建行AU99952023年价格历史
JHAU9995建行AU9995（JHAU9995）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
442.40
2023年
最高价
元/克
477.06
2023-12-27
最低价
元/克
403.94
2023-02-15
2023年价格走势
建行AU9995 · 单位：元/克（日K收盘）
2023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
2023-12-29
471.18
472
470.43
471.86
-2.66
2023-12-28
477
478.47
473.07
474.52
-2.54
2023-12-27
472.39
477.93
472.30
477.06
+4.77
2023-12-26
471.19
474.27
471.09
472.29
+1.14
2023-12-22
472.56
472.80
470.57
471.15
+2.84
2023-12-21
466.37
469.14
465.31
468.31
+2.06
2023-12-20
467.15
468.72
465.82
466.25
-0.82
2023-12-19
463.67
467.95
463.27
467.07
+3.28
2023-12-18
462.50
464.75
461.57
463.79
+1.59
2023-12-15
465.58
465.90
461.51
462.20
-3.76
2023-12-14
456.90
469.97
456.37
465.96
+8.98
2023-12-13
457.05
458.10
455.72
456.98
-0.20
2023-12-12
457.43
459.79
455.81
457.18
-0.21
2023-12-11
462.13
462.69
456.97
457.39
-3.75
2023-12-08
462.65
462.80
459.65
461.14
-5.57
2023-12-07
467.03
469.01
465.77
466.71
-0.47
2023-12-06
463.05
468.26
462.21
467.18
+4.23
2023-12-05
464.69
468.66
461.83
462.95
-1.50
2023-12-04
474.92
487.08
464.16
464.45
-9.20
2023-12-01
469.83
475.42
469.83
473.65
+6.46
2023-11-30
468.30
469.48
466.35
467.19
-1.08
2023-11-29
466.30
470.50
466.26
468.27
+2.10
2023-11-28
462.10
466.65
461.26
466.17
+4.02
2023-11-27
460.13
463.70
459.80
462.15
+2.78
2023-11-24
459.37
460.17
459.10
459.37
+1.67
2023-11-23
459.30
459.49
457.28
457.70
-1.72
2023-11-22
459.98
460.80
457.91
459.42
-0.41
2023-11-21
454.42
460.30
454.40
459.83
+5.26
2023-11-20
458.71
459.86
453.24
454.57
-4.67
2023-11-17
459.95
460.32
458.77
459.24
-2.59
2023-11-16
457.37
462.47
456.10
461.83
+4.48
2023-11-15
458.38
459.85
455.59
457.35
-0.49
2023-11-14
454.43
460.34
454.43
457.84
+3.59
2023-11-13
454.22
455.18
452.84
454.25
+1
2023-11-10
454.92
455.37
452.91
453.25
-6.28
2023-11-09
457.31
459.81
455.53
459.53
+1.83
2023-11-08
459.58
461.01
456.74
457.70
-1.62
2023-11-07
462.78
463.74
458.14
459.32
-3.97
2023-11-06
466.09
466.81
463.29
463.29
-2.73
2023-11-03
467.64
467.82
464.83
466.02
—
2023-11-02
465.65
468.27
463.38
466.02
+0.50
2023-11-01
469.17
469.17
464.76
465.52
-3.38
2023-10-31
470.06
472.17
468.27
468.90
-1.06
2023-10-30
470.79
471.89
468.51
469.96
-2.12
2023-10-27
465.65
472.56
465.65
472.08
+6.24
2023-10-26
466.03
468.91
464.04
465.84
-0.29
2023-10-25
462.85
467.21
462.69
466.13
+3.39
2023-10-24
464.35
465.03
459.50
462.74
-1.04
2023-10-23
464.94
466.28
462.03
463.78
-1.74
2023-10-20
468.42
468.42
464.33
465.52
+5.70
2023-10-19
457.54
460.68
457.42
459.82
+2.32
2023-10-18
452.79
461.46
451.32
457.50
+4.76
2023-10-17
451.66
454
449.51
452.74
+1.14
2023-10-16
451.92
454.31
448.47
451.60
-1.22
2023-10-13
451.69
453.37
451.48
452.82
+13.30
2023-10-12
439.53
442.19
439.06
439.52
+0.03
2023-10-11
436.28
440.04
435.66
439.49
+2.91
2023-10-10
434.04
437.25
433.40
436.58
+2.41
2023-10-09
433.50
434.66
432.25
434.17
+5.13
2023-10-06
429.70
430.11
428.96
429.04
+3.11
2023-10-05
427.69
428.99
425.25
425.93
-1.88
2023-10-04
428.05
429.14
426.15
427.81
-0.11
2023-10-03
429.85
430.02
425.76
427.92
-1.78
2023-10-02
433.12
433.63
428.60
429.70
-3.81
2023-09-29
434.99
435.38
433.04
433.51
-3.57
2023-09-28
441.89
441.89
436
437.08
-4.93
2023-09-27
447.09
447.31
441.70
442.01
-5.02
2023-09-26
450.75
450.83
446.86
447.03
-3.50
2023-09-25
451.73
452.79
450.19
450.53
-1.22
2023-09-22
452.26
452.44
451.51
451.75
+1.25
2023-09-21
454.78
456.11
449.68
450.50
-4.34
2023-09-20
453.29
455.61
452.26
454.84
+1.42
2023-09-19
452.31
453.94
451.93
453.42
+1.29
2023-09-18
449.82
452.25
449.70
452.13
+2.48
2023-09-15
450.60
450.78
449.65
449.65
+3.28
2023-09-14
446.50
447.31
445.02
446.37
-0.02
2023-09-13
448.39
448.90
446.24
446.39
-1.92
2023-09-12
450.59
451.07
447.25
448.31
-2.25
2023-09-11
452.82
453.47
449.96
450.56
-2.50
2023-09-08
453.08
453.41
452.68
453.06
+0.49
2023-09-07
450.76
453.08
450.65
452.57
+1.65
2023-09-06
452.27
453.08
450.22
450.92
-1.38
2023-09-05
453.22
454.50
452.27
452.30
-0.89
2023-09-04
453.16
454.61
452.68
453.19
-0.07
2023-09-01
452.73
453.51
452.56
453.26
+0.53
2023-08-31
455.42
456.23
452.49
452.73
-2.73
2023-08-30
453.30
456.09
452.66
455.46
+2.27
2023-08-29
451.03
453.48
448.96
453.19
+2.06
2023-08-28
448.75
451.41
447.67
451.13
+2.71
2023-08-25
447.07
448.42
447.07
448.42
-1.13
2023-08-24
448.85
449.84
447.65
449.55
+0.82
2023-08-23
445.13
449.05
444.45
448.73
+3.67
2023-08-22
442.61
446.48
442.53
445.06
+2.44
2023-08-21
442.44
444.80
441.40
442.62
+0.21
2023-08-18
442.73
442.79
441.65
442.41
-0.47
2023-08-17
446.19
446.30
442.88
442.88
-3.44
2023-08-16
446.47
447.28
445.24
446.32
-0.29
2023-08-15
446
447.35
444.40
446.61
+0.62
2023-08-14
445.16
446.88
444.32
445.99
+0.69
2023-08-11
445.41
445.66
445.05
445.30
-0.24
2023-08-10
444.18
446.81
443.61
445.54
+1.35
2023-08-09
446.79
447.57
443.99
444.19
-2.65
2023-08-08
446.67
448.70
446.16
446.84
+0.20
2023-08-07
448.12
449
446.45
446.64
-0.99
2023-08-04
447.82
447.94
447.26
447.63
+2.19
2023-08-03
447.65
448.27
444.98
445.44
-2.21
2023-08-02
448.51
450.91
447.06
447.65
-0.91
2023-08-01
452.53
452.82
448.02
448.56
-3.91
2023-07-31
450.20
452.96
448.67
452.47
+2.28
2023-07-28
450.44
451.07
449.82
450.19
+1.87
2023-07-27
453.43
454.63
447.90
448.32
-5
2023-07-26
450.61
453.90
449.93
453.32
+2.64
2023-07-25
452.52
452.91
448.47
450.68
-1.94
2023-07-24
453.30
455.06
452.41
452.62
-0.80
2023-07-21
452.94
453.94
452.94
453.42
-1.03
2023-07-20
458.53
461.30
453.58
454.45
-4.22
2023-07-19
456.49
459.67
456.27
458.67
+2.03
2023-07-18
450.65
457.70
450.24
456.64
+5.98
2023-07-17
448.28
451.63
448.01
450.66
+1.97
2023-07-14
449.31
450.23
448.69
448.69
-0.68
2023-07-13
450.43
452.24
449.37
449.37
-1.06
2023-07-12
447.46
451.11
446.91
450.43
+2.81
2023-07-11
446.88
448.76
446.24
447.62
+0.63
2023-07-10
446.99
448.05
445.08
446.99
-0.05
2023-07-07
447.60
447.80
447.04
447.04
+1.72
2023-07-06
448.04
448.58
443.03
445.32
-2.68
2023-07-05
446.84
450.27
446.24
448
+1.10
2023-07-04
448.35
449.11
446.60
446.90
-1.59
2023-07-03
447.45
449.31
445.28
448.49
+0.79
2023-06-30
447.45
448.29
447.16
447.70
+3.01
2023-06-29
444.96
445.49
441.28
444.69
-0.27
2023-06-28
444.27
445.65
443.66
444.96
+0.78
2023-06-27
448.04
448.22
443.62
444.18
-3.79
2023-06-26
443.91
449.53
443.84
447.97
+5.24
2023-06-23
443.06
443.45
442.47
442.73
+1.33
2023-06-22
445.87
446.93
441.32
441.40
-4.33
2023-06-21
446.81
448.31
443.48
445.73
-1.05
2023-06-20
449.03
451.02
445.51
446.78
-2.32
2023-06-19
448.56
450.64
448.18
449.10
+1.12
2023-06-16
448.22
448.88
447.68
447.98
-0.51
2023-06-15
449.58
449.83
443.47
448.49
-0.98
2023-06-14
447.27
450.64
446.87
449.47
+2.31
2023-06-13
449.07
452.18
447.07
447.16
-1.86
2023-06-12
448.87
451.52
447.86
449.02
-0.24
2023-06-09
449.49
449.91
449.17
449.26
-0.46
2023-06-08
446.16
450.46
444.91
449.72
+3.53
2023-06-07
449.45
450.23
446.19
446.19
-3.14
2023-06-06
447.28
449.80
446.85
449.33
+2.04
2023-06-05
444.69
447.88
443.56
447.29
+2.62
2023-06-02
446.78
446.78
444.55
444.67
-7.32
2023-06-01
449.97
452.27
447.12
451.99
+1.93
2023-05-31
446.46
451.08
445.47
450.06
+3.69
2023-05-30
442.37
446.48
440.82
446.37
+3.94
2023-05-29
441.39
443.47
440.69
442.43
+0.17
2023-05-26
441.43
442.26
441.24
442.26
-0.20
2023-05-25
445.29
446.50
441.28
442.46
-2.97
2023-05-24
445.69
449.65
444.96
445.43
-0.34
2023-05-23
446.31
447.25
443.19
445.77
-0.42
2023-05-22
446.29
447.78
445.16
446.19
+0.77
2023-05-19
444.62
446.94
444.62
445.42
+2.89
2023-05-18
445.59
447.20
441.82
442.53
-2.93
2023-05-17
447.65
447.92
444.31
445.46
-2.54
2023-05-16
450.87
451.67
447.50
448
-2.95
2023-05-15
449.88
451.80
449.34
450.95
+1.11
2023-05-12
449.45
450.98
449.33
449.84
+0.01
2023-05-11
451.29
454.62
449.39
449.83
-1.27
2023-05-10
450.97
455.24
450.45
451.10
+0.22
2023-05-09
450.47
452.17
448.86
450.88
+0.57
2023-05-08
447.71
450.85
447.61
450.31
+2.17
2023-05-05
447.59
448.37
447.20
448.14
-7.47
2023-05-04
450.15
459.51
448.70
455.61
+5.30
2023-05-03
448.03
450.60
447.04
450.31
+2.55
2023-05-02
441
447.95
440.02
447.76
+6.95
2023-05-01
442.27
445.99
439.71
440.81
-1.57
2023-04-28
442.57
443
441.98
442.38
+1.05
2023-04-27
443.37
445.64
439.92
441.33
-2.71
2023-04-26
443.60
446.76
443.16
444.04
+0.45
2023-04-25
440.07
443.83
439.75
443.59
+3.53
2023-04-24
439.63
440.36
437.50
440.06
+0.84
2023-04-21
437.70
439.26
437.44
439.22
-3.46
2023-04-20
440.71
444.56
440.68
442.68
+1.77
2023-04-19
443.84
443.89
436.69
440.91
-3.01
2023-04-18
439.99
444.55
439.55
443.92
+3.72
2023-04-17
442.54
444.81
438.35
440.20
-2.57
2023-04-14
440.80
443.34
440.14
442.77
-7.65
2023-04-13
443.34
452.12
443.34
450.42
+7
2023-04-12
443.70
447.84
442.54
443.42
-0.16
2023-04-11
440.18
444.20
439.84
443.58
+1.82
2023-04-10
442.76
442.83
440.66
441.76
-1.53
2023-04-07
444.50
445.21
443.28
443.29
-1.36
2023-04-06
447.09
447.36
442.41
444.65
-2.27
2023-04-05
446.71
449.25
444.62
446.92
+0.29
2023-04-04
439.50
447.42
437.49
446.63
+6.91
2023-04-03
433.32
440.07
432.09
439.72
+4.43
2023-03-31
437.03
437.05
434.57
435.29
-0.89
2023-03-30
434.51
436.65
433.62
436.18
+1.74
2023-03-29
434.62
436.60
433.88
434.44
-0.23
2023-03-28
433.02
435.36
431.35
434.67
+1.70
2023-03-27
435.62
437.26
430.48
432.97
-3.22
2023-03-24
438.92
439.20
436.15
436.19
+1.26
2023-03-23
430.62
437.52
430.19
434.93
+4.11
2023-03-22
431.09
431.66
428.02
430.82
-0.19
2023-03-21
436.20
439.03
429.85
431.01
-4.42
2023-03-20
437.81
445.11
434.61
435.43
-2.03
2023-03-17
433.59
439.91
433.03
437.46
+11.79
2023-03-16
427.50
429.94
423.09
425.67
-1.78
2023-03-15
420.64
428.38
418.34
427.45
+6.78
2023-03-14
419.15
422.63
418.82
420.67
+1.63
2023-03-13
419.26
421.35
415.03
419.04
+4.62
2023-03-10
413.76
414.71
411.83
414.42
+4.97
2023-03-09
406.86
410.28
405.63
409.45
+2.68
2023-03-08
406.67
408.04
405.04
406.77
-0.12
2023-03-07
412.39
412.77
406.65
406.89
-5.65
2023-03-06
411.53
413.18
410.81
412.54
+1.24
2023-03-03
409.56
411.34
409.53
411.30
+2.92
2023-03-02
406.59
408.66
405.19
408.38
+2.06
2023-03-01
406.65
408.18
404.43
406.32
-0.24
2023-02-28
405.34
407.03
403.05
406.56
+1.28
2023-02-27
405.63
406.26
404.45
405.28
+0.12
2023-02-24
404.87
405.64
404.68
405.16
+0.52
2023-02-23
406.85
407.02
403.24
404.64
-2.19
2023-02-22
406.27
408.82
405.09
406.83
+0.36
2023-02-21
406.14
407.58
404.57
406.47
+0.28
2023-02-20
406.61
407.14
405.66
406.19
-0.66
2023-02-17
405.07
406.99
405.07
406.85
+2.36
2023-02-16
403.99
406.20
403.36
404.49
+0.55
2023-02-15
406.74
408.29
403
403.94
-2.53
2023-02-14
406.97
409.13
404.70
406.47
-0.52
2023-02-13
408.42
409.55
406.78
406.99
-1.26
2023-02-10
407.24
408.43
406.56
408.25
-0.39
2023-02-09
408.94
411.45
408.19
408.64
-0.35
2023-02-08
409.95
411.19
406.88
408.99
-0.88
2023-02-07
407.44
409.87
407.08
409.87
+1.92
2023-02-06
406.73
409.91
406.73
407.95
+0.28
2023-02-03
408.04
408.24
405.99
407.67
-8.91
2023-02-02
418.49
424.03
415.53
416.58
-1.94
2023-02-01
418.92
419.21
416.72
418.52
-0.10
2023-01-31
417.78
418.73
412.91
418.62
+1.23
2023-01-30
421.22
421.69
416.90
417.39
-4.14
2023-01-27
420.25
421.95
420.25
421.53
+1.07
2023-01-26
422.22
425.72
420.22
420.46
-1.66
2023-01-25
422.37
423.62
419.62
422.12
-0.69
2023-01-24
420
424.20
419.04
422.81
+2.63
2023-01-23
421.05
422.70
417.62
420.18
-1.35
2023-01-20
419.99
421.75
419.48
421.53
+3.87
2023-01-19
414.75
418.88
413.05
417.66
+3.10
2023-01-18
416.27
417.58
412.97
414.56
-1.35
2023-01-17
414.85
417.17
414.35
415.91
+1.07
2023-01-16
413.34
415.20
412.74
414.84
+1.28
2023-01-13
412.29
413.90
411.46
413.56
+4.29
2023-01-12
407.29
411.40
406.33
409.27
+1.82
2023-01-11
408.95
410.64
406.84
407.45
-1.50
2023-01-10
407.75
409.76
406.61
408.95
+0.84
2023-01-09
410.01
410.80
407.68
408.11
-2.12
2023-01-06
409.36
410.37
408.56
410.23
+6.01
2023-01-05
411.78
412.28
403.76
404.22
-7.40
2023-01-04
407.35
412.42
406.38
411.62
+4.87
2023-01-03
405.20
406.80
404.62
406.75
+2.78