建行AU99952025年价格历史
JHAU9995建行AU9995（JHAU9995）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
794.41
2025年
最高价
元/克
1018.79
2025-12-26
最低价
元/克
620.63
2025-01-06
2025年价格走势
建行AU9995 · 单位：元/克（日K收盘）
2025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
2025-12-31
981.24
985.39
961.23
973.93
-8.48
2025-12-30
974.84
989.83
972.20
982.41
+8.71
2025-12-29
1020.74
1023.97
970.92
973.70
-45.09
2025-12-26
1023.79
1024.80
1016.37
1018.79
+13
2025-12-24
1007.51
1022.64
1003.66
1005.79
-1.57
2025-12-23
1002.05
1016.62
1001.20
1007.36
+4.41
2025-12-22
983.39
1003.27
983.08
1002.95
+19.15
2025-12-19
985.22
985.97
983.04
983.80
+2.48
2025-12-18
980.40
984.49
975.76
981.32
+1.36
2025-12-17
978.41
984.44
971.76
979.96
+1.35
2025-12-16
977.90
981.25
967.32
978.61
-0.15
2025-12-15
975.38
985.37
975.11
978.76
+4.01
2025-12-12
973.39
975.86
966.19
974.75
+10.38
2025-12-11
953.10
966.74
950.35
964.37
+11.65
2025-12-10
956.11
958.26
951.22
952.72
-2.89
2025-12-09
950.44
956.48
948.22
955.61
+4.32
2025-12-08
953.95
958.59
949.75
951.29
-5.19
2025-12-05
964.69
964.69
955.13
956.48
+0.02
2025-12-04
957.74
959.33
949.25
956.46
-1.74
2025-12-03
948.54
962.86
947.68
958.20
+9.50
2025-12-02
962.32
965.19
948.35
948.70
-13.43
2025-12-01
961.97
969.26
957.14
962.13
+4.19
2025-11-28
955.97
961.11
955.04
957.94
+11.67
2025-11-27
946.80
948.85
943.23
946.27
-0.70
2025-11-26
939.24
949.90
939.24
946.97
+8.26
2025-11-25
934.16
947.71
933.68
938.71
+4.58
2025-11-24
929.41
934.75
923.30
934.13
+0.51
2025-11-21
930.11
936.51
928.94
933.62
+1.59
2025-11-20
936.77
939.40
924.24
932.03
-4.13
2025-11-19
926.17
944.68
923.37
936.16
+9.45
2025-11-18
928.85
932.55
914.45
926.71
-2.21
2025-11-17
932.92
938.48
925.04
928.92
-4.42
2025-11-14
933.20
937.72
931.51
933.34
-24.66
2025-11-13
955.95
967.94
955.38
958
+2
2025-11-12
939.48
956.77
938.37
956
+16.01
2025-11-11
934.74
949.94
934.69
939.99
+5
2025-11-10
915.67
939.62
915.67
934.99
+17.55
2025-11-07
913.72
921.88
913.72
917.44
+5.86
2025-11-06
911.76
920.06
907.66
911.58
+0.07
2025-11-05
907.69
913.36
900.76
911.51
+4.35
2025-11-04
918.43
918.88
900.98
907.16
-10.30
2025-11-03
915.66
922.13
906.81
917.46
+2.06
2025-10-31
918.05
918.63
909.85
915.40
-0.10
2025-10-30
911.03
917.31
893.39
915.50
+4.20
2025-10-29
904.65
919.69
897.23
911.30
+6.22
2025-10-28
912.50
919.57
887.40
905.08
-6.74
2025-10-27
934.60
937.82
908.18
911.82
-27.96
2025-10-24
945.70
947.34
939.20
939.78
-9.34
2025-10-23
924.40
951.25
922.09
949.12
+23.05
2025-10-22
946.99
952.55
918.55
926.07
-20.63
2025-10-21
994.98
1002.91
935.50
946.70
-48.85
2025-10-20
974.76
996.90
967.21
995.55
+27.35
2025-10-17
971.28
972.49
960.73
968.20
-10.16
2025-10-16
960.21
979.20
958.77
978.36
+18.28
2025-10-15
949.50
966.11
947.15
960.08
+10.81
2025-10-14
941.11
959.03
937.62
949.27
+8.16
2025-10-13
927.41
941.11
923.53
941.11
+20.91
2025-10-10
916.74
922.17
912.25
920.20
-0.46
2025-10-09
926.50
929.63
916.56
920.66
-6.12
2025-10-08
908.90
927.47
908.10
926.78
+18.70
2025-10-07
907.59
913.96
903.12
908.08
+0.81
2025-10-06
892.93
907.76
892.93
907.27
+17.32
2025-10-03
890.48
890.71
888.25
889.95
+12.80
2025-10-02
886.05
892.32
875.49
877.15
-8.99
2025-10-01
879.11
892.10
879.11
886.14
+7.57
2025-09-30
876.70
886.55
868.22
878.57
+1.49
2025-09-29
864.83
877.46
863.50
877.08
+12.93
2025-09-26
866.71
867.56
863.74
864.15
+7.59
2025-09-25
857.60
861.54
852.40
856.56
-1.55
2025-09-24
864.24
865.63
858.04
858.11
-5.94
2025-09-23
854.59
866.37
854.51
864.05
+9.52
2025-09-22
845.11
854.56
842.96
854.53
+11.41
2025-09-19
839.87
843.26
838.91
843.12
+10.53
2025-09-18
841.63
846.02
830
832.59
-8.58
2025-09-17
843.24
845.05
836.09
841.17
-2.02
2025-09-16
841.72
846.89
841.05
843.19
+0.94
2025-09-15
834.28
842.25
830.90
842.25
+7.35
2025-09-12
834.76
836.19
834.42
834.90
+3.82
2025-09-11
834.57
835.62
828.10
831.08
-3.81
2025-09-10
835.14
837.34
829.23
834.89
+0.55
2025-09-09
834.18
840.49
830.84
834.34
+0.16
2025-09-08
824.33
835.63
821.20
834.18
+9.36
2025-09-05
823.50
825.48
823.38
824.82
+9.06
2025-09-04
818.16
821.60
807.12
815.76
-2.85
2025-09-03
808.24
818.92
807.70
818.61
+10.96
2025-09-02
797.16
807.65
796.83
807.65
+10.37
2025-09-01
790.34
799.83
787.40
797.28
+6.29
2025-08-29
789.96
791.12
788.46
790.99
+9.24
2025-08-28
779.13
782.38
778.20
781.75
+2.57
2025-08-27
778.68
781.17
776.29
779.18
+0.20
2025-08-26
775.60
779.19
770.82
778.98
+3.26
2025-08-25
775.85
776.64
773.34
775.72
-1.44
2025-08-22
776.25
777.88
776.23
777.16
+5.35
2025-08-21
770.85
773.95
767.54
771.81
+1.10
2025-08-20
767.40
772.64
764.69
770.71
+3.52
2025-08-19
770.46
772.04
766.84
767.19
-3.30
2025-08-18
770.51
775.10
768.30
770.49
-1.26
2025-08-15
771.69
771.78
770.24
771.75
+0.59
2025-08-14
774.59
778.57
769.45
771.16
-3.30
2025-08-13
772.98
777.36
771.83
774.46
+1.38
2025-08-12
774.07
776.19
769.62
773.08
-0.77
2025-08-11
783.28
783.56
772.21
773.85
-10.32
2025-08-08
784.13
785.40
780.61
784.17
+1.54
2025-08-07
779.97
783.72
777.12
782.63
+2.62
2025-08-06
782.84
782.98
776.16
780.01
-2.76
2025-08-05
778.93
782.89
774.06
782.77
+4.08
2025-08-04
776.69
781.05
773.34
778.69
+2.38
2025-08-01
774.21
777.17
772.37
776.31
+13.58
2025-07-31
761.19
766.25
756.30
762.73
+1.96
2025-07-30
766.15
769.58
760.77
760.77
-5.34
2025-07-29
764.72
769.08
763.57
766.11
+1.20
2025-07-28
767.85
770.87
761.81
764.91
-4.36
2025-07-25
766.79
769.88
766.73
769.27
-6.43
2025-07-24
780.78
781.68
771.33
775.70
-7.21
2025-07-23
789.85
792.36
782.91
782.91
-6.89
2025-07-22
783.16
790.66
780.39
789.80
+6.50
2025-07-21
772.58
783.89
771.83
783.30
+10.91
2025-07-18
773.60
774.20
772.37
772.39
+2.05
2025-07-17
771.64
774.72
764.44
770.34
-1.57
2025-07-16
768.21
777.93
766.60
771.91
+3.08
2025-07-15
771.21
776.30
767.99
768.83
-2.53
2025-07-14
777.10
777.69
770.49
771.36
-2.38
2025-07-11
774.05
774.48
772.01
773.74
+7.54
2025-07-10
764
768.32
763.61
766.20
+2.26
2025-07-09
761.14
764.59
757.92
763.94
+2.51
2025-07-08
765.78
771.81
759.22
761.43
-4.50
2025-07-07
768.74
768.74
760.67
765.93
-3.36
2025-07-04
767.63
769.50
767.63
769.29
+2.27
2025-07-03
769.73
774.54
763.52
767.02
-2.42
2025-07-02
769.57
772.14
766.79
769.44
+0.47
2025-07-01
757.57
773.11
757.52
768.97
+11.33
2025-06-30
754.16
759.32
752.35
757.64
+3.04
2025-06-27
755.21
755.85
754.60
754.60
-11.54
2025-06-26
767.26
772.04
763.40
766.14
-1.42
2025-06-25
763.97
769.07
763.50
767.56
+3.57
2025-06-24
781.86
783.32
760.03
763.99
-18.08
2025-06-23
779.73
782.36
773.50
782.07
+5.19
2025-06-20
777.76
778.65
776.73
776.88
-1.91
2025-06-19
784.42
784.60
773.99
778.79
-5.20
2025-06-18
780.60
785.19
779.11
783.99
+4.01
2025-06-17
785.73
785.73
777.77
779.98
-6.01
2025-06-16
796.20
797
781.79
785.99
-6.71
2025-06-13
791.29
794.06
789.53
792.70
+11.31
2025-06-12
770.71
783.69
767.55
781.39
+10.81
2025-06-11
768.80
776.06
766.69
770.58
+1.72
2025-06-10
768.28
773.31
762.76
768.86
+0.27
2025-06-09
766.70
769.06
761.01
768.59
+2.66
2025-06-06
770.23
770.35
765.74
765.93
-5.26
2025-06-05
778.37
785.24
770.83
771.19
-7.04
2025-06-04
774.07
781.23
772.98
778.23
+4.27
2025-06-03
781.04
784.95
770.32
773.96
-6.67
2025-06-02
766.55
781.76
764.09
780.63
+18.22
2025-05-30
761.30
762.48
760.14
762.41
-4.76
2025-05-29
762.37
767.23
750.86
767.17
+4.58
2025-05-28
762.04
768.53
761.60
762.59
+0.68
2025-05-27
771.36
773.50
760.19
761.91
-9.33
2025-05-26
773.23
773.83
768.19
771.24
-4.75
2025-05-23
775.92
777.15
775.18
775.99
+13.09
2025-05-22
766.63
774.53
759.97
762.90
-4.28
2025-05-21
760.57
769.05
760
767.18
+6.65
2025-05-20
749.28
762.22
744.32
760.53
+10.64
2025-05-19
750.71
753.51
743.95
749.89
+9.58
2025-05-16
738.20
740.93
737.42
740.31
-4.93
2025-05-15
737.48
745.50
723.68
745.24
+8.13
2025-05-14
753.96
754.63
735.82
737.11
-17.11
2025-05-13
749.88
754.62
743.47
754.22
+4.49
2025-05-12
760.73
765.65
743.56
749.73
-25.24
2025-05-09
778.49
778.69
774.27
774.97
-0.08
2025-05-08
786.47
794.04
773.32
775.05
-11.30
2025-05-07
787.93
798.29
780.51
786.35
-1.16
2025-05-06
773.37
788.72
772.06
787.51
+13.73
2025-05-05
756.86
776.98
756.60
773.78
+18.52
2025-05-02
754.16
756.52
752.74
755.26
+3.79
2025-05-01
773.70
774.50
748.23
751.47
-21.71
2025-04-30
774.38
778.22
763.24
773.18
-1.04
2025-04-29
779.23
785.03
771.57
774.22
-4.77
2025-04-28
775.43
781.75
766.87
778.99
+4.84
2025-04-25
768.78
775.82
768.46
774.15
-5.85
2025-04-24
768.73
789.38
767.97
780
+11.78
2025-04-23
802.21
803.47
764.35
768.22
-37.61
2025-04-22
802.46
822.01
798.57
805.83
+3.80
2025-04-21
785.20
803.81
784.82
802.03
+23.24
2025-04-18
773.56
779.46
773.30
778.79
+5.28
2025-04-17
781.27
787.96
771.04
773.51
-7.42
2025-04-16
757.75
781.35
757.17
780.93
+23.31
2025-04-15
751.20
759.70
751.20
757.62
+6.42
2025-04-14
755.17
761.70
750.97
751.20
-6.19
2025-04-11
759.41
760.56
754.81
757.39
+14.48
2025-04-10
728.83
746.51
720.61
742.91
+14.56
2025-04-09
707.89
729.54
701.92
728.35
+19.93
2025-04-08
702.77
712.58
696.17
708.42
+5.88
2025-04-07
705.62
717.99
696.32
702.54
-7.94
2025-04-04
707.67
711.54
706.17
710.48
-17.44
2025-04-03
730.32
742.18
716.15
727.92
-2.24
2025-04-02
727.68
732.68
724.89
730.16
+1.71
2025-04-01
726.84
735.45
725.95
728.45
+1.80
2025-03-31
721.43
729.50
718.38
726.65
+7.38
2025-03-28
719.95
720.43
717.59
719.27
+6.15
2025-03-27
704.84
714.67
704.54
713.12
+8.56
2025-03-26
705.10
707.95
703.87
704.56
-0.45
2025-03-25
703.59
708.11
700.79
705.01
+1.49
2025-03-24
704.57
707.08
701.53
703.52
-0.41
2025-03-21
702
704.36
701.97
703.93
-4.76
2025-03-20
704.81
711.02
704.28
708.69
+3.95
2025-03-19
704.44
708.44
703.45
704.74
+0.31
2025-03-18
696.32
705.69
695.44
704.43
+8.05
2025-03-17
695.41
697.67
693.97
696.38
+2.15
2025-03-14
694.40
695.70
693.81
694.23
+1.06
2025-03-13
681.53
693.34
681.34
693.17
+11.92
2025-03-12
677.73
681.46
676.57
681.25
+3.31
2025-03-11
677.74
678.86
672.12
677.94
+0.22
2025-03-10
678.11
680.48
675.98
677.72
+1.03
2025-03-07
678.34
679.22
676.05
676.69
-1.57
2025-03-06
678.44
681.39
673.46
678.26
-0.76
2025-03-05
679
682.38
675.11
679.02
+0.19
2025-03-04
676.50
683.10
674.32
678.83
+2.53
2025-03-03
669.36
676.67
669.36
676.30
+9.49
2025-02-28
667.24
668.06
664.19
666.81
-6.29
2025-02-27
679.60
681.21
671.97
673.10
-6.42
2025-02-26
677.21
682.90
673.24
679.52
+2.07
2025-02-25
684.24
688.66
676.11
677.45
-6.91
2025-02-24
684.16
688.66
681.09
684.36
+0.48
2025-02-21
682.71
686.02
682.39
683.88
-0.58
2025-02-20
684.70
690.39
682.15
684.46
-1.63
2025-02-19
684.76
690.20
684.28
686.09
+1.21
2025-02-18
676.94
685.46
676.10
684.88
+7.94
2025-02-17
673.47
678.13
671.34
676.94
+5.08
2025-02-14
676.37
676.94
671.46
671.86
-12.46
2025-02-13
680.16
685.17
679.73
684.32
+4.02
2025-02-12
682.45
683.25
673.46
680.30
-2.36
2025-02-11
683.01
691.36
677.06
682.66
-0.03
2025-02-10
669.81
683.66
669.81
682.69
+11.92
2025-02-07
674.90
674.90
669.14
670.77
+2.68
2025-02-06
673.55
673.55
664.17
668.09
-5.22
2025-02-05
660.34
673.84
660.14
673.31
+12.10
2025-02-04
656.41
662.90
654.24
661.21
+4.77
2025-02-03
652.72
659.65
646.05
656.44
+4.80
2025-01-31
654.59
656.16
651.47
651.64
+0.36
2025-01-30
641.98
651.46
639.64
651.28
+9.57
2025-01-29
642.18
644.55
640.69
641.71
-0.50
2025-01-28
638.39
642.45
636.05
642.21
+3.64
2025-01-27
644.53
647.74
638.10
638.57
-7.43
2025-01-24
646.47
646.68
644.94
646
+2.59
2025-01-23
645.08
645.38
641.05
643.41
-1.86
2025-01-22
640.09
645.72
639.46
645.27
+5
2025-01-21
632.69
640.69
632.25
640.27
+7.53
2025-01-20
636.54
638.15
632.18
632.74
-3.77
2025-01-17
639
639.78
636.47
636.51
-3.54
2025-01-16
631
640.97
631
640.05
+8.84
2025-01-15
629.74
635.26
628.49
631.21
+1.47
2025-01-14
627.19
630.38
626.15
629.74
+2.27
2025-01-13
634.83
635.54
627.47
627.47
-5.60
2025-01-10
634.51
635.90
632.89
633.07
+3.89
2025-01-09
628.38
631.18
624.54
629.18
+0.96
2025-01-08
623.66
628.82
623.48
628.22
+4.27
2025-01-07
620.21
627.37
620.11
623.95
+3.32
2025-01-06
623.22
623.48
615.80
620.63
-0.63
2025-01-03
622.35
622.90
621.16
621.26
-1.73
2025-01-02
615.99
623.07
615.22
622.99
+11