建行AU99952024年价格历史
JHAU9995建行AU9995（JHAU9995）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
552.31
2024年
最高价
元/克
637.62
2024-10-30
最低价
元/克
459.65
2024-02-14
2024年价格走势
建行AU9995 · 单位：元/克（日K收盘）
2024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
2024-12-31
610.42
612.60
609.17
611.99
+1.36
2024-12-30
614.29
616.64
610.11
610.63
-3.82
2024-12-27
614.29
614.60
613.43
614.45
-4.33
2024-12-26
613.59
619.10
613.07
618.78
+6.46
2024-12-24
612.40
615.04
611.89
612.32
+0.05
2024-12-23
610.76
617.80
610.76
612.27
-3.84
2024-12-20
617.09
617.09
615.07
616.11
+8.81
2024-12-19
617.88
618.34
605.34
607.30
-10.59
2024-12-18
618.11
620.88
617.09
617.89
-0.37
2024-12-17
621.53
622.64
616.82
618.26
-3.30
2024-12-16
619.81
623.87
618.45
621.56
+1.08
2024-12-13
622.20
623.07
620.15
620.48
-5.92
2024-12-12
633.19
636.36
625.41
626.40
-7.05
2024-12-11
625.89
633.96
623.87
633.45
+6.71
2024-12-10
622.44
627.33
620.14
626.74
+4.43
2024-12-09
615.56
624.72
614.37
622.31
+6.34
2024-12-06
616.57
617.45
615.54
615.97
-0.12
2024-12-05
620.04
620.24
614.12
616.09
-3.73
2024-12-04
618.69
620.43
615.55
619.82
+1.02
2024-12-03
617.47
621.68
615.85
618.80
+0.99
2024-12-02
617.42
619.48
611.36
617.81
-0.42
2024-11-29
619.18
620.12
617.13
618.23
+3.58
2024-11-28
615.45
617.61
610.48
614.65
-1.26
2024-11-27
613.04
619.14
610.68
615.91
+2.97
2024-11-26
612.51
615.59
607.25
612.94
+1.53
2024-11-25
630.82
633.99
611.41
611.41
-19.59
2024-11-22
629.74
631.73
629.10
631
+10.31
2024-11-21
616.71
622.34
616.26
620.69
+4
2024-11-20
610.65
616.98
609.90
616.69
+5.98
2024-11-19
608.20
614.27
606.28
610.71
+2.95
2024-11-18
596.80
607.84
596.50
607.76
+11.96
2024-11-15
597.51
598.10
594.94
595.80
-1.47
2024-11-14
605.55
605.55
590.82
597.27
-8.01
2024-11-13
604.65
606.78
602.39
605.28
+0.83
2024-11-12
606.26
609.84
602.66
604.45
-1.22
2024-11-11
620.07
620.21
605.67
605.67
-13.92
2024-11-08
620.29
620.93
618.72
619.59
+0.12
2024-11-07
617.11
619.89
610.37
619.47
+2.23
2024-11-06
626.39
631.06
612.30
617.24
-9.10
2024-11-05
624.98
627.80
622.38
626.34
+1.01
2024-11-04
627.21
628.09
623.74
625.33
-1.24
2024-11-01
628.82
629.07
626.38
626.57
-0.09
2024-10-31
637.47
638.44
625.10
626.66
-10.96
2024-10-30
633.76
639.33
633.63
637.62
+3.83
2024-10-29
627.86
635.79
627.65
633.79
+5.75
2024-10-28
629.08
629.12
623.84
628.04
+0.19
2024-10-25
626.60
628.33
625.92
627.85
+2.85
2024-10-24
623.56
627.61
621.64
625
+1.49
2024-10-23
626.85
631.95
620.83
623.51
-3.48
2024-10-22
622.68
628.30
621.41
626.99
+4.15
2024-10-21
621.72
626.55
621.37
622.84
+1.89
2024-10-18
619.96
621.22
619.57
620.95
+4.15
2024-10-17
610.97
617.44
610.43
616.80
+5.61
2024-10-16
609.87
613.97
608.49
611.19
+1.44
2024-10-15
602.98
609.82
602.86
609.75
+6.83
2024-10-14
602.11
606.60
600.57
602.92
-0.46
2024-10-11
603.98
604.53
603.23
603.38
+6.44
2024-10-10
595.34
598.10
592.86
596.94
+1.77
2024-10-09
593.26
595.91
591.47
595.17
+1.83
2024-10-08
598.73
601.34
591.04
593.34
-5.34
2024-10-07
597.85
601.68
596.56
598.68
+0.43
2024-10-04
598.69
598.69
596.10
598.25
+0.65
2024-10-03
597.88
600.67
595.88
597.60
-0.13
2024-10-02
601
602.76
596.02
597.73
-2.90
2024-10-01
594.40
602.64
592.36
600.63
+6.27
2024-09-30
600.15
600.78
593.11
594.36
-3.33
2024-09-27
597.24
598.63
595.79
597.69
-4.57
2024-09-26
600.91
605.25
598.59
602.26
+1.38
2024-09-25
597.40
602.59
597.40
600.88
+3.58
2024-09-24
596
598.53
593.18
597.30
+1.36
2024-09-23
593.66
597.47
592.73
595.94
+2.18
2024-09-20
594.79
594.79
593.08
593.76
+5.72
2024-09-19
585.17
590.89
579.72
588.04
+3.11
2024-09-18
585.01
587.68
584.34
584.93
-0.30
2024-09-17
588.63
590.19
584.53
585.23
-3.36
2024-09-16
588.52
590.74
587.80
588.59
-0.67
2024-09-13
588.93
589.57
588.35
589.26
+4.83
2024-09-12
575.54
584.63
574.42
584.43
+9.05
2024-09-11
575.13
577.94
572.43
575.38
+0.17
2024-09-10
571.68
576.42
571.56
575.21
+3.63
2024-09-09
569.93
572.90
568.11
571.58
+2.09
2024-09-06
570.99
570.99
567.17
569.49
-2.11
2024-09-05
570.15
575.08
569.27
571.60
+1.23
2024-09-04
569.65
571.36
565.59
570.37
+0.57
2024-09-03
572.35
573.36
566.68
569.80
-2.47
2024-09-02
570.55
572.94
569.15
572.27
+1.83
2024-08-30
570.26
571.09
568.87
570.44
-5.10
2024-08-29
574
576.25
571.62
575.54
+1.30
2024-08-28
575.14
579.05
571.59
574.24
-1.18
2024-08-27
575.97
577.64
573.82
575.42
-0.65
2024-08-26
575.24
578.48
574.50
576.07
+1.31
2024-08-23
574.53
575.32
573.28
574.76
+4.79
2024-08-22
575.13
577.39
567.44
569.97
-5.34
2024-08-21
575.04
577.69
572.63
575.31
-0.14
2024-08-20
574.69
580.74
573.36
575.45
+0.79
2024-08-19
576.48
576.90
570.98
574.66
-2.55
2024-08-16
573.70
577.34
573.70
577.21
+9.97
2024-08-15
560.91
568.24
559.99
567.24
+6.40
2024-08-14
568.08
569.42
560.49
560.84
-7.39
2024-08-13
567.28
571.24
566.31
568.23
+1
2024-08-12
560.06
567.48
559.01
567.23
+7.49
2024-08-09
560.35
561.26
559.33
559.74
+1.57
2024-08-08
552.49
559.04
549.34
558.17
+5.53
2024-08-07
549.33
555.49
547.39
552.64
+3.62
2024-08-06
551.61
556.01
548.10
549.02
-1.79
2024-08-05
563.05
563.76
541.46
550.81
-11.14
2024-08-02
560.75
562.08
558.68
561.95
-7.55
2024-08-01
562.32
573.30
562.18
569.50
+6.98
2024-07-31
556.09
563.64
555.74
562.52
+6.83
2024-07-30
554.82
558.86
554.23
555.69
+0.93
2024-07-29
558.31
559.74
553.64
554.76
-1.43
2024-07-26
555.76
557.07
555.02
556.19
+6.86
2024-07-25
565.98
565.98
548.25
549.33
-17
2024-07-24
562.43
567.81
561.93
566.33
+3.82
2024-07-23
558.12
563.94
558.08
562.51
+4.62
2024-07-22
563.39
563.97
557.54
557.89
-2.63
2024-07-19
562.08
562.17
559.91
560.52
-14.18
2024-07-18
575.22
577.10
572.33
574.70
-0.03
2024-07-17
575.30
579.95
574.16
574.73
-1
2024-07-16
567.89
575.94
564.69
575.73
+7.78
2024-07-15
561.17
568.71
560.58
567.95
+5.63
2024-07-12
562.22
563.61
562.18
562.32
-2.12
2024-07-11
556.44
565.60
554.36
564.44
+7.76
2024-07-10
552.32
558.17
550.93
556.68
+4.77
2024-07-09
550.42
552.21
549.43
551.91
-5.88
2024-07-08
557.25
557.88
557.15
557.79
-0.36
2024-07-05
557.26
559.03
557.13
558.15
+7.16
2024-07-04
552.34
552.34
549.76
550.99
-1.43
2024-07-03
543.28
552.50
542.61
552.42
+8.99
2024-07-02
543.97
546.16
542.29
543.43
-0.45
2024-07-01
542.83
546.29
541.86
543.88
+0.68
2024-06-28
544.22
544.90
542.73
543.20
-0.70
2024-06-27
537.34
544.47
536.64
543.90
+6.93
2024-06-26
542.79
542.80
535.95
536.97
-5.62
2024-06-25
543.20
545.60
540.94
542.59
-0.64
2024-06-24
541.79
544.54
541.01
543.23
+1.22
2024-06-21
543.33
543.62
540.89
542.01
-7.48
2024-06-20
543.60
551.99
542.69
549.49
+6.01
2024-06-19
542.91
544.66
542.25
543.48
+0.69
2024-06-18
539.60
543.13
538.10
542.79
+3.35
2024-06-17
543.27
543.32
538.87
539.44
-4.58
2024-06-14
542.52
544.68
542.52
544.02
+8.29
2024-06-13
543.55
544.44
535.73
535.73
-7.48
2024-06-12
538.82
545.02
537.76
543.21
+4.12
2024-06-11
537.55
540.94
535.79
539.09
+1.57
2024-06-10
535.47
537.86
533
537.52
+4.46
2024-06-07
537.10
539.05
533.06
533.06
-20.15
2024-06-06
548.24
553.83
547.91
553.21
+5.44
2024-06-05
541.59
549.22
540.59
547.77
+6.37
2024-06-04
545.46
548.09
539.05
541.40
-4.07
2024-06-03
541.58
545.97
539.18
545.47
+3.61
2024-05-31
542.61
543.94
540.30
541.86
-3.09
2024-05-30
545.05
546.88
541.42
544.95
-0.31
2024-05-29
549.70
550.10
544.25
545.26
-4.53
2024-05-28
547.84
550.52
545.21
549.79
+1.92
2024-05-27
544.81
549.08
543.60
547.87
+4.43
2024-05-24
543.34
544.09
542.96
543.44
-2.98
2024-05-23
556.88
557.31
544.96
546.42
-10.50
2024-05-22
563.81
564.56
554.68
556.92
-6.78
2024-05-21
563.85
566.85
559.87
563.70
+0.06
2024-05-20
561.58
569.36
560.17
563.64
+2.46
2024-05-17
559.18
561.73
558.84
561.18
+8.16
2024-05-16
551.88
556.28
550.47
553.02
+1.05
2024-05-15
545.96
553.84
545.65
551.97
+5.67
2024-05-14
543.29
547.66
542.83
546.30
+3.30
2024-05-13
548.72
549.26
542.45
543
-6.04
2024-05-10
549.13
550.73
548.82
549.04
+8.16
2024-05-09
538.72
542.60
535.90
540.88
+2.16
2024-05-08
537.15
538.98
535.23
538.72
+1.60
2024-05-07
538.67
539.83
536.01
537.12
-1.53
2024-05-06
535.86
539.85
533.56
538.65
+2.93
2024-05-03
533.82
536.05
533.80
535.72
+0.60
2024-05-02
536.71
541.75
532.09
535.12
-1.77
2024-05-01
534.35
537.71
531.14
536.89
+2.53
2024-04-30
543.76
545.70
533.84
534.36
-9.42
2024-04-29
543.80
545.79
541.03
543.78
-1.31
2024-04-26
544.20
545.31
543.43
545.09
+2.89
2024-04-25
541.22
545.85
537.37
542.20
+0.76
2024-04-24
541.10
544.18
538.63
541.44
+0.60
2024-04-23
543.63
544.04
534.20
540.84
-3.08
2024-04-22
554.65
555.59
542.96
543.92
-11.72
2024-04-19
557.14
558.97
555.43
555.64
+0.87
2024-04-18
554.53
556.32
548.99
554.77
-0.28
2024-04-17
555.53
557.87
552.28
555.05
-0.28
2024-04-16
546.97
556.72
545.93
555.33
+8.06
2024-04-15
548.15
550.30
541.47
547.27
+2.10
2024-04-12
556.81
557.20
543.23
545.17
-0.18
2024-04-11
543.60
546
541.04
545.35
+2.05
2024-04-10
544.35
548.65
539.55
543.30
-0.67
2024-04-09
541
549.97
540.67
543.97
+2.92
2024-04-08
536.05
546.34
535.22
541.05
+1.14
2024-04-05
540.77
541.40
539.38
539.91
+7.36
2024-04-04
531.24
535.11
530.33
532.55
+1.43
2024-04-03
525.22
532.04
524.25
531.12
+5.75
2024-04-02
520.60
529.38
519.51
525.37
+4.92
2024-04-01
519.40
526.41
518.04
520.45
+4.29
2024-03-29
514.44
516.88
514.24
516.16
+1.37
2024-03-28
508.89
515.10
508.21
514.79
+5.96
2024-03-27
504.69
510.41
504.49
508.83
+4.23
2024-03-26
504.35
510.39
502.72
504.60
+0.20
2024-03-25
503.38
505.48
501.37
504.40
+1.52
2024-03-22
503.38
503.61
501.36
502.88
-0.38
2024-03-21
498.88
512.11
498.88
503.26
+4.22
2024-03-20
498.61
500.88
497.47
499.04
+0.34
2024-03-19
499.36
500.44
496.92
498.70
-0.89
2024-03-18
498.48
500.47
496.54
499.59
+0.60
2024-03-15
499.58
500.40
498.66
498.99
+0.02
2024-03-14
501.73
503.56
497.97
498.97
-3.10
2024-03-13
499.28
502.36
496.81
502.07
+2.69
2024-03-12
504.35
504.39
496.98
499.38
-4.82
2024-03-11
503.07
505.66
502.42
504.20
+1.38
2024-03-08
502.70
507.05
500.97
502.82
+4.86
2024-03-07
495.37
500.55
495.13
497.96
+2.47
2024-03-06
492.27
497.12
491.36
495.49
+3.47
2024-03-05
488.27
495.33
487.78
492.02
+4.21
2024-03-04
481.85
487.81
481.12
487.81
+5.40
2024-03-01
478.98
483.06
478.96
482.41
+9.16
2024-02-29
470.20
473.83
469.08
473.25
+3.12
2024-02-28
470.60
471.38
468.60
470.13
-0.59
2024-02-27
469.50
471.85
468.89
470.72
+1.22
2024-02-26
470.30
471.28
468.63
469.50
-1.78
2024-02-23
469.70
472.16
469.70
471.28
+3.13
2024-02-22
467.82
470.19
467.15
468.15
+0.12
2024-02-21
468.61
469.55
467.59
468.03
-0.71
2024-02-20
466.19
469.59
465.88
468.74
+2.53
2024-02-19
466
467.98
463.70
466.21
+0.81
2024-02-16
464.51
465.97
464.22
465.40
+2.63
2024-02-15
459.74
464.35
459.74
462.77
+3.12
2024-02-14
460.70
461.87
459.02
459.65
-0.95
2024-02-13
465.41
469.98
460.25
460.60
-4.91
2024-02-12
468.36
468.78
465.36
465.51
-2.69
2024-02-09
467.47
468.53
467.19
468.20
-2
2024-02-08
471.54
472
467.43
470.20
-1.34
2024-02-07
470.60
472.80
469.67
471.54
+0.99
2024-02-06
466.93
471.02
466.93
470.55
+3.70
2024-02-05
471.70
472.11
466.27
466.85
-4.44
2024-02-02
470.42
471.43
470.17
471.29
-2.36
2024-02-01
473.16
473.65
468.13
473.65
+0.91
2024-01-31
469.11
473.68
468.75
472.74
+3.73
2024-01-30
467.47
472.60
467.22
469.01
+1.47
2024-01-29
467.53
470.02
465.92
467.54
+2.16
2024-01-26
465.33
465.88
465.17
465.38
-0.47
2024-01-25
463.45
466.43
462.83
465.85
+2.42
2024-01-24
467.05
468.36
463.30
463.43
-3.65
2024-01-23
468.06
469.47
465.95
467.08
-1.02
2024-01-22
469.18
469.89
466.73
468.10
-1.11
2024-01-19
468.93
469.32
468.03
469.21
+3.49
2024-01-18
464.72
466.38
463.14
465.72
+1.11
2024-01-17
470.64
471.60
464.11
464.61
-7.12
2024-01-16
473.39
474.54
469.60
471.73
-1.74
2024-01-15
471.69
474.57
471.37
473.47
+1.76
2024-01-12
472.98
473.56
470.51
471.71
+4.23
2024-01-11
467.44
469.21
465.86
467.48
+0.07
2024-01-10
467.30
469.99
466.78
467.41
-0.05
2024-01-09
468.22
469.93
465.79
467.46
-0.44
2024-01-08
469.82
470.19
464.75
467.90
-2.10
2024-01-05
471.65
472.13
468.83
470
-0.47
2024-01-04
467.14
471.24
466.77
470.47
+3.08
2024-01-03
473.12
474.70
467.22
467.39
-5.31
2024-01-02
471.53
476.85
470.79
472.70
+0.84