建行AU99952022年价格历史
JHAU9995建行AU9995（JHAU9995）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
389.27
2022年
最高价
元/克
416.98
2022-03-08
最低价
元/克
365.37
2022-01-28
2022年价格走势
建行AU9995 · 单位：元/克（日K收盘）
2022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
2022-12-30
403.27
404.82
402.38
403.97
-1.97
2022-12-29
403.98
406.88
403.34
405.94
+2.12
2022-12-28
408.21
408.55
403.47
403.82
+0.87
2022-12-27
403.03
403.66
402.05
402.95
-0.84
2022-12-23
404.63
405.12
403.04
403.79
+0.70
2022-12-22
407.92
408.37
403.04
403.09
-5.12
2022-12-21
406.15
409.08
405.93
408.21
+2.01
2022-12-20
400.40
407.32
400.23
406.20
+5.31
2022-12-19
402.17
403.17
400.89
400.89
-1.03
2022-12-16
400.68
401.92
400.68
401.92
+3.09
2022-12-15
404.81
405.20
397.40
398.83
-6.05
2022-12-14
404.73
405.58
403.26
404.88
+0.34
2022-12-13
400.20
407.16
398.65
404.54
+4.02
2022-12-12
401.27
402.53
400.07
400.52
-1.97
2022-12-09
401.85
403.93
401.76
402.49
+1.73
2022-12-08
398.70
401.89
398.01
400.76
+1.84
2022-12-07
398.62
400.09
397.23
398.92
+0.27
2022-12-06
397.82
400.09
395.19
398.65
+0.86
2022-12-05
407.62
409.28
396.74
397.79
-10.06
2022-12-02
404.73
407.88
404.73
407.85
+0.61
2022-12-01
399.53
408.39
398.14
407.24
+7.68
2022-11-30
403.90
403.93
398.82
399.56
-4.43
2022-11-29
404.55
404.93
402.83
403.99
-0.29
2022-11-28
404.11
407.74
402.80
404.28
-0.55
2022-11-25
403.09
404.86
402.99
404.83
+1.02
2022-11-24
401.29
404.24
400.81
403.81
+2.42
2022-11-23
399.65
402.07
398.70
401.39
+1.56
2022-11-22
400.01
401.74
399.08
399.83
-0.21
2022-11-21
400.92
402.75
399.29
400.04
-0.10
2022-11-18
402.03
402.27
399.96
400.14
-4.72
2022-11-17
406.10
406.33
403.92
404.86
-1.16
2022-11-16
401.07
406.13
400.39
406.02
+4.92
2022-11-15
402.56
404.15
400.51
401.10
-1.31
2022-11-14
402.08
403.56
397.91
402.41
-0.92
2022-11-11
402.30
403.33
401.49
403.33
-1.02
2022-11-10
398.49
405.01
396.30
404.35
+6.14
2022-11-09
398.26
400.75
396.98
398.21
-0.01
2022-11-08
390.16
398.49
388.45
398.22
+8.19
2022-11-07
387.13
390.42
385.92
390.03
+1.82
2022-11-04
385.88
388.31
385.20
388.21
+6.62
2022-11-03
385.79
390.42
380.22
381.59
-4.15
2022-11-02
384.69
388.13
384.47
385.74
+1.13
2022-11-01
384.86
386.52
383.10
384.61
-0.27
2022-10-31
383.32
385.33
382.48
384.88
+1.36
2022-10-28
382.27
383.52
382.12
383.52
-2.54
2022-10-27
384.46
387.06
383.51
386.06
+1.81
2022-10-26
386.78
389.23
383.57
384.25
-2.87
2022-10-25
385.62
389.34
384.72
387.12
+1.56
2022-10-24
385.51
387.95
383.97
385.56
+0.85
2022-10-21
383.71
385.12
382.90
384.71
+3.98
2022-10-20
378.87
381.79
377.67
380.73
+1.64
2022-10-19
381.78
382.98
378.95
379.09
-3.08
2022-10-18
384.69
384.75
380.98
382.17
-2.50
2022-10-17
380.49
385.68
380.36
384.67
+4.84
2022-10-14
380.48
381.13
379.25
379.83
-4.10
2022-10-13
385
388.27
380.49
383.93
-0.85
2022-10-12
387.43
387.99
383.04
384.78
-2.23
2022-10-11
383.43
387.26
383.25
387.01
+3.31
2022-10-10
388.36
388.48
383.15
383.70
-4.21
2022-10-07
389.58
390.43
387.41
387.91
-3.14
2022-10-06
390.95
394.66
390.74
391.05
+0.41
2022-10-05
394.73
395.42
389.25
390.64
-3.86
2022-10-04
386.78
395.47
386.13
394.50
+7.95
2022-10-03
380.74
387.54
379.71
386.55
+6.36
2022-09-30
382.43
382.43
379.87
380.19
-0.35
2022-09-29
384.17
384.79
377.53
380.54
-3.56
2022-09-28
376.77
384.13
374.77
384.10
+6.89
2022-09-27
374.96
378.60
371.86
377.21
+2.40
2022-09-26
376.59
379.04
372.90
374.81
-1.61
2022-09-23
377.11
377.66
375.82
376.42
-3.86
2022-09-22
377.76
382.36
374.94
380.28
+2.55
2022-09-21
375.72
379.90
374.88
377.73
+1.86
2022-09-20
376.18
378.11
374.48
375.87
-0.43
2022-09-19
376.52
377.25
374.35
376.30
+0.90
2022-09-16
375.39
376.37
374.94
375.40
+1.07
2022-09-15
381.19
381.24
374.01
374.33
-6.86
2022-09-14
381.06
382.40
380.39
381.19
+0.17
2022-09-13
386.08
386.61
380.13
381.02
-5.06
2022-09-12
382.79
386.23
381.19
386.08
+4.09
2022-09-09
382.18
383.01
381.75
381.99
+0.07
2022-09-08
382.99
386.23
381.10
381.92
-1.04
2022-09-07
380.65
383.63
378.48
382.96
+2.24
2022-09-06
381.28
384.65
380.40
380.72
-0.57
2022-09-05
379.30
382.33
378.79
381.29
+2.10
2022-09-02
380.49
380.68
378.99
379.19
+2.88
2022-09-01
380.82
380.82
374.80
376.31
-4.62
2022-08-31
383.36
383.62
378.93
380.93
-2.48
2022-08-30
386.43
386.53
382.50
383.41
-3.09
2022-08-29
383.58
387.34
381.45
386.50
+2.85
2022-08-26
383.70
384.24
383.08
383.65
-2.62
2022-08-25
386.13
388.82
385.38
386.27
+0.16
2022-08-24
384.58
387.01
382.93
386.11
+1.68
2022-08-23
382.30
385.38
380.90
384.43
+2.19
2022-08-22
382.84
383.50
380.12
382.24
-0.45
2022-08-19
383.24
383.64
382.53
382.69
-1.13
2022-08-18
383.97
386.72
383.49
383.82
-0.29
2022-08-17
387.13
387.90
383.95
384.11
-3.14
2022-08-16
387.59
388.91
386.54
387.25
-0.42
2022-08-15
390.13
390.47
385.88
387.67
-2.76
2022-08-12
389.07
390.57
389.07
390.43
+2.22
2022-08-11
388.64
389.49
386.41
388.21
-0.41
2022-08-10
389.78
391.20
387.71
388.62
-1.16
2022-08-09
387.88
390.56
387.33
389.78
+1.62
2022-08-08
385.65
388.49
385.02
388.16
+2.67
2022-08-05
385.33
386.01
385.11
385.49
-2.46
2022-08-04
381.83
388.24
381.72
387.95
+6.16
2022-08-03
385.89
385.89
380.93
381.79
-4.02
2022-08-02
384.94
388.60
384.42
385.81
+1.10
2022-08-01
382.28
386.08
381.77
384.71
+2.91
2022-07-29
382.86
382.94
381.75
381.80
+1.38
2022-07-28
373.39
380.91
373.38
380.42
+6.98
2022-07-27
373.26
374.64
372.10
373.44
+0.12
2022-07-26
372.31
375.07
372.30
373.32
+0.92
2022-07-25
374.61
376.37
372.24
372.40
-1.76
2022-07-22
375.58
375.68
373.37
374.16
+1.48
2022-07-21
370.81
373.59
365.70
372.68
+1.96
2022-07-20
371.57
371.98
370.28
370.72
-0.81
2022-07-19
370.79
372.29
369.61
371.53
+1.01
2022-07-18
371.11
373.10
370.46
370.52
+0.03
2022-07-15
370.28
370.49
369.97
370.49
-1.13
2022-07-14
375.27
375.77
369.29
371.62
-3.90
2022-07-13
374.37
376.71
370.06
375.52
+1.14
2022-07-12
375.28
376.19
372.20
374.38
-1.09
2022-07-11
375.16
376.13
373.95
375.47
+0.70
2022-07-08
375.07
375.45
374.65
374.77
-0.04
2022-07-07
373.64
376.58
373.54
374.81
+1.19
2022-07-06
382.16
382.88
373.62
373.62
-8.55
2022-07-05
389.05
389.89
381.29
382.17
-6.85
2022-07-04
389.75
390.52
387.94
389.02
+0.15
2022-07-01
389.11
389.72
387.37
388.87
-1.55
2022-06-30
391.67
392.59
388.41
390.42
-1.34
2022-06-29
392.60
394.16
390.26
391.76
-0.86
2022-06-28
392.50
393.72
391.85
392.62
+0.08
2022-06-27
394.37
395.58
391.73
392.54
+0.28
2022-06-24
392.91
393.68
392.18
392.26
-2.61
2022-06-23
395.90
397.42
393.29
394.87
-0.96
2022-06-22
394.68
397.89
392.94
395.83
+1.01
2022-06-21
395.46
396.46
394.32
394.82
-0.75
2022-06-20
397.02
397.67
394.89
395.57
-1.02
2022-06-17
397.54
397.72
395.98
396.59
-1.10
2022-06-16
393.17
397.82
391.47
397.69
+4.48
2022-06-15
392.30
395.97
391.16
393.21
+0.85
2022-06-14
397.09
398.07
392.19
392.36
-4.73
2022-06-13
404.48
404.99
396.29
397.09
-6.55
2022-06-10
402.86
404.46
402.44
403.64
+6.62
2022-06-09
399.28
399.35
395.74
397.02
-2.25
2022-06-08
396.98
399.50
396.02
399.27
+2.22
2022-06-07
394.36
397.38
392.93
397.05
+2.78
2022-06-06
396.59
397.22
393.97
394.27
-1.94
2022-06-03
396.30
396.35
395.54
396.21
-3.81
2022-06-02
396.73
400.61
396.50
400.02
+2.96
2022-06-01
395.36
397.06
393.08
397.06
+1.75
2022-05-31
397.27
397.56
394.64
395.31
-1.99
2022-05-30
398.54
398.94
397.16
397.30
-1.74
2022-05-27
399.29
399.40
398.78
399.04
-0.91
2022-05-26
397.17
401.12
396.63
399.95
+2.79
2022-05-25
399.71
399.76
396.79
397.16
-2.61
2022-05-24
395.90
399.81
394.93
399.77
+4.01
2022-05-23
397.58
398.90
395.66
395.76
-1.08
2022-05-20
396.37
396.94
395.83
396.84
-0.60
2022-05-19
395.71
399.14
393.90
397.44
+1.40
2022-05-18
393.96
396.11
391.90
396.04
+2.07
2022-05-17
395.64
398.91
393.88
393.97
-1.62
2022-05-16
395.05
396.50
390.93
395.59
+0.66
2022-05-13
394.67
395.63
394.33
394.93
-5.40
2022-05-12
400.10
404.32
399.73
400.33
+0.35
2022-05-11
399.15
400.73
396.58
399.98
+0.94
2022-05-10
402.59
403.69
398.77
399.04
-3.66
2022-05-09
403.05
404.92
401.59
402.70
-0.41
2022-05-06
404.34
404.96
403.05
403.11
+1.74
2022-05-05
396.92
406.27
395.73
401.37
+4.44
2022-05-04
397.58
397.75
395.47
396.93
-0.67
2022-05-03
397
398.80
393.15
397.60
+0.08
2022-05-02
403.11
403.57
394.25
397.52
-5.40
2022-04-29
405.59
406.03
402.49
402.92
+1.17
2022-04-28
397.54
402.67
396.91
401.75
+4.22
2022-04-27
400.75
401.86
396.79
397.53
-3.65
2022-04-26
399.72
402.38
399.30
401.18
+1.83
2022-04-25
403.36
405.05
399.04
399.35
-4.51
2022-04-22
405.42
405.43
403.72
403.86
+1.62
2022-04-21
402.63
404.71
401.60
402.24
-0.27
2022-04-20
402.26
403.27
399.22
402.51
+0.69
2022-04-19
407.09
407.35
400.94
401.82
-4.59
2022-04-18
405.39
407.21
405.17
406.41
+2.17
2022-04-15
403.43
404.84
403.33
404.24
+1.13
2022-04-14
405.40
405.60
402.31
403.11
-2.34
2022-04-13
403.19
405.57
401.69
405.45
+1.99
2022-04-12
399.55
404.82
397.51
403.46
+3.67
2022-04-11
398.28
402.99
397.42
399.79
+2.02
2022-04-08
397.43
397.83
396.73
397.77
+2.43
2022-04-07
394.05
396.08
392.03
395.34
+1.06
2022-04-06
393.03
395.31
392.07
394.28
+0.27
2022-04-05
395.49
397.69
393.66
394.01
-1.41
2022-04-04
393.31
396.04
391.93
395.42
+2.19
2022-04-01
394.03
394.09
392.32
393.23
-3.04
2022-03-31
395.26
396.37
391.80
396.27
+1.01
2022-03-30
391.76
395.39
391.33
395.26
+3.85
2022-03-29
396.64
397.32
386.78
391.41
-5.25
2022-03-28
400.21
400.65
394.16
396.66
-3.31
2022-03-25
400.41
400.83
399.44
399.97
-1.68
2022-03-24
395.09
402.42
394.89
401.65
+6.53
2022-03-23
392.48
396.69
392.02
395.12
+2.74
2022-03-22
395.42
396.55
391.17
392.38
-2.80
2022-03-21
392.80
395.64
392.24
395.18
+2.57
2022-03-18
395.07
395.07
392.27
392.61
-4.76
2022-03-17
390.39
397.90
387.09
397.37
+6.97
2022-03-16
394.30
395.16
388.80
390.40
-3.99
2022-03-15
400.16
401.35
390.76
394.39
-5.68
2022-03-14
403.39
404.22
398.88
400.07
-4.56
2022-03-11
403.78
405.51
403.22
404.63
-0.97
2022-03-10
404.75
408.16
400.39
405.60
+0.63
2022-03-09
415.57
420.42
401.58
404.97
-12.01
2022-03-08
402.47
419.76
401.46
416.98
+14.29
2022-03-07
399.97
406.78
398.51
402.69
+3.10
2022-03-04
397.74
400.12
397.56
399.59
+8.01
2022-03-03
391.46
393.70
389.13
391.58
+0.33
2022-03-02
390.91
395.55
390.12
391.25
+0.60
2022-03-01
386.99
391.49
383.51
390.65
+3.64
2022-02-28
383.37
391.76
383.37
387.01
+3.11
2022-02-25
383.75
383.90
382.41
383.90
-7.86
2022-02-24
387.31
401.32
386.64
391.76
+4.48
2022-02-23
385.95
387.50
383.64
387.28
+1.40
2022-02-22
385.96
389.86
384.87
385.88
-0.18
2022-02-21
386.27
387.99
384.22
386.06
+0.65
2022-02-18
384.58
385.87
384.58
385.41
-0.61
2022-02-17
379.45
386.52
379.22
386.02
+6.64
2022-02-16
376.53
379.80
376.27
379.38
+2.75
2022-02-15
381.80
383.87
376.28
376.63
-5.17
2022-02-14
379.97
382.33
378.46
381.80
+2.05
2022-02-11
374.95
380.25
374.44
379.75
+4.68
2022-02-10
374.11
375.90
372.71
375.07
+1.12
2022-02-09
373.54
374.78
373.25
373.95
+0.30
2022-02-08
371.43
374.14
371.06
373.65
+2.32
2022-02-07
369.64
371.44
369.63
371.33
+1.90
2022-02-04
368.78
369.77
368.75
369.43
+0.59
2022-02-03
369.87
370.22
365.79
368.84
-0.92
2022-02-02
368.95
370.02
366.94
369.76
+0.58
2022-02-01
367.20
369.78
367.05
369.18
+2.18
2022-01-31
366.06
367.83
365.11
367
+1.63
2022-01-28
364.54
365.57
364.38
365.37
-2.22
2022-01-27
372.58
372.60
367.59
367.59
-5.01
2022-01-26
375.59
376.91
372.25
372.60
-2.95
2022-01-25
373.27
376.71
372.95
375.55
+2.17
2022-01-24
373.53
375.11
372.40
373.38
+0.19
2022-01-21
373.83
373.88
372.92
373.19
-3.12
2022-01-20
374.98
376.61
374.49
376.31
+1.42
2022-01-19
371.66
374.96
369.69
374.89
+3.27
2022-01-18
371.20
371.66
368.86
371.62
+0.47
2022-01-17
371.16
371.96
370.35
371.15
-0.13
2022-01-14
371.86
372.01
370.59
371.28
+0.25
2022-01-13
372.81
373.76
370.91
371.03
-1.81
2022-01-12
371.13
373.52
371.05
372.84
+2.18
2022-01-11
367.79
370.75
367.58
370.66
+3.17
2022-01-10
367.93
369.15
366.88
367.49
-0.85
2022-01-07
367.07
368.71
366.93
368.34
+1.01
2022-01-06
373.06
373.43
366.50
367.33
-5.53
2022-01-05
371.87
374.28
371.12
372.86
+1.06
2022-01-04
368.05
372.10
367.46
371.80
-1.79
2022-01-03
373.77
374.24
373.33
373.59
+0.81