建行美元银(汇)2016年价格历史
JHAGUSD(H)建行美元银(汇)（JHAGUSD(H)）2016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
17.23
2016年
最高价
美元/盎司
20.65
2016-08-02
最低价
美元/盎司
13.79
2016-01-12
2016年价格走势
建行美元银(汇) · 单位：美元/盎司（日K收盘）
2016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
2016-12-30
16.08
16.10
15.86
15.93
-0.17
2016-12-29
15.98
16.21
15.93
16.10
+0.12
2016-12-28
15.85
16.06
15.82
15.98
+0.13
2016-12-27
15.78
16.06
15.72
15.85
+0.07
2016-12-26
15.78
15.78
15.78
15.78
-0.06
2016-12-23
15.93
15.94
15.78
15.84
-0.10
2016-12-22
15.94
16.02
15.79
15.94
+0.01
2016-12-21
15.75
16.19
15.70
15.93
+0.17
2016-12-20
16.03
16.07
15.65
15.76
-0.27
2016-12-19
16.09
16.21
15.99
16.03
+0.05
2016-12-16
16.04
16.06
15.89
15.98
-0.08
2016-12-15
17.10
17.22
15.96
16.06
-1.06
2016-12-14
16.83
17.20
16.83
17.12
+0.28
2016-12-13
17.08
17.19
16.78
16.84
-0.27
2016-12-12
16.88
17.20
16.69
17.11
+0.05
2016-12-09
17.04
17.06
17.03
17.06
+0.01
2016-12-08
17.13
17.26
16.97
17.05
-0.06
2016-12-07
16.86
17.22
16.66
17.11
+0.26
2016-12-06
16.68
16.90
16.65
16.85
+0.20
2016-12-05
16.75
16.99
16.52
16.65
-0.04
2016-12-02
16.68
16.82
16.65
16.69
+0.33
2016-12-01
16.59
16.59
16.28
16.36
-0.25
2016-11-30
16.59
16.78
16.48
16.61
-0.01
2016-11-29
16.67
16.70
16.43
16.62
-0.05
2016-11-28
16.50
16.86
16.48
16.67
+0.14
2016-11-25
16.55
16.57
16.45
16.53
+0.22
2016-11-24
16.28
16.47
16.23
16.31
+0.06
2016-11-23
16.62
16.74
16.18
16.25
-0.37
2016-11-22
16.62
16.89
16.53
16.62
+0.01
2016-11-21
16.60
16.78
16.54
16.61
—
2016-11-18
16.99
17.04
16.54
16.61
-0.37
2016-11-17
16.89
17.02
16.87
16.98
+0.07
2016-11-16
17.08
17.24
16.88
16.91
-0.17
2016-11-15
16.73
17.13
16.67
17.08
+0.32
2016-11-14
17.40
17.51
16.68
16.76
-0.55
2016-11-11
17.80
17.81
17.22
17.31
-1.43
2016-11-10
18.71
18.76
18.70
18.74
+0.02
2016-11-09
18.54
19
18.29
18.72
+0.21
2016-11-08
18.15
18.72
18.02
18.51
+0.36
2016-11-07
18.43
18.43
18.11
18.15
-0.25
2016-11-04
18.40
18.44
18.34
18.40
+0.12
2016-11-03
18.67
18.75
18.01
18.28
-0.19
2016-11-02
18.38
18.50
18.34
18.47
+0.08
2016-11-01
17.83
18.45
17.79
18.39
+0.58
2016-10-31
17.82
17.92
17.77
17.81
+0.04
2016-10-28
17.68
17.91
17.68
17.77
+0.12
2016-10-27
17.67
17.73
17.56
17.65
-0.15
2016-10-26
17.77
17.82
17.74
17.80
+0.02
2016-10-25
17.59
17.81
17.52
17.78
+0.19
2016-10-24
17.51
17.87
17.47
17.59
+0.05
2016-10-21
17.45
17.54
17.45
17.54
+0.04
2016-10-20
17.69
17.74
17.45
17.50
-0.19
2016-10-19
17.68
17.78
17.58
17.69
+0.10
2016-10-18
17.43
17.64
17.41
17.59
+0.15
2016-10-17
17.42
17.50
17.36
17.44
-0.02
2016-10-14
17.39
17.48
17.39
17.46
-0.07
2016-10-13
17.47
17.67
17.44
17.53
+0.07
2016-10-12
17.56
17.62
17.37
17.46
-0.19
2016-10-11
17.68
17.69
17.62
17.65
-0.09
2016-10-10
17.62
17.81
17.59
17.74
+0.25
2016-10-07
17.22
17.51
17.20
17.49
+0.19
2016-10-06
17.65
17.86
17.12
17.30
-0.36
2016-10-05
18.08
18.09
17.63
17.66
-1.15
2016-10-04
18.95
18.97
18.77
18.81
-0.13
2016-10-03
19.14
19.31
18.91
18.94
-0.24
2016-09-30
19.33
19.36
19.12
19.18
+0.04
2016-09-29
19.08
19.39
19.01
19.14
+0.06
2016-09-28
19.06
19.19
18.94
19.08
+0.02
2016-09-27
19.54
19.55
18.99
19.06
-0.41
2016-09-26
19.76
19.76
19.46
19.47
-0.36
2016-09-23
20.02
20.05
19.75
19.83
-0.19
2016-09-22
19.73
20.06
19.59
20.02
+0.81
2016-09-21
19.24
19.24
19.20
19.21
-0.06
2016-09-20
19.26
19.27
19.24
19.27
+0.03
2016-09-19
18.84
19.29
18.79
19.24
+0.43
2016-09-16
18.79
18.83
18.77
18.81
-0.16
2016-09-15
19.06
19.07
18.95
18.97
+0.06
2016-09-14
18.95
18.95
18.88
18.91
+0.06
2016-09-13
18.85
18.86
18.80
18.85
—
2016-09-12
19.12
19.12
18.73
18.85
-0.53
2016-09-09
19.40
19.40
19.38
19.38
-0.30
2016-09-08
19.75
19.94
19.67
19.68
-0.08
2016-09-07
19.81
20.13
19.74
19.76
-0.04
2016-09-06
19.48
19.83
19.47
19.80
+0.32
2016-09-05
19.37
19.52
19.31
19.48
+0.51
2016-09-02
18.84
19
18.83
18.97
+0.33
2016-09-01
18.71
18.73
18.63
18.64
+0.03
2016-08-31
18.63
18.65
18.58
18.61
-0.23
2016-08-30
18.79
18.88
18.74
18.84
+0.04
2016-08-29
18.57
18.81
18.41
18.80
+0.26
2016-08-26
18.56
18.58
18.53
18.54
-0.01
2016-08-25
18.58
18.63
18.54
18.55
-0.33
2016-08-24
18.90
18.97
18.88
18.88
-0.03
2016-08-23
18.96
18.98
18.88
18.91
-0.04
2016-08-22
19
19.09
18.83
18.95
-0.38
2016-08-19
19.38
19.40
19.30
19.33
-0.44
2016-08-18
19.60
19.93
19.44
19.77
+0.18
2016-08-17
19.88
19.90
19.54
19.59
-0.28
2016-08-16
19.86
19.89
19.81
19.87
+0.02
2016-08-15
19.76
20.04
19.72
19.85
-0.12
2016-08-12
20.11
20.13
19.94
19.97
-0.25
2016-08-11
20.23
20.31
19.99
20.22
-0.02
2016-08-10
19.82
20.49
19.81
20.24
+0.42
2016-08-09
19.81
19.88
19.61
19.82
+0.01
2016-08-08
19.61
19.87
19.60
19.81
+0.09
2016-08-05
19.76
19.81
19.70
19.72
-0.59
2016-08-04
20.41
20.48
20.27
20.31
-0.10
2016-08-03
20.66
20.73
20.38
20.41
-0.24
2016-08-02
20.56
20.78
20.35
20.65
+0.09
2016-08-01
20.36
20.65
20.31
20.56
+0.25
2016-07-29
20.17
20.40
19.98
20.31
-0.05
2016-07-28
19.98
20.41
19.81
20.36
+0.38
2016-07-27
19.63
20.10
19.53
19.98
+0.32
2016-07-26
19.66
19.74
19.44
19.66
—
2016-07-25
19.62
19.66
19.32
19.66
+0.01
2016-07-22
19.63
19.67
19.60
19.65
-0.02
2016-07-21
19.59
19.69
19.23
19.67
+0.22
2016-07-20
19.94
19.98
19.45
19.45
-0.49
2016-07-19
19.99
20.11
19.83
19.94
-0.03
2016-07-18
20.14
20.23
19.74
19.97
-0.12
2016-07-15
20.10
20.16
20.02
20.09
-0.18
2016-07-14
20.29
20.53
20.02
20.27
-0.05
2016-07-13
20.29
20.44
19.93
20.32
+0.02
2016-07-12
20.41
20.54
20.18
20.30
-0.08
2016-07-11
20.48
20.68
20.13
20.38
+0.18
2016-07-08
19.88
20.20
19.87
20.20
+0.60
2016-07-07
20.10
20.26
19.49
19.60
-0.41
2016-07-06
19.77
20.02
19.76
20.01
+0.24
2016-07-05
20.42
20.47
19.56
19.77
-0.65
2016-07-04
19.75
21.07
19.75
20.42
+0.71
2016-07-01
19.47
19.89
19.42
19.71
+1.22
2016-06-30
18.38
18.55
18.20
18.49
+0.69
2016-06-29
17.80
17.83
17.76
17.80
—
2016-06-28
17.69
17.85
17.54
17.80
+0.13
2016-06-27
17.88
17.92
17.65
17.67
-0.09
2016-06-24
17.75
17.79
17.69
17.76
+0.42
2016-06-23
17.31
17.47
17.22
17.34
+0.04
2016-06-22
17.27
17.34
17.15
17.30
-0.11
2016-06-21
17.48
17.56
17.37
17.41
-0.08
2016-06-20
17.43
17.63
17.30
17.49
+0.03
2016-06-17
17.31
17.47
17.29
17.46
-0.21
2016-06-16
17.47
17.87
17.42
17.67
+0.22
2016-06-15
17.33
17.52
17.30
17.45
+0.12
2016-06-14
17.40
17.46
17.29
17.33
+1.11
2016-05-28
16.26
16.27
16.13
16.22
-0.04
2016-05-27
16.37
16.38
16.14
16.26
-0.09
2016-05-26
16.29
16.56
16.22
16.35
+0.05
2016-05-25
16.27
16.36
16.17
16.30
+0.02
2016-05-24
16.38
16.44
16.22
16.28
-0.10
2016-05-23
16.47
16.56
16.31
16.38
-0.13
2016-05-21
16.45
16.55
16.45
16.51
+0.06
2016-05-20
16.45
16.65
16.38
16.45
—
2016-05-19
17.10
17.13
16.35
16.45
-0.64
2016-05-18
17.29
17.31
16.92
17.09
-0.20
2016-05-17
17.20
17.34
17.06
17.29
+0.10
2016-05-16
17.08
17.40
17.07
17.19
+0.08
2016-05-14
17.09
17.12
17.05
17.11
+0.02
2016-05-13
17.08
17.16
16.88
17.09
+0.01
2016-05-12
17.40
17.45
16.99
17.08
-0.32
2016-05-11
17.05
17.58
17.03
17.40
+0.35
2016-05-10
16.98
17.14
16.98
17.05
-0.43
2016-05-07
17.55
17.56
17.42
17.48
-0.07
2016-05-06
17.34
17.60
17.24
17.55
+0.21
2016-05-05
17.31
17.63
17.23
17.34
+0.03
2016-05-04
17.37
17.49
17.19
17.31
-0.09
2016-05-03
17.62
17.73
17.35
17.40
-0.44
2016-04-30
17.86
17.87
17.74
17.84
-0.02
2016-04-29
17.52
17.95
17.49
17.86
+0.34
2016-04-28
17.21
17.59
17.07
17.52
+0.32
2016-04-27
17.14
17.38
17.07
17.20
+0.07
2016-04-26
17.02
17.15
16.86
17.13
+0.11
2016-04-25
16.97
17.11
16.83
17.02
+0.06
2016-04-23
17.05
17.05
16.86
16.96
-0.06
2016-04-22
17.13
17.33
16.92
17.02
-0.13
2016-04-21
17.13
17.70
16.78
17.15
-0.01
2016-04-20
16.97
17.24
16.87
17.16
+0.17
2016-04-19
16.26
17.06
16.17
16.99
+0.72
2016-04-18
16.19
16.33
16.12
16.27
+0.03
2016-04-16
16.27
16.37
16.22
16.24
-0.02
2016-04-15
16.13
16.30
16.10
16.26
+0.13
2016-04-14
16.20
16.31
15.92
16.13
-0.07
2016-04-13
16.13
16.30
16.01
16.20
+0.11
2016-04-12
15.93
16.17
15.80
16.09
+0.16
2016-04-11
15.46
15.93
15.43
15.93
+0.56
2016-04-09
15.34
15.39
15.32
15.37
+0.04
2016-04-08
15.26
15.36
15.14
15.33
+0.06
2016-04-07
15.16
15.36
15.02
15.27
+0.11
2016-04-06
15.05
15.18
14.93
15.16
+0.09
2016-04-02
14.88
15.11
14.87
15.07
+0.18
2016-04-01
15.42
15.48
14.80
14.89
-0.51
2016-03-31
15.23
15.52
15.20
15.40
+0.17
2016-03-30
15.15
15.45
15.13
15.23
+0.06
2016-03-29
15.24
15.29
15.07
15.17
-0.07
2016-03-28
15.18
15.36
15.14
15.24
+0.05
2016-03-26
15.19
15.19
15.19
15.19
—
2016-03-25
15.24
15.25
15.16
15.19
-0.06
2016-03-24
15.27
15.33
15.18
15.25
-0.56
2016-03-19
15.85
15.86
15.74
15.81
-0.02
2016-03-18
15.98
16.13
15.83
15.83
-0.14
2016-03-17
15.27
16.02
15.21
15.97
+0.70
2016-03-16
15.30
15.32
15.22
15.27
-0.04
2016-03-15
15.47
15.52
15.21
15.31
-0.12
2016-03-14
15.52
15.81
15.41
15.43
-0.18
2016-03-12
15.61
15.64
15.58
15.61
—
2016-03-11
15.52
15.68
15.48
15.61
+0.05
2016-03-10
15.37
15.65
15.22
15.56
+0.23
2016-03-09
15.47
15.48
15.23
15.33
-0.10
2016-03-08
15.63
15.70
15.41
15.43
-0.21
2016-03-07
15.49
15.81
15.49
15.64
+0.20
2016-03-05
15.66
15.79
15.44
15.44
-0.21
2016-03-04
15.15
15.73
15.11
15.65
+0.52
2016-03-03
14.93
15.20
14.86
15.13
+0.15
2016-03-02
14.77
15.02
14.73
14.98
+0.20
2016-03-01
14.78
15.07
14.73
14.78
-0.02
2016-02-29
14.65
14.85
14.61
14.80
+0.08
2016-02-27
14.75
14.77
14.69
14.72
-0.13
2016-02-26
15.18
15.23
14.83
14.85
-0.30
2016-02-25
15.44
15.45
15.04
15.15
-0.32
2016-02-24
15.30
15.59
15.19
15.47
+0.17
2016-02-23
15.20
15.31
15.15
15.30
+0.10
2016-02-22
15.29
15.30
14.94
15.20
-0.21
2016-02-20
15.36
15.44
15.35
15.41
+0.05
2016-02-19
15.36
15.56
15.28
15.36
+0.02
2016-02-18
15.34
15.39
15.21
15.34
—
2016-02-17
15.36
15.37
15.17
15.34
-0.02
2016-02-16
15.29
15.44
15.14
15.36
+0.09
2016-02-15
15.42
15.43
15.21
15.27
+0.98
2016-01-30
14.30
14.30
14.25
14.29
-0.01
2016-01-29
14.25
14.31
14.17
14.30
+0.07
2016-01-28
14.45
14.57
14.19
14.23
-0.20
2016-01-27
14.47
14.56
14.36
14.43
-0.03
2016-01-26
14.25
14.46
14.19
14.46
+0.22
2016-01-25
14.09
14.30
14.05
14.24
+0.34
2016-01-16
13.93
14.02
13.89
13.90
-0.03
2016-01-15
13.80
14.13
13.77
13.93
+0.12
2016-01-14
14.15
14.20
13.79
13.81
-0.37
2016-01-13
13.80
14.20
13.77
14.18
+0.39
2016-01-12
14
14
13.76
13.79
-0.19
2016-01-11
13.97
14.07
13.96
13.98
+0.05
2016-01-09
14.05
14.07
13.93
13.93
-0.09
2016-01-08
14.17
14.35
14.02
14.02
-0.13
2016-01-07
13.98
14.15
13.98
14.15
+0.19
2016-01-06
14
14.04
13.93
13.96
-0.02
2016-01-05
13.92
14.07
13.85
13.98
+0.06
2016-01-04
13.89
14.20
13.85
13.92
+0.01