建行AU99952021年价格历史
JHAU9995建行AU9995（JHAU9995）2021年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
372.98
2021年
最高价
元/克
403.65
2021-01-05
最低价
元/克
352.61
2021-03-08
2021年价格走势
建行AU9995 · 单位：元/克（日K收盘）
2021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
2021-12-31
370.22
372.82
370.22
372.78
+2.48
2021-12-30
368.61
370.50
367.81
370.30
+1.81
2021-12-29
370.67
370.98
366.43
368.49
-2.41
2021-12-28
371.24
372.50
370.07
370.90
+1.11
2021-12-23
367.78
370.63
367.78
369.79
+3.01
2021-12-22
365.93
366.89
365.67
366.78
+0.77
2021-12-21
367.61
368.68
365.60
366.01
-1.55
2021-12-20
368.79
369.89
367.21
367.56
-1.66
2021-12-17
369.88
370.20
368.90
369.22
+1.39
2021-12-16
361.46
368.01
359.17
367.83
+6.45
2021-12-15
363.17
363.61
361.16
361.38
-1.79
2021-12-14
365.60
366.34
361.68
363.17
-2.46
2021-12-13
365.14
366.39
364.61
365.63
+0.69
2021-12-10
365.12
365.76
364.76
364.94
+0.13
2021-12-09
363.38
365.31
363.24
364.81
+1.47
2021-12-08
364.80
365.97
363.09
363.34
-1.42
2021-12-07
364.38
365.82
362.91
364.76
+0.29
2021-12-06
365.77
365.97
364.07
364.47
-0.97
2021-12-03
362.86
365.77
362.77
365.44
+3.37
2021-12-02
365.62
365.89
361.51
362.07
-3.76
2021-12-01
365.04
367.09
362.09
365.83
+0.12
2021-11-30
366.83
369.98
365.47
365.71
-1.39
2021-11-29
368.01
369.12
366.39
367.10
-1.18
2021-11-26
369.42
369.78
366.17
368.28
+1.20
2021-11-25
366.80
368.59
366.29
367.08
+0.47
2021-11-24
366.98
368.95
365.55
366.61
-0.25
2021-11-23
373.32
373.93
366.71
366.86
-6.40
2021-11-22
378.96
379.45
371.98
373.26
-6.49
2021-11-19
381.93
381.94
378.49
379.75
-1.83
2021-11-18
381.94
383.55
380.92
381.58
-0.33
2021-11-17
382.46
382.92
380.09
381.91
-0.65
2021-11-16
382.03
385.46
381.64
382.56
+0.59
2021-11-15
382.70
383.57
380.77
381.97
-0.29
2021-11-12
381.58
383.14
381.41
382.26
-0.31
2021-11-11
380.35
383.66
378.26
382.57
+2.10
2021-11-10
375.24
383.33
374.43
380.47
+5.31
2021-11-09
374.30
375.92
373.87
375.16
+0.73
2021-11-08
374.01
375.21
372.70
374.43
+0.73
2021-11-05
372.26
373.93
371.90
373.70
+5.18
2021-11-04
363.17
369.55
362.80
368.52
+5.25
2021-11-03
368.01
368.17
362.38
363.27
-4.57
2021-11-02
368.73
369.48
367.46
367.84
-0.85
2021-11-01
366.69
369.32
366.36
368.69
+1.61
2021-10-29
366.13
367.26
366
367.08
-3.32
2021-10-28
368.73
372.14
368.47
370.40
+1.67
2021-10-27
367.25
369.39
366.39
368.73
+1.57
2021-10-26
371.16
371.25
365.85
367.16
-3.93
2021-10-25
368.09
371.62
367.90
371.09
+2.85
2021-10-22
366.44
369.10
366.35
368.24
+1.97
2021-10-21
366.56
367.57
365.46
366.27
-0.37
2021-10-20
363.31
367.37
362.50
366.64
+3.30
2021-10-19
365.34
366.79
363.03
363.34
-1.93
2021-10-18
365.86
366.52
363.92
365.27
-0.52
2021-10-15
365.76
365.97
365.49
365.79
-6.32
2021-10-14
370.81
372.48
369.67
372.11
+1.39
2021-10-13
364.90
371.03
364.23
370.72
+5.72
2021-10-12
364.45
366.75
363.06
365
+0.61
2021-10-11
363.54
364.88
362.76
364.39
+0.49
2021-10-08
364.13
364.60
363.84
363.90
-0.44
2021-10-07
365.09
366.13
363.09
364.34
-0.78
2021-10-06
364.87
365.54
361.80
365.12
+0.25
2021-10-05
365.81
366.78
362.47
364.87
-1.09
2021-10-04
365.46
366.86
362.20
365.96
+1.24
2021-10-01
365.05
365.27
364.07
364.72
+0.44
2021-09-30
359.96
365.43
357.88
364.28
+4.24
2021-09-29
360.63
362.76
358.86
360.04
-0.35
2021-09-28
363.47
364.02
358.95
360.39
-3.05
2021-09-27
363.56
365.52
362.49
363.44
+0.40
2021-09-24
364.37
364.51
362.93
363.04
-0.65
2021-09-23
369.33
371.20
362.54
363.69
-5.71
2021-09-22
369.70
370.12
368.26
369.40
-0.39
2021-09-21
366.55
370.58
365.72
369.79
+3.32
2021-09-20
364.44
367.53
362.19
366.47
+2.34
2021-09-17
364.30
364.63
363.76
364.13
-0.16
2021-09-16
370.88
371.40
362.42
364.29
-6.55
2021-09-15
373.77
373.92
370.34
370.84
-3.04
2021-09-14
372.34
374.32
369.39
373.88
+1.51
2021-09-13
370.34
372.90
369.68
372.37
+2.16
2021-09-10
371.34
371.53
370.21
370.21
-1.61
2021-09-09
372.17
373.74
370.29
371.82
-0.41
2021-09-08
373.71
374.18
370.27
372.23
-1.35
2021-09-07
378.25
379.30
372.58
373.58
-4.73
2021-09-06
379.24
379.32
378.11
378.31
-1.03
2021-09-03
379.44
380.14
379.21
379.34
+4.04
2021-09-02
376.97
377.32
374.65
375.30
-1.64
2021-09-01
375.44
378.11
375.42
376.94
+1.47
2021-08-31
376.28
377.78
374.28
375.47
-0.83
2021-08-30
378.15
379.22
376.13
376.30
-2.12
2021-08-27
377.15
378.42
377.15
378.42
+4.78
2021-08-26
372.45
374.71
371.12
373.64
+1.33
2021-08-25
375.84
375.94
371.38
372.31
-3.48
2021-08-24
375.95
376.67
374.90
375.79
-0.12
2021-08-23
371.57
376.42
370.84
375.91
+3.42
2021-08-20
373.02
373.37
372.37
372.49
+0.21
2021-08-19
371.82
373.84
370.45
372.28
+0.49
2021-08-18
371.58
373.64
370.50
371.79
+0.24
2021-08-17
371.72
374.16
371.26
371.55
-0.12
2021-08-16
370.45
372.45
368.69
371.67
+1.33
2021-08-13
369.90
370.44
369.75
370.34
+5.79
2021-08-12
364.79
366.03
362.90
364.55
-0.16
2021-08-11
360.96
364.89
359.52
364.71
+3.51
2021-08-10
360.37
362.01
358.13
361.20
+0.80
2021-08-09
364.79
364.79
351.70
360.40
-6.42
2021-08-06
367.25
368
366.57
366.82
-7.79
2021-08-05
376.42
376.97
373.58
374.61
-1.72
2021-08-04
376.29
380.18
375.48
376.33
-0.05
2021-08-03
376.91
377.93
375.57
376.38
-0.57
2021-08-02
376.77
377.34
375.11
376.95
+0.11
2021-07-30
378.57
378.57
376.02
376.84
-3.06
2021-07-29
375.75
380.07
374.40
379.90
+4.15
2021-07-28
376.41
377.91
374.86
375.75
-0.85
2021-07-27
374.96
377.38
373.57
376.60
+1.78
2021-07-26
375.14
377.39
374.46
374.82
-0.49
2021-07-23
375.50
375.95
375.15
375.31
-0.58
2021-07-22
375.08
376.03
372.65
375.89
+0.77
2021-07-21
376.71
377.71
373.60
375.12
-1.58
2021-07-20
377.25
380.28
376.27
376.70
-0.63
2021-07-19
377.39
378.58
374.44
377.33
+0.32
2021-07-16
377.50
378.41
376.79
377.01
-2.05
2021-07-15
379.01
380.74
378.09
379.06
+0.49
2021-07-14
377.03
379.42
375.20
378.57
+1.59
2021-07-13
375.79
377.79
374.52
376.98
+1.10
2021-07-12
376.50
377.09
373.09
375.88
+0.40
2021-07-09
374.78
376.92
374.66
375.48
+0.61
2021-07-08
375.28
379.22
374.03
374.87
-0.68
2021-07-07
373.95
376.34
372.90
375.55
+1.36
2021-07-06
372.12
377.18
371.94
374.19
+2.11
2021-07-05
371.60
372.53
370.79
372.08
+0.20
2021-07-02
370.96
372.80
370.67
371.88
+3.63
2021-07-01
366.47
370.45
366.47
368.25
+1.85
2021-06-30
366.11
366.86
364.02
366.40
+0.29
2021-06-29
369.59
369.59
364.06
366.11
-3.45
2021-06-28
369.93
370.89
367.88
369.56
+0.27
2021-06-25
369.24
369.29
368.65
369.29
-0.79
2021-06-24
371.86
371.98
369.14
370.08
-1.75
2021-06-23
370.10
373.42
369.86
371.83
+1.67
2021-06-22
370.77
372.02
369.02
370.16
-0.68
2021-06-21
366.92
371.40
366.66
370.84
+3.82
2021-06-18
368
368.43
366.86
367.02
-1.44
2021-06-17
382.46
382.61
366.31
368.46
-13.89
2021-06-16
382.10
383.16
381.13
382.35
-0.49
2021-06-15
383.51
384.50
382.49
382.84
-0.67
2021-06-14
385.78
385.78
379.48
383.51
-2.42
2021-06-11
386.73
386.74
385.58
385.93
-3.23
2021-06-10
388.36
389.24
384.47
389.16
+0.80
2021-06-09
389.17
390.06
387.64
388.36
-0.72
2021-06-08
389.54
391.38
387.72
389.08
-0.51
2021-06-07
388.45
389.60
386.98
389.59
+0.68
2021-06-04
389.15
389.15
388.17
388.91
+4.15
2021-06-03
390.84
391.67
384.03
384.76
-6.14
2021-06-02
389.69
391.68
388.89
390.90
+1.21
2021-06-01
390.10
392.54
388.17
389.69
-0.43
2021-05-31
389.71
390.72
389.45
390.12
+0.24
2021-05-28
388.12
389.94
388.12
389.88
+1.45
2021-05-27
390.91
391.13
387.53
388.43
-2.52
2021-05-26
389.94
392.84
389.74
390.95
+1.06
2021-05-25
388.84
390.44
385.93
389.89
+1.05
2021-05-24
389.09
390.47
387.67
388.84
+0.08
2021-05-21
387.86
389.19
386.86
388.76
-0.17
2021-05-20
389.78
389.94
385.28
388.93
-1.09
2021-05-19
385.15
390.84
383.33
390.02
+4.86
2021-05-18
386.27
387.45
384.86
385.16
-1.20
2021-05-17
381.78
386.41
381.49
386.36
+4.92
2021-05-14
380.69
381.44
380.26
381.44
+2.87
2021-05-13
378.52
378.82
375.48
378.57
+0.17
2021-05-12
378.84
381.53
377.63
378.40
-0.49
2021-05-11
379.84
380.29
375.83
378.89
-0.74
2021-05-10
378.93
380.47
378.16
379.63
+0.87
2021-05-07
379.36
379.36
378.23
378.76
+1.93
2021-05-06
371.19
377.70
370.81
376.83
+5.73
2021-05-05
369.40
371.34
368.44
371.10
+1.51
2021-05-04
373.06
374.31
369.38
369.59
-3.45
2021-05-03
367.82
373.99
367.79
373.04
+5.06
2021-04-30
367.72
368.41
367.44
367.98
+0.30
2021-04-29
369.53
372.33
365.70
367.68
-1.95
2021-04-28
370.51
370.89
367.43
369.63
-1.11
2021-04-27
370.84
372.09
370.01
370.74
—
2021-04-26
370.50
371.97
368.95
370.74
-0.06
2021-04-23
370.88
371.46
370.71
370.80
-1.03
2021-04-22
374.10
374.82
371.20
371.83
-2.56
2021-04-21
371.66
375.24
371.11
374.39
+2.75
2021-04-20
370.84
371.82
368.41
371.64
+0.64
2021-04-19
372.04
374.46
369.90
371
-1.23
2021-04-16
372.88
373.13
372.03
372.23
+1.45
2021-04-15
364.45
370.97
363.94
370.78
+6.38
2021-04-14
366.82
367.97
363.81
364.40
-2.29
2021-04-13
364.63
367.87
362.95
366.69
+2.16
2021-04-12
366.83
367.20
364.34
364.53
-2.68
2021-04-09
367.53
367.83
366.82
367.21
-2.54
2021-04-08
366.22
370.30
364.56
369.75
+3.59
2021-04-07
366.84
366.84
364.04
366.16
-0.59
2021-04-06
365.28
366.87
363.87
366.75
+1.18
2021-04-05
364.85
365.88
363.37
365.57
+0.54
2021-04-02
364.68
365.10
364.09
365.03
+0.41
2021-04-01
359.97
365.15
359.30
364.62
+5.05
2021-03-31
356.32
359.78
354.09
359.57
+3.24
2021-03-30
361.47
362.25
354.78
356.33
-5.14
2021-03-29
364.01
364.50
360.30
361.47
-2.66
2021-03-26
364.65
364.71
363.81
364.13
-0.24
2021-03-25
363.76
367.01
362.97
364.37
+0.85
2021-03-24
362.35
363.73
361.23
363.52
+1.19
2021-03-23
363.60
364.73
361.37
362.33
-1.18
2021-03-22
363.64
364.61
361.51
363.51
-1
2021-03-19
364.10
364.92
363.73
364.51
+2.83
2021-03-18
361.10
366.65
359.79
361.68
+0.44
2021-03-17
361.54
363.18
360.51
361.24
-0.40
2021-03-16
360.84
363.86
360.74
361.64
+0.65
2021-03-15
361.40
362.74
360.03
360.99
+0.59
2021-03-12
357.14
360.95
356.96
360.40
+0.02
2021-03-11
359.50
363.13
358.68
360.38
+1.17
2021-03-10
358.31
360.45
357.56
359.21
+1.01
2021-03-09
352.78
359.94
351.75
358.20
+5.59
2021-03-08
354.62
358.07
352.33
352.61
-2.26
2021-03-05
354.53
356.04
353.89
354.87
-2.81
2021-03-04
356.71
358.62
355.03
357.68
+1.11
2021-03-03
358.88
362.02
353.99
356.57
-2.25
2021-03-02
361.56
362.15
355.26
358.82
-2.71
2021-03-01
360.72
365.46
360.07
361.53
+2.02
2021-02-26
360.09
360.51
357.50
359.51
-8.87
2021-02-25
372.51
374.74
367.26
368.38
-3.83
2021-02-24
375.59
376.53
370.34
372.21
-3.39
2021-02-23
376.07
376.97
373.52
375.60
-0.01
2021-02-22
369.95
376.10
369.88
375.61
+6.10
2021-02-19
370.78
371.04
368.97
369.51
-1.50
2021-02-18
368.09
372.08
367.43
371.01
+2.81
2021-02-17
376.52
376.54
368.19
368.20
-7.90
2021-02-16
377.37
379.14
371.54
376.10
-1.22
2021-02-15
378.82
379.26
377.02
377.32
-0.33
2021-02-12
379.66
379.73
377.47
377.65
-4.20
2021-02-11
382.17
383.44
380.94
381.85
+0.04
2021-02-10
380.42
384.33
379.46
381.81
+1.11
2021-02-09
380.78
382.29
379.09
380.70
+0.07
2021-02-08
377.28
381.11
375.20
380.63
+4.33
2021-02-05
375.40
377.25
375.40
376.30
+4.56
2021-02-04
380.88
381.60
371.37
371.74
-8.99
2021-02-03
380.47
382.99
380.14
380.73
+0.07
2021-02-02
386.55
388.06
379.95
380.66
-5.75
2021-02-01
380.69
388.66
380.69
386.41
+4.22
2021-01-29
384.02
384.38
381.84
382.19
-3.13
2021-01-28
385.33
386.64
382.23
385.32
-0.04
2021-01-27
384.99
385.52
381.81
385.36
+0.33
2021-01-26
386.05
387.26
384.66
385.03
-1.05
2021-01-25
386.69
388.87
385.17
386.08
-0.57
2021-01-22
386.79
387.17
385.99
386.65
-0.33
2021-01-21
388.07
389.36
386.28
386.98
-0.85
2021-01-20
383.22
388.70
381.32
387.83
+4.74
2021-01-19
383.25
384.72
381.98
383.09
-0.25
2021-01-18
381.12
383.62
377.18
383.34
+2.45
2021-01-15
381.02
381.87
379.90
380.89
-3.61
2021-01-14
386.32
386.60
381.60
384.50
-1.70
2021-01-13
382.68
387.04
381.88
386.20
+3.20
2021-01-12
384.97
386.91
382.03
383
-2.13
2021-01-11
384.73
386.38
378.82
385.13
+0.61
2021-01-08
387.90
388.21
380.89
384.52
-14.06
2021-01-07
396.46
400.01
394.95
398.58
+2.75
2021-01-06
403.31
406.45
395.83
395.83
-7.82
2021-01-05
403.61
405.49
401.07
403.65
+0.01
2021-01-04
399.56
403.79
398.95
403.64
+6.79