建行AU99952014年价格历史
JHAU9995建行AU9995（JHAU9995）2014年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
250.69
2014年
最高价
元/克
273.75
2014-03-17
最低价
元/克
225.20
2014-11-06
2014年价格走势
建行AU9995 · 单位：元/克（日K收盘）
2014年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：元/克；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
240.36
240.89
238.77
238.94
-1.54
2014-12-30
236.27
241.06
235.81
240.48
+4.06
2014-12-29
238.75
239.41
236.22
236.42
-2.06
2014-12-27
238.42
238.99
238.24
238.48
+0.02
2014-12-26
234.33
239.43
234.33
238.46
+4.13
2014-12-25
234.65
234.78
233.89
234.33
-0.38
2014-12-24
235.91
236.16
234.33
234.71
-1.11
2014-12-23
237.70
237.70
234.13
235.82
-1.86
2014-12-22
238.87
240.26
237.58
237.68
-1.36
2014-12-20
239.66
239.66
238.96
239.04
-0.55
2014-12-19
238.56
240.29
238.30
239.59
+0.91
2014-12-18
238.45
242.15
235.90
238.68
+0.12
2014-12-17
237.48
239.48
237.24
238.56
+1.72
2014-12-16
241.79
242.97
236.54
236.84
-4.66
2014-12-15
243.10
243.42
240.15
241.50
-1.53
2014-12-13
243.33
243.58
242.88
243.03
-0.11
2014-12-12
243.14
244.91
241.77
243.14
-0.11
2014-12-11
243.95
244.61
241.94
243.25
-0.68
2014-12-10
244.66
245.65
243.21
243.93
-0.64
2014-12-09
236.83
246.08
236.44
244.57
+7.62
2014-12-08
235.14
237.67
234.72
236.95
+1.56
2014-12-06
236.13
236.29
235.07
235.39
-0.87
2014-12-05
239.18
239.30
234.63
236.26
-2.97
2014-12-04
239.66
240.01
237.67
239.23
-0.18
2014-12-03
236.78
239.42
236.12
239.41
+2.09
2014-12-02
236.42
241.37
235.72
237.32
+0.45
2014-12-01
230.37
237.31
225.80
236.87
+6.44
2014-11-29
233.62
233.62
230.13
230.43
-3.15
2014-11-28
235.23
235.62
232.69
233.58
-1.92
2014-11-27
236.54
236.68
234.13
235.50
-1.02
2014-11-26
236.47
236.81
235.81
236.52
+0.08
2014-11-25
236.53
237.22
234.97
236.44
-0.24
2014-11-24
236.41
237.35
235.47
236.68
-0.20
2014-11-21
234.07
237.74
233.63
236.88
+2.78
2014-11-20
231.88
235.89
231.52
234.10
+1.51
2014-11-19
235.14
236.40
231.39
232.59
-2.43
2014-11-18
233.07
236.93
232.65
235.02
+1.92
2014-11-17
234.39
234.70
232.67
233.10
-0.93
2014-11-15
231.58
235.09
230.83
234.03
+2.59
2014-11-14
228.72
232.23
226.12
231.44
+2.59
2014-11-13
229.40
229.59
227.25
228.85
-0.40
2014-11-12
227.31
230.83
227.19
229.25
+2.08
2014-11-11
227.34
227.98
225.50
227.17
-1.60
2014-11-10
231.93
231.93
228.59
228.77
-1.59
2014-11-08
228.96
231
228.91
230.36
+1.39
2014-11-07
225.17
229.48
222.56
228.97
+3.77
2014-11-06
225.33
225.85
223.73
225.20
-0.45
2014-11-05
230.16
230.16
223.71
225.65
-4.28
2014-11-04
229.94
230.68
228.86
229.93
+0.16
2014-11-03
229.84
230.77
228.32
229.77
-0.44
2014-11-01
229.11
230.57
228.90
230.21
+1.16
2014-10-31
235.62
236.43
228.22
229.05
-6.48
2014-10-30
240.29
240.73
235.10
235.53
-4.80
2014-10-29
241.57
241.70
239.91
240.33
-1.24
2014-10-28
241.63
242.67
240.38
241.57
-0.03
2014-10-27
241.48
242.16
241.29
241.60
-0.49
2014-10-25
241.87
242.24
241.87
242.09
+0.27
2014-10-24
241.56
242.69
241.53
241.82
+0.23
2014-10-23
244.43
244.99
241.23
241.59
-2.90
2014-10-22
246.18
246.44
244.20
244.49
-1.77
2014-10-21
244.90
246.83
244.79
246.26
+1.27
2014-10-20
243.33
245.62
243.03
244.99
+1.33
2014-10-18
242.85
244.01
242.79
243.66
+0.76
2014-10-17
244.51
244.87
242.42
242.90
-1.58
2014-10-16
245
245.55
243.22
244.48
-0.37
2014-10-15
242.74
246.01
240.59
244.85
+2.27
2014-10-14
242.11
243.65
241.67
242.58
+0.53
2014-10-13
242.41
243.48
241.21
242.05
+0.91
2014-10-11
240.91
241.14
240.66
241.14
+0.16
2014-10-10
240.92
241.58
239.98
240.98
-0.16
2014-10-09
238.20
242.96
237.78
241.14
+2.87
2014-10-08
238.47
240.77
238
238.27
-0.29
2014-10-07
237.18
239.22
237.05
238.56
+1.35
2014-10-06
234.04
237.47
233.70
237.21
+2.05
2014-10-04
235.62
235.62
234.85
235.16
-0.65
2014-10-03
240.15
240.43
235.12
235.81
-4.19
2014-10-02
240.17
241.02
238.51
240
-0.25
2014-10-01
238.21
240.50
237.72
240.25
+2.02
2014-09-30
240.46
240.81
237.71
238.23
-2.29
2014-09-29
239.64
241.79
239.52
240.52
+0.77
2014-09-27
239.16
239.76
238.96
239.75
+0.58
2014-09-26
241.74
242.26
238.76
239.17
-1.28
2014-09-25
240.24
241.38
238.16
240.45
+0.31
2014-09-24
241.14
241.72
239.89
240.14
-1.10
2014-09-23
240.46
243.37
239.63
241.24
+0.89
2014-09-22
239.79
240.38
238.51
240.35
+0.16
2014-09-20
240.47
240.47
239.58
240.19
-0.34
2014-09-19
242.09
242.24
239.81
240.53
-1.42
2014-09-18
243.58
244.44
239.98
241.95
-1.68
2014-09-17
244.77
244.94
243.62
243.63
-1.01
2014-09-16
243.52
245.31
243.24
244.64
+1.12
2014-09-15
241.92
244.45
241.76
243.52
+0.94
2014-09-13
242.91
243.25
242.10
242.58
-0.49
2014-09-12
244.24
244.75
242.15
243.07
-0.85
2014-09-11
245.94
246.39
243.32
243.92
-2.13
2014-09-10
246.55
248.01
245.64
246.05
-0.72
2014-09-09
247.61
248.27
246.67
246.77
-0.63
2014-09-08
250.33
250.96
247.31
247.40
-2.94
2014-09-06
249.99
250.34
249.59
250.34
+0.45
2014-09-05
250.46
251.33
248.08
249.89
-0.31
2014-09-04
250.47
251.73
249.99
250.20
-0.03
2014-09-03
249.75
250.90
249.03
250.23
+0.41
2014-09-02
254.02
254.20
249.60
249.82
-4.27
2014-09-01
253.93
254.69
253.73
254.09
-0.06
2014-08-30
254.21
254.27
253.79
254.15
-0.11
2014-08-29
254.80
254.96
253.42
254.26
-0.47
2014-08-28
253.30
255.95
253.12
254.73
+1.49
2014-08-27
253.80
254.16
253.03
253.24
-0.62
2014-08-26
252.46
255.27
252.43
253.86
+1.33
2014-08-25
252.49
253.42
252.23
252.53
-0.65
2014-08-23
253.30
253.35
252.82
253.18
—
2014-08-22
252.41
253.66
251.77
253.18
+0.80
2014-08-21
255.40
255.65
251.83
252.38
-2.95
2014-08-20
255.65
256.14
254.92
255.33
-0.19
2014-08-19
256.45
257.05
255.45
255.52
-0.87
2014-08-18
257.34
257.43
255.83
256.39
-1.45
2014-08-16
258.53
258.53
257.47
257.84
-0.54
2014-08-15
259.52
259.91
255.40
258.38
-1.07
2014-08-14
259.04
260.73
258.91
259.45
+0.55
2014-08-13
260.52
260.52
258.13
258.90
-1.40
2014-08-12
258.47
260.79
258.34
260.30
+1.72
2014-08-11
259.35
259.43
258.18
258.58
-0.92
2014-08-09
259.24
259.59
258.94
259.50
+0.17
2014-08-08
259.72
261.73
258.48
259.33
-0.79
2014-08-07
258.52
260.12
258.01
260.12
+1.54
2014-08-06
254.70
259.35
254.58
258.58
+3.81
2014-08-05
255.80
256.57
254.42
254.77
-1.02
2014-08-04
256.49
257.36
255.60
255.79
-1.22
2014-08-02
257.17
257.35
256.77
257.01
-0.24
2014-08-01
255.42
257.45
254.21
257.25
+1.85
2014-07-31
256.63
257.43
255.03
255.40
-1.09
2014-07-30
257.76
258.49
256.38
256.49
-1.67
2014-07-29
259.26
260.60
257.72
258.16
-1.24
2014-07-28
260.07
260.32
258.77
259.40
-0.65
2014-07-26
258.31
260.28
258.12
260.05
+1.71
2014-07-25
256.76
258.50
256.62
258.34
+1.57
2014-07-24
260.27
260.36
256.48
256.77
-3.52
2014-07-23
261.11
261.14
260
260.29
-0.23
2014-07-22
261.91
262.25
259.59
260.52
-1.33
2014-07-21
261.47
263.07
260.79
261.85
+0.35
2014-07-19
260.72
261.60
260.64
261.50
+0.74
2014-07-18
263.40
264.05
260.49
260.76
-2.84
2014-07-17
259.31
263.60
258.48
263.60
+4.11
2014-07-16
258.51
260
257.91
259.49
+0.86
2014-07-15
260.54
262.12
258.03
258.63
-1.86
2014-07-14
266.97
267.02
260.02
260.49
-6.18
2014-07-12
266.36
266.88
266.12
266.67
+0.27
2014-07-11
266.74
267.07
266
266.40
-0.41
2014-07-10
263.55
268.11
263.36
266.81
+3.29
2014-07-09
261.84
264.49
261.84
263.52
+1.51
2014-07-08
262.37
264.02
261.81
262.01
-0.33
2014-07-07
262.82
262.98
261.58
262.34
-0.94
2014-07-05
263.40
263.40
263.20
263.28
-0.12
2014-07-04
263.36
263.84
263.12
263.40
+0.08
2014-07-03
265.25
265.55
261.85
263.32
-1.92
2014-07-02
264.38
265.71
263.78
265.24
+0.90
2014-07-01
262.88
265.48
262.80
264.34
+1.45
2014-06-30
262.95
263.11
261.34
262.89
-0.23
2014-06-28
263.61
263.73
263.12
263.12
-0.45
2014-06-27
263.04
264.26
262.46
263.57
+0.51
2014-06-26
265.27
265.31
261.39
263.06
-2.25
2014-06-25
263.89
265.44
262.63
265.31
+1.59
2014-06-24
263.46
265.52
262.88
263.72
+0.24
2014-06-23
262.82
263.64
262.12
263.48
+0.25
2014-06-21
263.21
263.29
262.63
263.23
+0.17
2014-06-20
260.25
264.72
260.14
263.06
+2.93
2014-06-19
254.68
260.19
254.44
260.13
+5.50
2014-06-18
254.32
255.09
253.64
254.63
+0.41
2014-06-17
254.99
255.24
252.09
254.22
-0.82
2014-06-16
254.95
256.68
254.72
255.04
+0.29
2014-06-14
254.20
255.03
254.18
254.75
+0.60
2014-06-13
254.19
254.86
253.41
254.15
+0.05
2014-06-12
252.63
254.65
251.89
254.10
+1.49
2014-06-11
252.27
253.16
251.75
252.61
+0.35
2014-06-10
251.31
252.65
250.57
252.26
+0.98
2014-06-09
251.79
252.13
251.07
251.28
-0.47
2014-06-07
251.72
251.80
251.29
251.75
+0.03
2014-06-06
252.31
252.62
250.42
251.72
-0.57
2014-06-05
250.02
252.55
249.49
252.29
+2.27
2014-06-04
250.11
250.89
249.80
250.02
-0.10
2014-06-03
249.94
250.68
249.40
250.12
+0.13
2014-06-02
250.62
250.99
249.23
249.99
-1.22
2014-05-31
249.62
251.21
249.62
251.21
+1.69
2014-05-30
251.75
252.69
249.52
249.52
-2.34
2014-05-29
252.90
253.28
251.04
251.86
-1
2014-05-28
254.67
254.69
252.50
252.86
-1.86
2014-05-27
259.24
259.44
254.33
254.72
-4.57
2014-05-26
258.91
259.47
258.81
259.29
+0.12
2014-05-24
259.01
259.21
258.59
259.17
+0.15
2014-05-23
259.36
259.74
258.16
259.02
-0.41
2014-05-22
258.21
261.18
257.22
259.43
+1.13
2014-05-21
259.69
259.98
257.83
258.30
-1.31
2014-05-20
259.75
259.89
257.90
259.61
-0.09
2014-05-19
258.74
261.60
258.60
259.70
+0.61
2014-05-17
259.10
259.25
258.86
259.09
-0.03
2014-05-16
259.42
260.03
258.17
259.12
-0.43
2014-05-15
261.28
261.67
258.68
259.55
-1.67
2014-05-14
259.33
261.94
258.60
261.22
+1.81
2014-05-13
260.34
260.55
258.15
259.41
-0.85
2014-05-12
256.52
261.30
256.52
260.26
+2.28
2014-05-10
257.68
257.98
257.41
257.98
+0.21
2014-05-09
257.92
259.08
257.48
257.77
-0.13
2014-05-08
259.04
259.14
257.36
257.90
-1.10
2014-05-07
261.60
263.43
258.94
259
-2.65
2014-05-06
262.80
263.42
261.16
261.65
-1.09
2014-05-05
261.78
264.03
261.53
262.74
+1.55
2014-05-03
261.84
262.15
260.96
261.19
-0.54
2014-05-02
258.27
262.33
257.20
261.73
+3.63
2014-05-01
260.09
260.97
257.03
258.10
-2.02
2014-04-30
261.07
261.15
258.71
260.12
-0.87
2014-04-29
260.20
261.70
258.88
260.99
+0.81
2014-04-28
261.92
262.57
259.69
260.18
-1.41
2014-04-26
261.55
261.61
261.05
261.59
+0.16
2014-04-25
258.84
262.25
258.68
261.43
+2.44
2014-04-24
257.56
260.26
254.84
258.99
+1.58
2014-04-23
256.73
258.40
256.70
257.41
+0.72
2014-04-22
257.40
259.16
256.29
256.69
-0.71
2014-04-21
258.81
260.18
256.42
257.40
-1.62
2014-04-19
259.02
259.02
259.02
259.02
—
2014-04-18
259.91
259.91
258.57
259.02
-0.87
2014-04-17
259.97
260.75
259.25
259.89
-0.08
2014-04-16
260.57
261.21
258.81
259.97
-0.63
2014-04-15
265.17
265.45
258.13
260.60
-4.57
2014-04-14
265.12
265.98
263.75
265.17
+2.05
2014-04-12
263.17
263.44
262.95
263.12
-0.05
2014-04-11
263.54
264.21
262.38
263.17
-0.35
2014-04-10
260.01
264.43
259.76
263.52
+3.45
2014-04-09
260.53
261.57
259.28
260.07
-0.38
2014-04-08
259.02
261.67
258.80
260.45
+1.37
2014-04-07
259.83
260.36
258.78
259.08
-1.09
2014-04-04
256.94
260.74
256.36
260.17
+3.10
2014-04-03
257.68
258.15
255.87
257.07
-0.50
2014-04-02
255.58
258.21
254.91
257.57
+2.14
2014-04-01
257.58
257.61
255.24
255.43
-2.04
2014-03-31
258.78
259.48
257.21
257.47
-0.63
2014-03-28
258.80
259.04
256.78
258.10
-0.80
2014-03-27
260.09
260.78
258.01
258.90
-1.20
2014-03-26
261.30
262.68
259.63
260.10
-1.33
2014-03-25
260.62
262.46
260.04
261.43
+0.60
2014-03-24
266.16
266.98
260.15
260.83
-5.60
2014-03-21
266.46
267.12
265.57
266.43
-0.07
2014-03-20
267.03
267.33
264.04
266.50
-0.54
2014-03-19
270.08
271.08
266.35
267.04
-3.02
2014-03-18
273.19
273.32
268.85
270.06
-3.69
2014-03-17
273.74
274.63
272.93
273.75
+3.27
2014-03-14
270.17
271.54
270.17
270.48
+0.45
2014-03-13
269.70
271.21
269.12
270.03
+0.36
2014-03-12
264.78
270.17
264.37
269.67
+5.40
2014-03-11
264.48
266.87
263.99
264.27
-0.48
2014-03-10
263.06
265.29
262.86
264.75
-0.64
2014-03-07
264.66
265.89
264.57
265.39
+0.86
2014-03-06
263.65
264.89
261.76
264.53
+0.87
2014-03-05
264.07
264.67
262.50
263.66
-0.43
2014-03-04
267.35
267.58
262.95
264.09
-3.12
2014-03-03
265.46
267.32
265.01
267.21
+4.34
2014-02-28
262.58
264.22
261.38
262.87
+0.24
2014-02-27
260.55
263.16
260.55
262.63
+1.74
2014-02-26
263.75
264.89
260.55
260.89
-2.69
2014-02-25
262.07
263.84
261.61
263.58
+1.63
2014-02-24
258.98
262.12
258.64
261.95
+3.68
2014-02-21
257.80
259.05
257.58
258.27
+1.07
2014-02-20
257.88
258.01
255.65
257.20
-0.93
2014-02-19
257.39
258.22
256.62
258.13
+0.38
2014-02-18
258.83
259.57
256
257.75
-1.13
2014-02-17
258.71
259
257.69
258.88
+2.25
2014-02-15
256.63
257.33
256.56
256.63
+3.92
2014-02-14
252.71
257.56
252.69
252.71
+0.64
2014-02-13
252.07
252.96
250.69
252.07
+0.82
2014-02-12
251.37
252.37
250.21
251.25
+2.96
2014-02-11
248.29
251.43
247.94
248.29
+1.33
2014-02-10
246.58
248.83
246.42
246.96
+0.67
2014-02-08
246.29
247
245.83
246.29
+1.89
2014-02-07
244.33
247.82
244.17
244.40
+2.10
2014-02-01
242.30
242.30
241.33
242.30
+0.25
2014-01-31
242.05
244.29
241.18
242.05
-3.95
2014-01-30
245.94
247.16
241.14
246
+2.49
2014-01-29
243.50
246.91
242.99
243.51
-1.71
2014-01-28
245.28
245.95
243.07
245.22
-0.88
2014-01-27
246.96
248.52
244.47
246.10
-0.14
2014-01-25
246.19
246.44
245.14
246.24
+1.28
2014-01-24
244.75
247.37
244.38
244.96
+3.70
2014-01-23
241.26
246.08
239.54
241.26
-0.08
2014-01-22
241.34
241.95
240.86
241.34
-3.06
2014-01-21
244.46
244.54
240.41
244.40
+0.74
2014-01-20
243.70
244.97
243.70
243.66
+0.69
2014-01-18
243.07
244.02
242.90
242.97
+1.11
2014-01-17
241.83
243.18
240.76
241.86
+0.75
2014-01-16
241.26
242.27
240.46
241.11
-2.19
2014-01-15
243.30
243.38
239.93
243.30
+0.80
2014-01-14
242.62
243.76
242.19
242.50
+0.29
2014-01-13
242.83
243.94
241.62
242.21
+0.01
2014-01-11
242.15
242.88
241.86
242.20
+3.48
2014-01-10
238.72
242.66
238.18
238.72
+0.75
2014-01-09
237.92
239.64
237.05
237.97
-0.65
2014-01-08
238.46
239.78
237.18
238.62
-2.98
2014-01-07
241.60
242.21
238.34
241.60
+0.89
2014-01-06
240.66
242.81
239.81
240.71
-863.28