23
16
16.10
-0.12
2015-06-04
16.48
16.53
16.14
16.22
-0.54
2015-06-03
16.73
16.77
16.71
16.76
+0.03
2015-06-02
16.88
16.90
16.67
16.73
-0.15
2015-06-01
16.76
17.16
16.65
16.88
+0.15
2015-05-30
16.74
16.75
16.70
16.73
—
2015-05-29
16.63
16.81
16.63
16.73
+0.04
2015-05-28
16.69
16.79
16.56
16.69
-0.01
2015-05-27
16.77
16.82
16.61
16.70
-0.09
2015-05-26
17.16
17.18
16.67
16.79
-0.38
2015-05-25
17.07
17.19
17.01
17.17
+0.10
2015-05-23
17.15
17.16
17.04
17.07
-0.09
2015-05-22
17.15
17.34
16.99
17.16
+0.03
2015-05-21
17.15
17.25
17.05
17.13
+0.01
2015-05-20
17.08
17.24
17.05
17.12
+0.03
2015-05-19
17.70
17.74
16.91
17.09
-0.63
2015-05-18
17.63
17.78
17.48
17.72
+0.20
2015-05-16
17.54
17.57
17.51
17.52
-0.01
2015-05-15
17.42
17.58
17.30
17.53
+0.12
2015-05-14
17.12
17.59
17.08
17.41
+0.26
2015-05-13
16.56
17.22
16.50
17.15
+0.57
2015-05-12
16.25
16.60
16.24
16.58
+0.33
2015-05-11
16.47
16.56
16.23
16.25
-0.24
2015-05-09
16.47
16.51
16.45
16.49
+0.04
2015-05-08
16.35
16.52
16.29
16.45
+0.10
2015-05-07
16.52
16.56
16.21
16.35
-0.14
2015-05-06
16.62
16.66
16.41
16.49
-0.11
2015-05-05
16.63
16.70
16.37
16.60
-0.03
2015-05-04
16.19
16.72
16.15
16.63
+0.45
2015-05-02
16.02
16.18
15.99
16.18
+0.12
2015-05-01
16.05
16.27
15.97
16.06
+0.04
2015-04-30
16.68
16.73
15.84
16.02
-0.65
2015-04-29
16.62
16.72
16.42
16.67
+0.05
2015-04-28
16.43
16.64
16.33
16.62
+0.19
2015-04-27
15.76
16.48
15.74
16.43
+0.70
2015-04-25
15.72
15.75
15.67
15.73
-0.01
2015-04-24
15.87
15.95
15.61
15.74
-0.13
2015-04-23
15.83
15.96
15.77
15.87
+0.05
2015-04-22
15.96
16.11
15.71
15.82
-0.14
2015-04-21
15.96
16.20
15.89
15.96
+0.01
2015-04-20
16.30
16.38
15.89
15.95
-0.32
2015-04-18
16.29
16.30
16.22
16.27
-0.04
2015-04-17
16.31
16.53
16.25
16.31
—
2015-04-16
16.26
16.52
16.15
16.31
+0.05
2015-04-15
16.30
16.30
16.07
16.26
-0.04
2015-04-14
16.33
16.37
16.01
16.30
-0.16
2015-04-13
16.47
16.54
16.45
16.46
-0.03
2015-04-11
16.45
16.51
16.40
16.49
—
2015-04-10
16.26
16.69
16.16
16.49
+0.24
2015-04-09
16.49
16.57
16.15
16.25
-0.26
2015-04-08
16.88
16.92
16.47
16.51
-0.35
2015-04-07
17.15
17.21
16.76
16.86
-0.31
2015-04-06
17.05
17.31
17.04
17.17
+0.19
2015-04-04
16.98
16.98
16.98
16.98
—
2015-04-03
16.69
17.13
16.67
16.98
+0.30
2015-04-02
16.86
17.09
16.61
16.68
-0.18
2015-04-01
16.73
16.93
16.53
16.86
+0.13
2015-03-31
16.69
16.83
16.46
16.73
+0.06
2015-03-30
16.95
16.99
16.65
16.67
-0.30
2015-03-28
17.04
17.11
16.93
16.97
-0.07
2015-03-27
17.13
17.20
16.89
17.04
-0.07
2015-03-26
17.03
17.40
16.93
17.11
+0.04
2015-03-25
16.93
17.13
16.86
17.07
+0.16
2015-03-24
16.90
17.05
16.84
16.91
+0.06
2015-03-23
16.81
16.98
16.63
16.85
+0.10
2015-03-21
16.82
16.91
16.74
16.75
-0.08
2015-03-20
16.13
16.86
16.06
16.83
+0.68
2015-03-19
15.61
16.17
15.56
16.15
+0.56
2015-03-18
15.59
15.63
15.47
15.59
-0.02
2015-03-17
15.62
15.73
15.41
15.61
-0.03
2015-03-16
15.61
15.78
15.53
15.64
+0.05
2015-03-14
15.53
15.59
15.51
15.59
+0.05
2015-03-13
15.54
15.68
15.50
15.54
—
2015-03-12
15.41
15.72
15.34
15.54
+0.13
2015-03-11
15.76
15.77
15.31
15.41
-0.33
2015-03-10
15.84
15.86
15.63
15.74
-0.07
2015-03-09
15.89
16
15.74
15.81
-0.08
2015-03-07
15.91
15.92
15.80
15.89
-0.02
2015-03-06
16.32
16.32
15.81
15.91
-0.40
2015-03-05
16.16
16.37
16.15
16.31
+0.12
2015-03-04
16.24
16.38
16.11
16.19
-0.08
2015-03-03
16.54
16.60
16.10
16.27
-0.26
2015-03-02
16.60
16.80
16.51
16.53
-0.07
2015-02-28
16.63
16.68
16.56
16.60
-0.07
2015-02-27
16.60
16.68
16.40
16.67
+0.07
2015-02-26
16.50
16.90
16.47
16.60
+0.09
2015-02-25
16.34
16.74
16.13
16.51
+0.14
2015-02-24
16.38
16.48
16.17
16.37
-0.10
2015-02-23
16.27
16.61
16.10
16.47
+0.23
2015-02-21
16.38
16.45
16.20
16.24
-0.17
2015-02-20
16.45
16.58
16.31
16.41
-0.05
2015-02-19
16.38
16.80
16.30
16.46
-0.01
2015-02-18
16.33
16.57
16.30
16.47
+0.03
2015-02-17
17.33
17.34
16.30
16.44
-0.88
2015-02-16
17.35
17.42
17.26
17.32
-0.01
2015-02-14
17.42
17.43
17.27
17.33
-0.05
2015-02-13
16.85
17.44
16.79
17.38
+0.56
2015-02-12
16.81
17.04
16.63
16.82
+0.01
2015-02-11
17.04
17.10
16.74
16.81
-0.27
2015-02-10
17.10
17.12
16.74
17.08
—
2015-02-09
16.73
17.16
16.70
17.08
+0.40
2015-02-07
16.63
16.71
16.60
16.68
-0.05
2015-02-06
17.10
17.36
16.72
16.73
-0.37
2015-02-05
17.43
17.55
16.95
17.10
-0.32
2015-02-04
17.10
17.65
17.09
17.42
+0.26
2015-02-03
17.23
17.75
17.11
17.16
-0.04
2015-02-02
17.19
17.31
16.99
17.20
-0.02
2015-01-31
17.25
17.27
17.13
17.22
+0.21
2015-01-30
17.22
17.24
16.77
17.01
-0.15
2015-01-29
18.10
18.13
17.13
17.16
-0.95
2015-01-28
18.11
18.14
17.92
18.11
-0.03
2015-01-27
17.99
18.18
17.69
18.14
+0.15
2015-01-26
18.31
18.48
17.87
17.99
-0.29
2015-01-24
18.24
18.35
18.23
18.28
+0.04
2015-01-23
18.33
18.39
18.14
18.24
+0.12
2015-01-22
18.09
18.25
17.95
18.12
—
2015-01-21
17.88
18.48
17.84
18.12
+0.22
2015-01-20
17.67
18.02
17.63
17.90
+0.22
2015-01-19
17.87
17.98
17.61
17.68
-0.01
2015-01-17
17.53
17.80
17.51
17.69
+0.17
2015-01-16
17.08
17.59
16.83
17.52
+0.43
2015-01-15
16.98
17.20
16.70
17.09
+0.07
2015-01-14
17.09
17.22
16.56
17.02
-0.03
2015-01-13
16.49
17.13
16.45
17.05
+0.58
2015-01-12
16.52
16.66
16.42
16.47
+0.08
2015-01-10
16.46
16.46
16.38
16.39
-0.05
2015-01-09
16.44
16.61
16.19
16.44
+0.01
2015-01-08
16.60
16.66
16.33
16.43
-0.18
2015-01-07
16.30
16.68
16.27
16.61
+0.29
2015-01-06
16.08
16.37
15.92
16.32
+0.23
2015-01-05
15.78
16.24
15.65
16.09
+0.36
2015-01-03
15.99
16.01
15.68
15.73
-0.26
2015-01-02
15.72
16.06
15.55
15.99
-0.18