建行美元银(汇)2017年价格历史
JHAGUSD(H)建行美元银(汇)（JHAGUSD(H)）2017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
17.06
2017年
最高价
美元/盎司
18.55
2017-04-14
最低价
美元/盎司
15.59
2017-07-07
2017年价格走势
建行美元银(汇) · 单位：美元/盎司（日K收盘）
2017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
2017-12-29
16.95
17.12
16.91
16.96
+0.15
2017-12-28
16.68
16.83
16.63
16.81
+0.13
2017-12-27
16.51
16.71
16.49
16.68
+0.18
2017-12-26
16.37
16.54
16.31
16.50
+0.13
2017-12-25
16.37
16.37
16.37
16.37
+0.02
2017-12-22
16.34
16.43
16.32
16.35
+0.15
2017-12-21
16.20
16.25
16.10
16.20
-0.01
2017-12-20
16.12
16.27
16.02
16.21
+0.09
2017-12-19
16.16
16.22
16.06
16.12
-0.02
2017-12-18
16.06
16.16
16
16.14
+0.07
2017-12-15
16.01
16.07
15.97
16.07
+0.18
2017-12-14
15.73
16.15
15.71
15.89
+0.14
2017-12-13
15.66
15.80
15.64
15.75
+0.09
2017-12-12
15.79
15.82
15.63
15.66
-0.14
2017-12-11
15.84
15.89
15.75
15.80
-0.03
2017-12-08
15.80
15.84
15.77
15.83
+0.03
2017-12-07
15.97
16.01
15.76
15.80
-0.16
2017-12-06
16.06
16.15
15.95
15.96
-0.10
2017-12-05
16.29
16.37
16.06
16.06
-0.24
2017-12-04
16.44
16.44
16.25
16.30
-0.13
2017-12-01
16.36
16.56
16.33
16.43
+0.02
2017-11-30
16.68
16.68
16.38
16.41
-0.27
2017-11-29
16.89
16.93
16.64
16.68
-0.19
2017-11-28
17.08
17.12
16.80
16.87
-0.20
2017-11-27
17.07
17.19
17.02
17.07
—
2017-11-24
17.07
17.07
17.01
17.07
-0.05
2017-11-23
17.10
17.17
17.06
17.12
—
2017-11-22
17.02
17.15
16.95
17.12
+0.10
2017-11-21
17.01
17.06
16.86
17.02
+0.03
2017-11-20
17.30
17.31
16.98
16.99
-0.29
2017-11-17
17.11
17.38
17.11
17.28
+0.20
2017-11-16
17.01
17.13
16.96
17.08
+0.05
2017-11-15
17
17.20
16.99
17.03
+0.03
2017-11-14
17.05
17.08
16.90
17
-0.05
2017-11-13
16.89
17.06
16.84
17.05
+0.14
2017-11-10
17.07
17.09
16.81
16.91
-0.04
2017-11-09
17.08
17.25
16.94
16.95
-0.13
2017-11-08
17.03
17.13
16.93
17.08
+0.05
2017-11-07
16.99
17.27
16.99
17.03
+0.04
2017-11-06
16.85
17.02
16.81
16.99
+0.13
2017-11-03
16.84
16.87
16.81
16.86
-0.26
2017-11-02
17.09
17.24
17.06
17.12
+0.03
2017-11-01
16.68
17.18
16.65
17.09
+0.39
2017-10-31
16.80
16.90
16.66
16.70
-0.10
2017-10-30
16.82
16.86
16.69
16.80
-0.05
2017-10-27
16.73
16.87
16.71
16.85
-0.08
2017-10-26
16.93
17.03
16.89
16.93
—
2017-10-25
16.95
17.05
16.82
16.93
-0.01
2017-10-24
17
17.15
16.89
16.94
-0.05
2017-10-23
17
17.01
16.87
16.99
-0.07
2017-10-20
17
17.08
17
17.06
-0.19
2017-10-19
17.01
17.26
16.92
17.25
+0.24
2017-10-18
16.99
17.11
16.90
17.01
+0.01
2017-10-17
17.39
17.41
16.97
17
-0.38
2017-10-16
17.39
17.47
17.34
17.38
+0.13
2017-10-13
17.19
17.26
17.19
17.25
+0.06
2017-10-12
17.11
17.27
17.07
17.19
+0.08
2017-10-11
17.17
17.20
17.07
17.11
-0.06
2017-10-10
16.90
17.24
16.88
17.17
+0.27
2017-10-09
16.83
16.99
16.80
16.90
+0.11
2017-10-06
16.83
16.85
16.71
16.79
+0.11
2017-10-05
16.63
16.74
16.57
16.68
+0.05
2017-10-04
16.65
16.89
16.57
16.63
-0.04
2017-10-03
16.67
16.70
16.55
16.67
+0.02
2017-10-02
16.64
16.73
16.55
16.65
-0.01
2017-09-29
16.77
16.79
16.66
16.66
-0.14
2017-09-28
16.81
16.91
16.69
16.80
-0.01
2017-09-27
16.90
16.91
16.73
16.81
-0.09
2017-09-26
17.06
17.25
16.89
16.90
-0.16
2017-09-25
16.93
17.11
16.85
17.06
+0.07
2017-09-22
16.98
16.99
16.94
16.99
-0.05
2017-09-21
17.30
17.36
16.84
17.04
-0.26
2017-09-20
17.29
17.40
17.20
17.30
+0.03
2017-09-19
17.20
17.28
17.07
17.27
+0.07
2017-09-18
17.57
17.63
17.19
17.20
-0.41
2017-09-15
17.68
17.69
17.61
17.61
-0.10
2017-09-14
17.72
17.81
17.62
17.71
—
2017-09-13
17.84
17.96
17.68
17.71
-0.13
2017-09-12
17.88
17.90
17.72
17.84
-0.02
2017-09-11
17.81
17.92
17.72
17.86
-0.15
2017-09-08
18.06
18.07
17.99
18.01
-0.05
2017-09-07
17.98
18.13
17.80
18.06
+0.08
2017-09-06
17.92
17.99
17.83
17.98
+0.06
2017-09-05
17.92
18
17.79
17.92
—
2017-09-04
17.84
17.95
17.78
17.92
+0.21
2017-09-01
17.69
17.75
17.68
17.71
+0.16
2017-08-31
17.42
17.59
17.30
17.55
+0.13
2017-08-30
17.53
17.54
17.29
17.42
-0.11
2017-08-29
17.37
17.67
17.36
17.53
+0.16
2017-08-28
17.08
17.42
17.04
17.37
+0.33
2017-08-25
17.07
17.10
17.04
17.04
+0.05
2017-08-24
17.02
17.11
16.83
16.99
-0.03
2017-08-23
17.01
17.09
16.92
17.02
+0.01
2017-08-22
17.01
17.11
16.89
17.01
-0.02
2017-08-21
16.91
17.12
16.85
17.03
—
2017-08-18
17.04
17.08
16.98
17.03
-0.03
2017-08-17
16.97
17.18
16.88
17.06
+0.12
2017-08-16
16.68
16.94
16.63
16.94
+0.26
2017-08-15
17.11
17.16
16.60
16.68
-0.43
2017-08-14
17.11
17.22
16.94
17.11
—
2017-08-11
17.07
17.12
17.06
17.11
+0.04
2017-08-10
16.87
17.24
16.85
17.07
+0.20
2017-08-09
16.37
16.92
16.36
16.87
+0.50
2017-08-08
16.27
16.49
16.23
16.37
+0.09
2017-08-07
16.25
16.31
16.13
16.28
+0.01
2017-08-04
16.30
16.34
16.26
16.27
-0.39
2017-08-03
16.74
16.76
16.45
16.66
-0.08
2017-08-02
16.75
16.89
16.50
16.74
-0.01
2017-08-01
16.84
16.86
16.64
16.75
-0.08
2017-07-31
16.79
16.88
16.69
16.83
+0.10
2017-07-28
16.71
16.75
16.69
16.73
+0.12
2017-07-27
16.46
16.82
16.45
16.61
+0.17
2017-07-26
16.51
16.57
16.31
16.44
-0.04
2017-07-25
16.51
16.62
16.27
16.48
-0.03
2017-07-24
16.48
16.60
16.42
16.51
+0.01
2017-07-21
16.46
16.53
16.45
16.50
+0.13
2017-07-20
16.31
16.42
16.15
16.37
+0.07
2017-07-19
16.30
16.37
16.17
16.30
-0.01
2017-07-18
16.12
16.33
16.09
16.31
+0.19
2017-07-17
16.03
16.20
15.98
16.12
+0.16
2017-07-14
15.93
15.99
15.93
15.96
+0.20
2017-07-13
15.96
15.98
15.73
15.76
-0.21
2017-07-12
15.76
16.03
15.74
15.97
+0.22
2017-07-11
15.62
15.79
15.47
15.75
+0.14
2017-07-10
15.58
15.68
15.21
15.61
+0.02
2017-07-07
15.46
15.59
15.45
15.59
-0.39
2017-07-06
16.01
16.11
15.91
15.98
-0.04
2017-07-05
16.09
16.22
15.89
16.02
-0.07
2017-07-04
16.16
16.21
16.05
16.09
+0.01
2017-07-03
16.65
16.67
16.08
16.08
-0.54
2017-06-30
16.67
16.67
16.60
16.62
-0.05
2017-06-29
16.82
16.91
16.59
16.67
-0.15
2017-06-28
16.61
16.87
16.59
16.82
+0.21
2017-06-27
16.59
16.71
16.54
16.61
+0.03
2017-06-26
16.73
16.75
16.30
16.58
-0.18
2017-06-23
16.60
16.80
16.53
16.76
+0.16
2017-06-22
16.43
16.69
16.40
16.60
+0.17
2017-06-21
16.47
16.55
16.36
16.43
-0.04
2017-06-20
16.57
16.64
16.41
16.47
-0.11
2017-06-19
16.69
16.71
16.54
16.58
-0.11
2017-06-16
16.68
16.73
16.68
16.69
-0.07
2017-06-15
17.19
17.28
16.68
16.76
-0.44
2017-06-14
16.80
17.32
16.76
17.20
+0.40
2017-06-13
16.96
16.99
16.73
16.80
-0.15
2017-06-12
17.20
17.23
16.92
16.95
-0.28
2017-06-09
17.23
17.26
17.20
17.23
-0.22
2017-06-08
17.62
17.69
17.30
17.45
-0.17
2017-06-07
17.71
17.73
17.57
17.62
-0.09
2017-06-06
17.55
17.76
17.52
17.71
+0.14
2017-06-05
17.57
17.65
17.50
17.57
+0.04
2017-06-02
17.53
17.55
17.48
17.53
+0.30
2017-06-01
17.36
17.42
17.03
17.23
-0.14
2017-05-31
17.40
17.44
17.24
17.37
-0.03
2017-05-30
17.43
17.48
17.24
17.40
-0.04
2017-05-29
17.37
17.46
17.30
17.44
+0.11
2017-05-26
17.31
17.38
17.25
17.33
+0.14
2017-05-25
17.09
17.26
17.08
17.19
+0.10
2017-05-24
17.11
17.17
16.91
17.09
-0.03
2017-05-23
17.17
17.31
17.05
17.12
-0.02
2017-05-22
16.99
17.15
16.85
17.14
+0.29
2017-05-19
16.77
16.87
16.74
16.85
+0.17
2017-05-18
16.90
16.97
16.45
16.68
-0.22
2017-05-17
16.75
17.03
16.74
16.90
+0.14
2017-05-16
16.69
16.78
16.61
16.76
+0.07
2017-05-15
16.47
16.82
16.43
16.69
+0.25
2017-05-12
16.45
16.46
16.39
16.44
+0.18
2017-05-11
16.24
16.40
16.18
16.26
+0.02
2017-05-10
16.15
16.34
16.06
16.24
+0.10
2017-05-09
16.26
16.32
16.11
16.14
-0.13
2017-05-08
16.38
16.46
16.25
16.27
-0.11
2017-05-05
16.32
16.38
16.26
16.38
+0.11
2017-05-04
16.55
16.69
16.22
16.27
-0.28
2017-05-03
16.85
16.89
16.52
16.55
-0.31
2017-05-02
17.04
17.04
16.80
16.86
-0.18
2017-05-01
17.26
17.27
17.01
17.04
-0.19
2017-04-28
17.22
17.31
17.21
17.23
-0.10
2017-04-27
17.45
17.53
17.26
17.33
-0.12
2017-04-26
17.71
17.71
17.43
17.45
-0.26
2017-04-25
17.90
18.01
17.66
17.71
-0.19
2017-04-24
17.75
17.94
17.73
17.90
-0.01
2017-04-21
17.91
18.07
17.89
17.91
+0.01
2017-04-20
18.13
18.23
17.89
17.90
-0.26
2017-04-19
18.27
18.38
18.13
18.16
-0.09
2017-04-18
18.51
18.53
18.13
18.25
-0.25
2017-04-17
18.60
18.64
18.48
18.50
-0.05
2017-04-14
18.46
18.55
18.46
18.55
+0.09
2017-04-13
18.31
18.61
18.25
18.46
+0.13
2017-04-12
18.25
18.42
18.21
18.33
+0.07
2017-04-11
17.92
18.31
17.89
18.26
+0.34
2017-04-10
18
18.03
17.76
17.92
-0.08
2017-04-07
18.37
18.38
17.91
18
-0.22
2017-04-06
18.24
18.35
18.15
18.22
-0.02
2017-04-05
18.29
18.33
18.15
18.24
-0.04
2017-04-04
18.22
18.42
18.19
18.28
+0.04
2017-04-03
18.25
18.27
18.09
18.24
+0.03
2017-03-31
18.19
18.28
18.19
18.21
-0.04
2017-03-30
18.18
18.29
18.06
18.25
+0.07
2017-03-29
18.17
18.25
18.03
18.18
—
2017-03-28
18.04
18.25
18
18.18
+0.14
2017-03-27
17.87
18.14
17.83
18.04
+0.29
2017-03-24
17.72
17.78
17.70
17.75
+0.17
2017-03-23
17.56
17.69
17.51
17.58
+0.01
2017-03-22
17.54
17.59
17.46
17.57
+0.02
2017-03-21
17.41
17.60
17.33
17.55
+0.13
2017-03-20
17.41
17.46
17.35
17.42
+0.03
2017-03-17
17.34
17.41
17.32
17.39
+0.05
2017-03-16
16.87
17.54
16.85
17.34
+0.46
2017-03-15
17.01
17.01
16.83
16.88
-0.12
2017-03-14
17.01
17.05
16.90
17
-0.01
2017-03-13
16.99
17.15
16.96
17.01
+0.06
2017-03-10
16.94
16.97
16.89
16.95
-0.20
2017-03-09
17.30
17.32
17.14
17.15
-0.16
2017-03-08
17.60
17.62
17.28
17.31
-0.26
2017-03-07
17.82
17.83
17.49
17.57
-0.25
2017-03-06
17.95
17.95
17.79
17.82
-0.13
2017-03-03
17.73
17.97
17.67
17.95
-0.41
2017-03-02
18.40
18.48
18.29
18.36
-0.04
2017-03-01
18.43
18.46
18.23
18.40
-0.04
2017-02-28
18.42
18.48
18.23
18.44
+0.02
2017-02-27
18.37
18.42
18.32
18.42
+0.04
2017-02-24
18.34
18.41
18.32
18.38
+0.22
2017-02-23
17.97
18.22
17.94
18.16
+0.19
2017-02-22
18
18.08
17.94
17.97
-0.05
2017-02-21
18.03
18.08
17.84
18.02
-0.01
2017-02-20
18
18.05
17.94
18.03
+0.02
2017-02-17
18.03
18.08
18
18.01
-0.10
2017-02-16
17.88
18.13
17.88
18.11
+0.22
2017-02-15
17.82
17.99
17.77
17.89
+0.06
2017-02-14
17.87
18.08
17.77
17.83
-0.03
2017-02-13
17.94
18
17.76
17.86
-0.07
2017-02-10
17.90
18
17.88
17.93
+0.24
2017-02-09
17.78
17.85
17.63
17.69
+0.56
2017-01-20
17.05
17.16
16.91
17.13
+0.25
2017-01-19
17.28
17.31
16.75
16.88
-0.42
2017-01-18
17.11
17.33
17.07
17.30
+0.15
2017-01-17
16.84
17.21
16.80
17.15
+0.31
2017-01-16
16.86
16.92
16.79
16.84
+0.04
2017-01-13
16.75
16.81
16.72
16.80
-0.07
2017-01-12
16.60
16.98
16.53
16.87
+0.27
2017-01-11
16.85
16.91
16.55
16.60
-0.23
2017-01-10
16.57
16.84
16.54
16.83
+0.28
2017-01-09
16.47
16.59
16.41
16.55
+0.09
2017-01-06
16.48
16.51
16.38
16.46
-0.22
2017-01-05
16.42
16.71
16.35
16.68
+0.28
2017-01-04
16.35
16.49
16.26
16.40
+0.47