建行AU99952016年价格历史
JHAU9995建行AU9995（JHAU9995）2016年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
267.79
2016年
最高价
元/克
294.41
2016-07-06
最低价
元/克
225.45
2016-01-05
2016年价格走势
建行AU9995 · 单位：元/克（日K收盘）
2016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
2016-12-30
258.37
258.44
256.83
257.10
-0.03
2016-12-29
254.66
257.16
254.57
257.13
+2.56
2016-12-28
254.04
256.86
253.91
254.57
+0.55
2016-12-27
253.14
256.92
252.77
254.02
+0.88
2016-12-26
253.04
253.18
253.04
253.14
+0.52
2016-12-23
253.50
253.50
252.62
252.62
+0.21
2016-12-22
252.51
252.80
252.21
252.41
-0.04
2016-12-21
252.05
254
251.78
252.45
+0.31
2016-12-20
254.96
255.53
251.81
252.14
-2.78
2016-12-19
253.98
255.08
253.84
254.92
+1.18
2016-12-16
252.52
255.31
252.44
253.74
-3.76
2016-12-15
258.03
258.36
257.50
257.50
-0.58
2016-12-14
256.67
258.53
256.39
258.08
+1.40
2016-12-13
257.47
258.74
256.21
256.68
-0.92
2016-12-12
257.42
258.13
256.11
257.60
+0.13
2016-12-09
257.84
258.39
256.78
257.47
-1.98
2016-12-08
260.47
260.56
258.91
259.45
-0.08
2016-12-07
259.14
259.62
258.14
259.53
+0.38
2016-12-06
257.08
260.07
257
259.15
+2.18
2016-12-05
260.39
262.72
256.02
256.97
-2.80
2016-12-02
259.76
260.34
259.43
259.77
+1.33
2016-12-01
260.48
260.68
257.01
258.44
-4.91
2016-11-30
263.55
264.45
262.89
263.35
-0.70
2016-11-29
264.43
265.59
262.02
264.05
-0.53
2016-11-28
263.32
265.73
262.95
264.58
+1.35
2016-11-25
263.64
263.64
262.19
263.23
-0.70
2016-11-24
263.43
265.16
262.85
263.93
-4.52
2016-11-23
267.61
268.84
267.61
268.45
+0.89
2016-11-22
269.12
270.36
267.16
267.56
-1.58
2016-11-21
267.43
269.81
266.94
269.14
+1.68
2016-11-18
271.31
271.72
266.70
267.46
-3.69
2016-11-17
270.79
271.92
270.05
271.15
+1.25
2016-11-16
269.80
269.93
269.45
269.90
+0.07
2016-11-15
267.46
271.39
267.34
269.83
+2.23
2016-11-14
268.78
270.17
265.77
267.60
-0.10
2016-11-11
270.17
270.73
267.12
267.70
-10.12
2016-11-10
281.29
281.89
276.29
277.82
-3.57
2016-11-09
280.19
290.27
276.94
281.39
+1.81
2016-11-08
279.13
279.78
278.44
279.58
+0.37
2016-11-07
283.22
283.22
278.91
279.21
-4.09
2016-11-04
283.06
283.34
282.51
283.30
+0.97
2016-11-03
283.27
283.99
279.58
282.33
-0.83
2016-11-02
279.88
283.33
279.69
283.16
+5.11
2016-11-01
277.47
278.49
276.87
278.05
+0.56
2016-10-31
278.45
278.82
276.89
277.49
-0.34
2016-10-28
276.20
279.80
276.20
277.83
+1.13
2016-10-27
275.94
277.35
275.28
276.70
+0.84
2016-10-26
277.42
278.19
275.68
275.86
+0.76
2016-10-25
274.97
275.18
274.74
275.10
+0.12
2016-10-24
275.35
276.92
274.61
274.98
-0.73
2016-10-21
274.93
275.71
274.93
275.71
+1.09
2016-10-20
275.28
275.92
274.17
274.62
-0.56
2016-10-19
273.54
275.74
273
275.18
+1.71
2016-10-18
271.88
273.70
271.52
273.47
+1.98
2016-10-17
270.76
271.85
270.52
271.49
+0.84
2016-10-14
270.97
271.93
270.51
270.65
-2.12
2016-10-13
270.57
272.77
270.26
272.77
+2.21
2016-10-12
271.66
271.77
269.97
270.56
-1.09
2016-10-11
271.52
272.38
270.57
271.65
-0.34
2016-10-10
270.40
272.06
270.40
271.99
-10.52
2016-09-30
283.02
283.11
281.62
282.51
+0.07
2016-09-29
283.43
284.37
282.11
282.44
-1.08
2016-09-28
284.44
284.68
282.84
283.52
-0.90
2016-09-27
287.09
287.27
284.11
284.42
-2.82
2016-09-26
286.81
287.66
285.76
287.24
+0.45
2016-09-24
286.79
287.77
286.79
286.79
+0.57
2016-09-23
287.65
287.79
285.98
286.22
-1.30
2016-09-22
284.38
287.52
283.81
287.52
+5.66
2016-09-21
281.95
282.05
281.78
281.86
+0.19
2016-09-20
281.55
281.73
281.55
281.67
+0.07
2016-09-19
281.16
282.57
280.65
281.60
+0.50
2016-09-16
280.70
281.10
280.37
281.10
-2.64
2016-09-15
284.15
284.15
283.64
283.74
-0.38
2016-09-14
284.31
284.36
284.04
284.12
+0.27
2016-09-13
283.96
284.02
283.65
283.85
-0.09
2016-09-12
285.35
285.75
283.87
283.94
-1.54
2016-09-09
286.57
286.63
285.48
285.48
-1.69
2016-09-08
287.72
288.91
287.10
287.17
-0.56
2016-09-07
287.37
289.92
287.37
287.73
+0.42
2016-09-06
284.60
287.70
284.50
287.31
+2.71
2016-09-05
284.35
285.12
283.89
284.60
+1.18
2016-09-02
283.17
283.48
283.07
283.42
+2.60
2016-09-01
280.84
281.16
280.72
280.82
-1.11
2016-08-31
282.87
282.88
281.81
281.93
-2.35
2016-08-30
284.37
284.60
283.97
284.28
-0.09
2016-08-29
282.88
284.56
281.98
284.37
+0.77
2016-08-26
282.99
283.78
282.69
283.60
+0.16
2016-08-25
283.87
284.29
283.38
283.44
-2.61
2016-08-24
285.68
286.51
285.68
286.05
+0.02
2016-08-23
286.29
286.42
285.98
286.03
-0.12
2016-08-22
285.99
286.51
285.15
286.15
-0.92
2016-08-19
287.86
288.45
286.95
287.07
-0.89
2016-08-18
286.85
288.90
285.56
287.96
+1.11
2016-08-17
286.80
287.83
285.83
286.85
+0.88
2016-08-16
286.46
286.56
285.90
285.97
-0.44
2016-08-15
285.24
286.65
285.13
286.41
+0.14
2016-08-12
287.25
287.42
286.24
286.27
-1.03
2016-08-11
287.06
287.47
286.79
287.30
+0.15
2016-08-10
286.64
289.48
286.36
287.15
+0.51
2016-08-09
286.06
287.18
284.96
286.64
+0.58
2016-08-08
285.38
286.50
284.80
286.06
-0.05
2016-08-05
286.71
286.94
285.80
286.11
-4.13
2016-08-04
289.38
290.94
287.90
290.24
+0.86
2016-08-03
291.11
291.15
288.80
289.38
-1.73
2016-08-02
288.84
291.19
287.90
291.11
+2.27
2016-08-01
287.74
288.89
287.14
288.84
+1.45
2016-07-29
285.51
287.88
284.53
287.39
+0.59
2016-07-28
284.42
287.75
283.36
286.80
+2.41
2016-07-27
282.58
284.97
282.30
284.39
+1.66
2016-07-26
283.38
284.14
282.08
282.73
-0.58
2016-07-25
283.76
284.15
281.83
283.31
-0.78
2016-07-22
283.96
284.39
283.41
284.09
+1.66
2016-07-21
283.27
283.27
281.80
282.43
-0.86
2016-07-20
286.69
287.08
281.92
283.29
-3.40
2016-07-19
285.95
287.05
285.55
286.69
+0.76
2016-07-18
286.42
287.69
284.91
285.93
+0.08
2016-07-15
285.67
286.55
285.27
285.85
+0.03
2016-07-14
288.33
289.42
283.61
285.82
-2.52
2016-07-13
287.42
289.14
285.41
288.34
+0.87
2016-07-12
292.74
292.74
287.02
287.47
-5.01
2016-07-11
295.11
295.16
290.58
292.48
-1.15
2016-07-08
290.84
293.63
290.84
293.63
+2.36
2016-07-07
293.80
294.41
290.14
291.27
-3.14
2016-07-06
290.41
294.63
290.30
294.41
+4.07
2016-07-05
289.40
290.37
286.91
290.34
+0.89
2016-07-04
287.03
290.62
286.85
289.45
+1.91
2016-07-01
285.68
287.57
285.58
287.54
+5.64
2016-06-30
282.78
282.99
280.30
281.90
+1.59
2016-06-29
280.88
281.22
280.14
280.31
-0.67
2016-06-28
282.02
284.03
278.86
280.98
-0.76
2016-06-27
283.02
284.94
281.66
281.74
+1.02
2016-06-24
280.88
281.02
279.81
280.72
+13.38
2016-06-23
268
268.76
265.87
267.34
-1.68
2016-06-22
269.10
269.10
268.99
269.02
-0.14
2016-06-21
271.81
273.70
267.93
269.16
-2.82
2016-06-20
273.08
273.57
270.43
271.98
-2.94
2016-06-17
272.76
275.08
272.45
274.92
-2.22
2016-06-16
271.77
278.71
271.45
277.14
+5.38
2016-06-15
271.86
273.04
270.47
271.76
+0.44
2016-06-14
271.89
272.10
271.03
271.32
+15.99
2016-05-28
256.15
256.37
254.62
255.33
-0.88
2016-05-27
257.46
257.89
255.45
256.21
-1.25
2016-05-26
257.73
260.10
257.24
257.46
-0.37
2016-05-25
259.52
259.54
256.90
257.83
-1.69
2016-05-24
262.71
263.83
259.30
259.52
-3.12
2016-05-23
263.41
264.26
262
262.64
-0.91
2016-05-21
262.98
263.76
262.92
263.55
+0.54
2016-05-20
263.61
265.19
262.83
263.01
-0.71
2016-05-19
267.39
267.70
262.04
263.72
-3.67
2016-05-18
268.09
268.58
266.27
267.39
-0.71
2016-05-17
267.26
268.75
266.31
268.10
+0.84
2016-05-16
267.18
270.02
267.04
267.26
-0.09
2016-05-14
266.76
267.63
266.55
267.35
+0.64
2016-05-13
265.80
267.45
264.28
266.71
+0.94
2016-05-12
266.18
268.05
265.23
265.77
-0.41
2016-05-11
263.89
267.27
263.89
266.18
+2.29
2016-05-10
265
265.54
263.51
263.89
-5.21
2016-05-07
269.58
270.46
268.67
269.10
-0.55
2016-05-06
267.10
270.19
265.75
269.65
+2.62
2016-05-05
267.48
268.85
266.15
267.03
-0.50
2016-05-04
268.40
269.35
266.68
267.53
-1.01
2016-05-03
269.22
270.81
267.52
268.54
-0.46
2016-04-30
268.78
269.24
268.09
269
+0.29
2016-04-29
263.27
269.91
262.80
268.71
+5.53
2016-04-28
260.66
263.27
258.82
263.18
+2.57
2016-04-27
259.16
261.03
258.83
260.61
+1.19
2016-04-26
258.78
259.70
257.16
259.42
+0.71
2016-04-25
258.01
259.21
257.05
258.71
+0.94
2016-04-23
258.66
258.66
256.58
257.77
-0.65
2016-04-22
260.80
260.87
258.27
258.42
-2.16
2016-04-21
260.40
264.29
258.36
260.58
-0.15
2016-04-20
260.55
261.23
259.03
260.73
+0.14
2016-04-19
256.70
260.89
255.60
260.59
+3.62
2016-04-18
257.17
258.52
256.37
256.97
+0.08
2016-04-16
256.72
257.22
256.39
256.89
+0.16
2016-04-15
255.52
256.91
255.07
256.73
+1.10
2016-04-14
259.14
259.68
255.43
255.63
-3.67
2016-04-13
260.36
260.42
258.03
259.30
-2.12
2016-04-12
261.12
262.09
260.41
261.42
+0.26
2016-04-11
259.98
261.24
259.28
261.16
+3.65
2016-04-09
257.50
258.04
257.45
257.51
+0.01
2016-04-08
257.20
258.01
255.89
257.50
+0.09
2016-04-07
255.39
258.54
253.97
257.41
+1.96
2016-04-06
255.05
255.72
253.83
255.45
+0.77
2016-04-02
252.77
254.95
252.77
254.68
+1.83
2016-04-01
256.15
256.58
252.12
252.85
-3.26
2016-03-31
255.06
257.20
254.53
256.11
+1.25
2016-03-30
256.64
259.92
254.39
254.86
-1.93
2016-03-29
255.01
257.01
254.45
256.79
+1.72
2016-03-28
253.77
255.95
253.46
255.07
+0.25
2016-03-26
254.82
254.82
254.82
254.82
—
2016-03-25
255.53
256.13
254.66
254.82
-0.77
2016-03-24
255.03
256.23
253.85
255.59
-5.19
2016-03-19
260.68
261.56
259.96
260.78
+0.13
2016-03-18
263.17
263.62
260.04
260.65
-2.36
2016-03-17
257.84
264.91
257.52
263.01
+5.17
2016-03-16
258.08
258.89
257.18
257.84
-0.24
2016-03-15
259.63
260.05
256.33
258.08
-1.55
2016-03-14
261.84
263.08
259.54
259.63
-3.14
2016-03-12
263.03
263.18
262.34
262.77
-0.25
2016-03-11
264.28
267.13
261.99
263.02
-1.51
2016-03-10
262.50
265.47
260.63
264.53
+2.92
2016-03-09
265.24
265.24
260.86
261.61
-3.27
2016-03-08
265.04
266.98
263.97
264.88
-0.62
2016-03-07
263.59
266.63
263.52
265.50
+2.30
2016-03-05
265.46
266.62
263.20
263.20
-2.05
2016-03-04
263.38
267.79
262.24
265.25
+1.97
2016-03-03
260.52
264.03
260.05
263.28
+2.40
2016-03-02
259.62
261.39
257.93
260.88
+1.06
2016-03-01
259.56
262.59
258.47
259.82
+0.16
2016-02-29
257.51
260.13
257.51
259.66
+2.07
2016-02-27
255.26
257.76
254.76
257.59
+1.48
2016-02-26
260.19
260.92
256.05
256.11
-3.62
2016-02-25
261.73
262.36
256.41
259.73
-2.28
2016-02-24
257.07
263.15
256.22
262.01
+4.86
2016-02-23
254.15
257.25
253.07
257.15
+2.94
2016-02-22
256.27
256.42
251.97
254.21
-4.26
2016-02-20
257.81
258.49
257.72
258.47
+0.53
2016-02-19
254.89
259.73
254.81
257.94
+3.47
2016-02-18
254.05
254.62
251.52
254.47
+0.66
2016-02-17
254.36
254.67
250.48
253.81
-0.55
2016-02-16
251.56
254.74
249.42
254.36
+2.87
2016-02-15
256.39
256.59
250.98
251.49
+15.50
2016-01-30
236.34
236.34
235.83
235.99
-0.27
2016-01-29
235.72
236.34
234.45
236.26
+0.53
2016-01-28
235.99
238.47
234.96
235.73
-0.26
2016-01-27
236.72
237.57
235.78
235.99
-0.62
2016-01-26
234
236.61
233.50
236.61
+2.63
2016-01-25
232.68
234.24
232.57
233.98
+3.56
2016-01-16
230.63
231.58
230.26
230.42
-0.27
2016-01-15
229.27
232.16
227.03
230.69
+1.44
2016-01-14
230.18
231.87
229.13
229.25
-1.24
2016-01-13
229.86
230.72
228.27
230.49
+0.71
2016-01-12
232.32
232.32
229.13
229.78
-2.25
2016-01-11
234.72
234.72
231.87
232.03
-1.05
2016-01-09
234.04
234.11
233.08
233.08
-0.55
2016-01-08
233.89
235.07
232.27
233.63
-0.46
2016-01-07
229.70
234.39
229.70
234.09
+4.88
2016-01-06
225.57
230.25
225.17
229.21
+3.76
2016-01-05
226.33
226.60
224.98
225.45
-0.82
2016-01-04
222.57
227.50
222.47
226.27
+4.44