建行AU99952017年价格历史
JHAU9995建行AU9995（JHAU9995）2017年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
273.35
2017年
最高价
元/克
285.49
2017-04-18
最低价
元/克
259.52
2017-01-04
2017年价格走势
建行AU9995 · 单位：元/克（日K收盘）
2017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
2017-12-29
272.38
273.44
272.38
272.57
+0.95
2017-12-28
271.07
272.01
270.87
271.62
+0.55
2017-12-27
269.65
271.32
269.64
271.07
+1.43
2017-12-26
267.99
269.69
267.65
269.64
+1.65
2017-12-25
269.52
269.52
267.93
267.99
-1.51
2017-12-22
269.02
269.75
269.02
269.50
+1.74
2017-12-21
267.38
268.07
267.10
267.76
+0.37
2017-12-20
267.70
268.18
266.91
267.39
-0.35
2017-12-19
268.77
268.87
267.57
267.74
-0.79
2017-12-18
266.64
268.65
266.29
268.53
+1.67
2017-12-15
266.48
266.86
266.28
266.86
+0.64
2017-12-14
265.20
267.71
264.82
266.22
+1.20
2017-12-13
263.32
265.89
263.23
265.02
+1.71
2017-12-12
265.35
265.44
263.19
263.31
-2.16
2017-12-11
265.51
266.21
265.13
265.47
-0.24
2017-12-08
265.56
265.74
265.28
265.71
-0.89
2017-12-07
268.66
269.03
266.46
266.60
-2.08
2017-12-06
268.85
269.83
268.30
268.68
-0.38
2017-12-05
271.34
271.71
269.02
269.06
-2.33
2017-12-04
272.28
272.28
270.64
271.39
-1.37
2017-12-01
271.06
274.19
271.03
272.76
+0.96
2017-11-30
273.35
273.52
271.49
271.80
-1.66
2017-11-29
274.96
275.40
272.94
273.46
-1.41
2017-11-28
274.71
275.50
273.79
274.87
+0.24
2017-11-27
273.53
275.58
273.05
274.63
+1.13
2017-11-24
273.49
273.54
273.27
273.50
+0.28
2017-11-23
273.83
275.05
272.45
273.22
-0.58
2017-11-22
273.15
274.07
272.38
273.80
+0.64
2017-11-21
274.13
274.28
271.95
273.16
-0.85
2017-11-20
275.18
275.80
274.01
274.01
-1.57
2017-11-17
274.16
276.20
274.16
275.58
+2.81
2017-11-16
272.14
273.02
271.84
272.77
+0.56
2017-11-15
272.73
274.25
272.21
272.21
-0.34
2017-11-14
272.98
273.56
271.29
272.55
-0.36
2017-11-13
272.39
273.09
272.03
272.91
+0.66
2017-11-10
274.09
274.13
271.86
272.25
-1.49
2017-11-09
273.50
274.82
272.77
273.74
+0.20
2017-11-08
272.27
273.87
271.76
273.54
+1.26
2017-11-07
271.43
273.51
271.38
272.28
+0.84
2017-11-06
270.95
271.68
270.25
271.44
+0.41
2017-11-03
270.69
271.06
270.45
271.03
-0.68
2017-11-02
270.94
272.70
270.28
271.71
+0.88
2017-11-01
270.77
272.21
270.24
270.83
+0.06
2017-10-31
272.24
273.18
270.28
270.77
-1.53
2017-10-30
272.12
272.40
271.11
272.30
+0.18
2017-10-27
271.69
272.31
271.48
272.12
+0.15
2017-10-26
272.34
273.30
271.52
271.97
-0.45
2017-10-25
272.12
273.24
271.40
272.42
+0.28
2017-10-24
272.98
273.94
271.69
272.14
-0.94
2017-10-23
271.88
273.08
271.16
273.08
+0.59
2017-10-20
272.21
272.71
271.97
272.49
-1.44
2017-10-19
272.84
274.30
272.07
273.93
+1.04
2017-10-18
273.42
274.08
272.04
272.89
-0.61
2017-10-17
276.10
276.16
272.91
273.50
-2.61
2017-10-16
275.30
276.62
275.14
276.11
+2.12
2017-10-13
273.66
274.23
273.62
273.99
+0.30
2017-10-12
272.89
274.65
272.11
273.69
+0.82
2017-10-11
272.86
273.55
272.06
272.87
-0.09
2017-10-10
272.77
273.97
272.49
272.96
+0.17
2017-10-09
272.98
274.03
272.45
272.79
+0.21
2017-10-06
272.59
272.68
272.03
272.58
+0.37
2017-10-05
272.30
273.50
272.04
272.21
-0.17
2017-10-04
272.38
274.13
271.75
272.38
-0.09
2017-10-03
272.68
272.83
271.24
272.47
-0.11
2017-10-02
273.30
273.46
271.86
272.58
-1.18
2017-09-29
274.60
274.73
273.70
273.76
-1.21
2017-09-28
274.46
275.59
273.50
274.97
+0.51
2017-09-27
277.54
277.77
273.89
274.46
-3.05
2017-09-26
277.78
279.23
276.89
277.51
-0.27
2017-09-25
273.99
278.07
273.60
277.78
+3.01
2017-09-22
274.58
274.79
274.16
274.77
+0.56
2017-09-21
277.19
277.87
273.04
274.21
-2.96
2017-09-20
277.11
278.06
276.27
277.17
+0.15
2017-09-19
276.35
277.40
275.72
277.02
+0.69
2017-09-18
277.44
277.85
276.21
276.33
-1.83
2017-09-15
278.69
278.73
278.07
278.16
-1.12
2017-09-14
278.15
279.67
277.46
279.28
+1.23
2017-09-13
278.81
280.24
277.79
278.05
-0.75
2017-09-12
279.82
279.88
277.88
278.80
-0.95
2017-09-11
278.78
280.85
278.78
279.75
-1.39
2017-09-08
281.39
281.42
280.93
281.14
+0.39
2017-09-07
280.99
281.24
279.05
280.75
-0.23
2017-09-06
280.64
282.46
280.20
280.98
+0.35
2017-09-05
280.06
281.23
279.32
280.63
+0.55
2017-09-04
281.48
281.76
279.70
280.08
+0.52
2017-09-01
279.04
279.56
278.75
279.56
+0.47
2017-08-31
277.39
279.26
275.84
279.09
+1.68
2017-08-30
279.14
279.15
276.67
277.41
-1.68
2017-08-29
277.73
281.18
277.62
279.09
+1.38
2017-08-28
276.30
278.12
276.08
277.71
+1.74
2017-08-25
275.88
276.38
275.76
275.97
+0.22
2017-08-24
275.64
276.34
275.07
275.75
+0.19
2017-08-23
275.63
276.37
274.70
275.56
-0.03
2017-08-22
276.35
277.05
274.51
275.59
-0.79
2017-08-21
275.08
277.31
274.64
276.38
+0.55
2017-08-18
276.37
276.73
275.38
275.83
+0.07
2017-08-17
273.95
277.20
273.53
275.76
+1.87
2017-08-16
273.63
274.09
272.85
273.89
+0.27
2017-08-15
275.44
275.65
272.40
273.62
-1.78
2017-08-14
276
276.18
274.22
275.40
-1.16
2017-08-11
275.84
276.68
275.64
276.56
+2.21
2017-08-10
273.06
275.23
272.70
274.35
+1.30
2017-08-09
270.17
273.65
270.17
273.05
+2.93
2017-08-08
272.02
272.56
269.84
270.12
-1.90
2017-08-07
272.03
272.26
271.24
272.02
-0.13
2017-08-04
271.82
272.32
271.73
272.15
-1.73
2017-08-03
274.80
274.98
272.11
273.88
-0.75
2017-08-02
274.56
275.05
273.02
274.63
-0.05
2017-08-01
274.21
275.05
272.91
274.68
+0.63
2017-07-31
274.99
275.15
273.62
274.05
-0.78
2017-07-28
274.75
275.18
274.66
274.83
+2.26
2017-07-27
270.93
274.18
270.87
272.57
+1.73
2017-07-26
271.54
271.76
270.17
270.84
-0.64
2017-07-25
272.53
272.83
271.06
271.48
-1.04
2017-07-24
272.69
273.42
271.99
272.52
-0.33
2017-07-21
272.33
273.14
272.31
272.85
+2.14
2017-07-20
269.29
271.08
268.81
270.71
+1.49
2017-07-19
269.50
269.97
268.62
269.22
-0.32
2017-07-18
268.43
269.61
268.25
269.54
+1.08
2017-07-17
267.94
268.89
267.59
268.46
+0.97
2017-07-14
267.53
267.67
267.36
267.49
+1.93
2017-07-13
266.37
266.74
265.28
265.56
-0.87
2017-07-12
265.48
267.27
264.90
266.43
+0.94
2017-07-11
265.25
265.85
264.16
265.49
+0.24
2017-07-10
265.33
265.67
263.48
265.25
+0.02
2017-07-07
264.65
265.24
264.54
265.23
-2.39
2017-07-06
267.43
268.66
266.71
267.62
+0.19
2017-07-05
267.36
268.38
266.18
267.43
—
2017-07-04
267.29
267.96
266.38
267.43
+0.32
2017-07-03
270.63
270.69
266.95
267.11
-3.48
2017-06-30
270.88
271
270.44
270.59
-0.73
2017-06-29
273.15
273.39
270.34
271.32
-1.81
2017-06-28
273
274.18
272.65
273.13
+0.05
2017-06-27
273.39
274.74
272.94
273.08
-0.28
2017-06-26
276.35
276.42
272.04
273.36
-3.07
2017-06-23
274.70
276.71
273.96
276.43
+1.61
2017-06-22
273.15
275.46
273.11
274.82
+1.66
2017-06-21
273
273.78
272.35
273.16
+0.15
2017-06-20
273.57
274.04
272.43
273.01
-0.57
2017-06-19
274.72
274.81
273.45
273.58
-0.95
2017-06-16
274.57
274.70
274.37
274.53
+0.23
2017-06-15
278.62
279.31
273.72
274.30
-4.36
2017-06-14
275.97
279.35
275.94
278.66
+2.64
2017-06-13
276.56
276.98
275.30
276.02
-0.52
2017-06-12
276.81
277.54
276.17
276.54
-0.34
2017-06-09
276.96
277.69
276.77
276.88
-2.22
2017-06-08
281.60
282.04
277.92
279.10
-2.41
2017-06-07
282.58
282.85
281.41
281.51
-1.04
2017-06-06
279.47
283.06
279.16
282.55
+2.83
2017-06-05
280.30
280.64
279.56
279.72
-0.02
2017-06-02
279.43
279.90
279.13
279.74
+3.19
2017-06-01
277.74
279.12
276.17
276.55
-1.20
2017-05-31
278.45
278.46
276.59
277.75
-0.75
2017-05-30
279.31
279.93
277.54
278.50
-0.81
2017-05-29
279.34
279.55
278.81
279.31
+0.06
2017-05-26
278.95
279.75
278.69
279.25
+1.79
2017-05-25
277.12
278.98
276.90
277.46
+0.43
2017-05-24
278.13
278.45
276.42
277.03
-1.05
2017-05-23
278.91
279.79
278.08
278.08
-0.75
2017-05-22
278.20
279.02
277.25
278.83
+1.11
2017-05-19
277.11
278
276.91
277.72
-0.26
2017-05-18
277.67
280.17
276.82
277.98
+0.19
2017-05-17
273.77
278.73
273.65
277.79
+4.06
2017-05-16
273.34
274.27
272.42
273.73
+0.44
2017-05-15
272.60
274.13
272.10
273.29
+1.01
2017-05-12
272.65
272.67
272.09
272.28
+0.77
2017-05-11
271.03
272.41
270.16
271.51
+0.51
2017-05-10
270.25
271.94
269.59
271
+0.86
2017-05-09
272.44
272.75
270.07
270.14
-2.32
2017-05-08
272.36
274.38
272.26
272.46
-0.31
2017-05-05
272.57
272.90
272.08
272.77
+0.60
2017-05-04
276.89
277.79
271.67
272.17
-4.67
2017-05-03
278.25
278.67
276.03
276.84
-1.49
2017-05-02
279.10
279.10
277.53
278.33
-0.85
2017-05-01
281.57
281.64
279.03
279.18
-1.87
2017-04-28
280.76
281.05
280.52
281.05
+0.35
2017-04-27
280.30
281.44
279.27
280.70
+0.50
2017-04-26
280.40
280.71
279.18
280.20
-0.21
2017-04-25
282.14
282.82
280.09
280.41
-1.83
2017-04-24
280.96
282.71
280.39
282.24
-1.59
2017-04-21
282.68
284.49
282.45
283.83
+0.97
2017-04-20
282.99
284.01
282.55
282.86
-0.26
2017-04-19
285.56
285.85
282.09
283.12
-2.37
2017-04-18
285.16
285.58
283.10
285.49
+0.29
2017-04-17
286.31
286.67
284.59
285.20
+0.61
2017-04-14
284.59
284.59
284.59
284.59
+0.22
2017-04-13
282.08
285.22
281.90
284.37
+1.90
2017-04-12
281.61
283.46
281.11
282.47
+0.80
2017-04-11
278.41
282.37
277.59
281.67
+3.36
2017-04-10
278.20
278.64
276.83
278.31
-0.01
2017-04-07
280.79
280.83
277.60
278.32
+0.84
2017-04-06
276.63
278.97
275.81
277.48
+0.92
2017-04-05
277.88
278.55
275.75
276.56
-1.17
2017-04-04
277.35
279.17
277.05
277.73
+0.40
2017-04-03
276.61
277.50
275.50
277.33
+1.20
2017-03-31
276
276.77
275.90
276.13
-0.38
2017-03-30
277.24
277.84
275.65
276.51
-0.66
2017-03-29
277.49
277.76
275.96
277.17
-0.23
2017-03-28
277.17
278.36
276.75
277.40
+0.25
2017-03-27
277.19
278.41
276.77
277.15
+1.04
2017-03-24
276.11
276.94
275.93
276.11
+0.48
2017-03-23
276
277.43
275.14
275.63
-0.43
2017-03-22
275.17
276.79
275.09
276.06
+0.82
2017-03-21
273.91
275.30
272.34
275.24
+1.25
2017-03-20
273.06
274.15
272.78
273.99
+1.34
2017-03-17
272.79
272.99
272.48
272.65
+0.27
2017-03-16
266.89
273.56
266.51
272.38
+5.33
2017-03-15
268.03
268.05
266.15
267.05
-0.93
2017-03-14
267.77
268.32
267.05
267.98
+0.18
2017-03-13
267.82
268.77
267.23
267.80
+0.79
2017-03-10
267.03
267.18
266.22
267.01
-0.38
2017-03-09
268.42
269.15
267.28
267.39
-1.04
2017-03-08
270.74
270.81
268.11
268.43
-2.14
2017-03-07
272.39
272.41
269.87
270.57
-1.89
2017-03-06
273.34
274.17
272.44
272.46
-1.14
2017-03-03
271.61
274.02
271.12
273.60
-1.26
2017-03-02
275.16
276.61
273.56
274.86
-0.45
2017-03-01
277.40
277.72
273.66
275.31
-2.27
2017-02-28
278.19
279.06
276.15
277.58
-0.51
2017-02-27
277.68
278.30
276.82
278.09
+0.59
2017-02-24
277.34
277.61
276.87
277.50
+1.76
2017-02-23
272.62
275.78
272.33
275.74
+3.22
2017-02-22
273.02
274.19
272.51
272.52
-0.54
2017-02-21
273.54
273.77
271.38
273.06
-0.53
2017-02-20
272.65
273.84
272.18
273.59
+0.89
2017-02-17
273.51
273.58
272.70
272.70
-0.73
2017-02-16
270.58
273.53
270.54
273.43
+2.87
2017-02-15
270.01
271.60
268.93
270.56
+0.51
2017-02-14
270.50
272.24
269.71
270.05
-0.33
2017-02-13
272.53
272.65
269.70
270.38
-2.22
2017-02-10
271.98
273.44
271.95
272.60
+0.05
2017-02-09
273.93
274.52
271.91
272.55
-1.35
2017-02-08
273.20
274.55
272.24
273.90
+0.90
2017-02-07
271.06
273
270.82
273
+2.12
2017-02-06
269.29
271.31
269.16
270.88
+2.36
2017-02-03
269.14
269.52
268.13
268.52
-0.71
2017-02-02
266.17
271.10
266.04
269.23
+3.10
2017-02-01
268.27
268.70
265.17
266.13
-2.25
2017-01-31
265.18
268.89
263.81
268.38
+3.33
2017-01-30
263.93
265.33
262.93
265.05
+1.45
2017-01-27
262.83
263.60
262.62
263.60
+1.03
2017-01-26
264.85
266.03
262.08
262.57
-2.25
2017-01-25
267.65
267.78
263.99
264.82
-2.87
2017-01-24
268.20
268.68
267.14
267.69
-0.38
2017-01-23
267.42
269.05
266.47
268.07
-0.16
2017-01-20
266.05
268.47
265.51
268.23
+3.32
2017-01-19
267.60
267.68
264.13
264.91
-2.78
2017-01-18
266.84
268.18
265.98
267.69
+0.75
2017-01-17
266.86
268.57
266.58
266.94
+0.23
2017-01-16
266.20
267.52
265.79
266.71
+0.90
2017-01-13
264.86
266
264.53
265.81
-0.74
2017-01-12
263.22
267.45
262.85
266.55
+3.31
2017-01-11
264.46
265.23
262.38
263.24
-1.16
2017-01-10
262.91
264.77
262.88
264.40
+1.60
2017-01-09
261.08
263.47
260.97
262.80
+1.79
2017-01-06
261.68
261.88
260.71
261.01
-0.02
2017-01-05
259.62
261.38
258.76
261.03
+1.51
2017-01-04
258.51
260.53
258.26
259.52
+2.42