建行AU99992014年价格历史
JHAU9999建行AU9999（JHAU9999）2014年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
250.89
2014年
最高价
元/克
273.95
2014-03-17
最低价
元/克
225.40
2014-11-06
2014年价格走势
建行AU9999 · 单位：元/克（日K收盘）
2014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
2014-12-31
240.67
241.09
238.97
239.14
-1.61
2014-12-30
236.47
241.26
236.01
240.75
+4.13
2014-12-29
238.95
239.61
236.42
236.62
-2.06
2014-12-27
238.62
239.19
238.44
238.68
+0.02
2014-12-26
234.53
239.63
234.53
238.66
+4.13
2014-12-25
234.85
234.98
234.09
234.53
-0.38
2014-12-24
236.11
236.36
234.53
234.91
-1.11
2014-12-23
237.90
237.90
234.33
236.02
-1.86
2014-12-22
239.07
240.46
237.78
237.88
-1.36
2014-12-20
239.86
239.86
239.16
239.24
-0.55
2014-12-19
238.76
240.49
238.50
239.79
+0.97
2014-12-18
238.65
242.35
236.10
238.82
+0.06
2014-12-17
237.68
239.68
237.44
238.76
+1.72
2014-12-16
241.99
243.09
236.74
237.04
-4.60
2014-12-15
243.30
243.62
240.35
241.64
-1.59
2014-12-13
243.53
243.78
243.08
243.23
-0.11
2014-12-12
243.34
245.11
241.97
243.34
-0.11
2014-12-11
244.15
244.81
242.14
243.45
-0.68
2014-12-10
244.86
245.85
243.41
244.13
-0.64
2014-12-09
237.03
246.28
236.64
244.77
+7.62
2014-12-08
235.34
237.87
234.92
237.15
+1.56
2014-12-06
236.33
236.49
235.27
235.59
-0.87
2014-12-05
239.38
239.50
234.83
236.46
-2.97
2014-12-04
239.79
240.21
237.87
239.43
-0.18
2014-12-03
236.98
239.62
236.32
239.61
+2.09
2014-12-02
236.62
241.57
235.92
237.52
+0.42
2014-12-01
230.57
237.51
226
237.10
+6.47
2014-11-29
233.82
233.82
230.33
230.63
-3.15
2014-11-28
235.43
235.82
232.89
233.78
-1.92
2014-11-27
236.72
236.88
234.33
235.70
-1.02
2014-11-26
236.67
237.01
236.01
236.72
+0.16
2014-11-25
236.73
237.42
235.17
236.56
-0.32
2014-11-24
236.61
237.55
235.67
236.88
-0.20
2014-11-21
234.27
237.94
233.83
237.08
+2.78
2014-11-20
232.08
236.09
231.72
234.30
+1.51
2014-11-19
235.34
236.60
231.59
232.79
-2.43
2014-11-18
233.27
237.13
232.85
235.22
+1.92
2014-11-17
234.69
234.90
232.87
233.30
-0.93
2014-11-15
231.78
235.29
231.03
234.23
+2.54
2014-11-14
228.92
232.43
226.32
231.69
+2.74
2014-11-13
229.60
229.79
227.45
228.95
-0.50
2014-11-12
227.51
231.03
227.39
229.45
+2.08
2014-11-11
227.54
228.18
225.70
227.37
-1.60
2014-11-10
232.13
232.13
228.79
228.97
-1.59
2014-11-08
229.16
231.20
229.11
230.56
+1.39
2014-11-07
225.37
229.68
222.76
229.17
+3.77
2014-11-06
225.53
226.05
223.93
225.40
-0.45
2014-11-05
230.36
230.36
223.91
225.85
-4.28
2014-11-04
230.14
230.88
229.06
230.13
+0.16
2014-11-03
230.04
230.97
228.52
229.97
-0.44
2014-11-01
229.31
230.77
229.10
230.41
+1.16
2014-10-31
235.82
236.63
228.42
229.25
-6.48
2014-10-30
240.49
240.93
235.30
235.73
-4.80
2014-10-29
241.77
241.90
240.11
240.53
-1.24
2014-10-28
241.83
242.87
240.58
241.77
-0.03
2014-10-27
241.68
242.36
241.49
241.80
-0.49
2014-10-25
242.07
242.44
242.07
242.29
+0.27
2014-10-24
241.76
242.89
241.73
242.02
+0.23
2014-10-23
244.63
245.19
241.43
241.79
-2.90
2014-10-22
246.38
246.64
244.34
244.69
-1.77
2014-10-21
245.10
247.03
244.99
246.46
+1.27
2014-10-20
243.53
245.82
243.23
245.19
+1.33
2014-10-18
243.05
244.21
242.99
243.86
+0.76
2014-10-17
244.71
245.07
242.70
243.10
-1.58
2014-10-16
245.20
245.75
243.42
244.68
-0.37
2014-10-15
242.94
246.21
240.79
245.05
+2.27
2014-10-14
242.31
243.85
241.87
242.78
+0.53
2014-10-13
242.61
243.68
241.41
242.25
+0.91
2014-10-11
241.11
241.34
240.86
241.34
+0.16
2014-10-10
241.12
241.78
240.18
241.18
-0.16
2014-10-09
238.40
243.16
237.98
241.34
+2.87
2014-10-08
238.67
240.97
238.20
238.47
-0.29
2014-10-07
237.38
239.42
237.25
238.76
+1.35
2014-10-06
234.24
237.67
233.90
237.41
+2.05
2014-10-04
235.82
235.82
235.05
235.36
-0.65
2014-10-03
240.35
240.63
235.32
236.01
-4.19
2014-10-02
240.37
241.22
238.71
240.20
-0.25
2014-10-01
238.41
240.70
237.92
240.45
+2.03
2014-09-30
240.66
241.01
237.91
238.42
-2.31
2014-09-29
239.84
241.99
239.72
240.73
+0.78
2014-09-27
239.36
239.96
239.16
239.95
+0.58
2014-09-26
241.94
242.46
238.96
239.37
-1.28
2014-09-25
240.44
241.58
238.36
240.65
+0.31
2014-09-24
241.34
241.92
240.09
240.34
-1.10
2014-09-23
240.66
243.57
239.83
241.44
+0.89
2014-09-22
239.99
240.58
238.71
240.55
+0.16
2014-09-20
240.67
240.67
239.78
240.39
-0.34
2014-09-19
242.29
242.44
240.01
240.73
-1.49
2014-09-18
243.78
244.64
240.18
242.22
-1.61
2014-09-17
244.97
245.14
243.82
243.83
-1.01
2014-09-16
243.72
245.51
243.44
244.84
+1.12
2014-09-15
242.12
244.65
241.96
243.72
+0.94
2014-09-13
243.11
243.45
242.30
242.78
-0.49
2014-09-12
244.44
244.95
242.35
243.27
-0.85
2014-09-11
246.14
246.59
243.52
244.12
-2.13
2014-09-10
246.75
248.21
245.84
246.25
-0.72
2014-09-09
247.81
248.47
246.87
246.97
-0.63
2014-09-08
250.53
251.16
247.51
247.60
-2.94
2014-09-06
250.19
250.54
249.79
250.54
+0.45
2014-09-05
250.66
251.53
248.28
250.09
-0.32
2014-09-04
250.67
251.93
250.19
250.41
-0.02
2014-09-03
249.95
251.10
249.23
250.43
+0.41
2014-09-02
254.22
254.40
249.80
250.02
-4.27
2014-09-01
254.13
254.89
253.93
254.29
-0.06
2014-08-30
254.41
254.47
253.99
254.35
-0.11
2014-08-29
255
255.16
253.62
254.46
-0.47
2014-08-28
253.50
256.15
253.32
254.93
+1.49
2014-08-27
254
254.36
253.23
253.44
-0.62
2014-08-26
252.66
255.47
252.63
254.06
+1.33
2014-08-25
252.69
253.62
252.43
252.73
-0.65
2014-08-23
253.50
253.55
253.02
253.38
—
2014-08-22
252.61
253.86
251.97
253.38
+0.80
2014-08-21
255.60
255.85
252.03
252.58
-2.95
2014-08-20
255.85
256.34
255.12
255.53
-0.19
2014-08-19
256.65
257.25
255.65
255.72
-0.87
2014-08-18
257.54
257.63
256.03
256.59
-1.45
2014-08-16
258.73
258.73
257.67
258.04
-0.54
2014-08-15
259.72
260.11
255.60
258.58
-1.07
2014-08-14
259.24
260.93
259.11
259.65
+0.57
2014-08-13
260.72
260.72
258.33
259.08
-1.42
2014-08-12
258.67
260.99
258.54
260.50
+1.72
2014-08-11
259.55
259.63
258.38
258.78
-0.92
2014-08-09
259.44
259.79
259.14
259.70
+0.17
2014-08-08
259.92
261.93
258.68
259.53
-0.79
2014-08-07
258.72
260.32
258.21
260.32
+1.54
2014-08-06
254.90
259.55
254.78
258.78
+3.81
2014-08-05
256
256.77
254.62
254.97
-1.02
2014-08-04
256.69
257.56
255.80
255.99
-1.22
2014-08-02
257.37
257.55
256.97
257.21
-0.24
2014-08-01
255.62
257.65
254.41
257.45
+1.85
2014-07-31
256.83
257.63
255.23
255.60
-1.09
2014-07-30
257.96
258.69
256.58
256.69
-1.67
2014-07-29
259.46
260.80
257.92
258.36
-1.24
2014-07-28
260.27
260.52
258.97
259.60
-0.65
2014-07-26
258.51
260.48
258.32
260.25
+1.71
2014-07-25
256.96
258.70
256.82
258.54
+1.57
2014-07-24
260.47
260.56
256.68
256.97
-3.52
2014-07-23
261.31
261.34
260.20
260.49
-0.23
2014-07-22
262.11
262.45
259.79
260.72
-1.33
2014-07-21
261.67
263.27
260.99
262.05
+0.35
2014-07-19
260.92
261.80
260.84
261.70
+0.74
2014-07-18
263.60
264.25
260.69
260.96
-2.84
2014-07-17
259.51
263.95
258.68
263.80
+4.11
2014-07-16
258.71
260.20
258.11
259.69
+0.86
2014-07-15
260.74
262.32
258.23
258.83
-1.86
2014-07-14
267.17
267.22
260.22
260.69
-6.18
2014-07-12
266.56
267.08
266.32
266.87
+0.27
2014-07-11
266.94
267.27
266.20
266.60
-0.41
2014-07-10
263.75
268.31
263.56
267.01
+3.29
2014-07-09
262.04
264.69
262.04
263.72
+1.51
2014-07-08
262.57
264.22
262.01
262.21
-0.33
2014-07-07
263.02
263.18
261.78
262.54
-0.94
2014-07-05
263.60
263.60
263.40
263.48
-0.12
2014-07-04
263.56
264.04
263.32
263.60
+0.08
2014-07-03
265.45
265.75
262.05
263.52
-1.85
2014-07-02
264.58
265.91
263.98
265.37
+0.83
2014-07-01
263.08
265.68
263
264.54
+1.45
2014-06-30
263.15
263.31
261.54
263.09
-0.23
2014-06-28
263.81
263.93
263.32
263.32
-0.45
2014-06-27
263.24
264.46
262.66
263.77
+0.51
2014-06-26
265.47
265.51
261.59
263.26
-2.25
2014-06-25
264.09
265.64
262.83
265.51
+1.59
2014-06-24
263.66
265.72
263.08
263.92
+0.24
2014-06-23
263.02
263.84
262.32
263.68
+0.25
2014-06-21
263.41
263.49
262.83
263.43
+0.17
2014-06-20
260.45
264.92
260.34
263.26
+2.93
2014-06-19
254.88
260.39
254.64
260.33
+5.50
2014-06-18
254.52
255.29
253.84
254.83
+0.41
2014-06-17
255.19
255.44
252.29
254.42
-0.82
2014-06-16
255.15
256.88
254.92
255.24
+0.29
2014-06-14
254.40
255.23
254.38
254.95
+0.60
2014-06-13
254.39
255.06
253.61
254.35
-0.01
2014-06-12
252.83
254.85
252.09
254.36
+1.52
2014-06-11
252.47
253.36
251.95
252.84
+0.38
2014-06-10
251.51
252.85
250.77
252.46
+0.98
2014-06-09
251.99
252.33
251.27
251.48
-0.47
2014-06-07
251.92
252
251.49
251.95
+0.03
2014-06-06
252.51
252.82
250.62
251.92
-0.57
2014-06-05
250.22
252.75
249.69
252.49
+2.27
2014-06-04
250.31
251.09
250
250.22
-0.10
2014-06-03
250.14
250.89
249.60
250.32
+0.13
2014-06-02
250.82
251.19
249.43
250.19
-1.22
2014-05-31
249.82
251.41
249.82
251.41
+1.69
2014-05-30
251.95
252.89
249.72
249.72
-2.34
2014-05-29
253.10
253.48
251.24
252.06
-1
2014-05-28
254.87
254.89
252.70
253.06
-1.86
2014-05-27
259.44
259.64
254.53
254.92
-4.57
2014-05-26
259.11
259.67
259.01
259.49
+0.12
2014-05-24
259.21
259.41
258.79
259.37
+0.15
2014-05-23
259.56
259.94
258.36
259.22
-0.41
2014-05-22
258.41
261.38
257.42
259.63
+1.13
2014-05-21
259.89
260.18
258.03
258.50
-1.31
2014-05-20
259.95
260.09
258.10
259.81
-0.09
2014-05-19
258.94
261.80
258.80
259.90
+0.61
2014-05-17
259.30
259.45
259.06
259.29
-0.03
2014-05-16
259.62
260.23
258.37
259.32
-0.43
2014-05-15
261.48
261.87
258.88
259.75
-1.67
2014-05-14
259.53
262.14
258.80
261.42
+1.81
2014-05-13
260.54
260.75
258.35
259.61
-0.85
2014-05-12
256.72
261.50
256.72
260.46
+2.28
2014-05-10
257.88
258.18
257.61
258.18
+0.21
2014-05-09
258.12
259.28
257.68
257.97
-0.13
2014-05-08
259.24
259.34
257.56
258.10
-1.10
2014-05-07
261.80
263.63
259.14
259.20
-2.65
2014-05-06
263
263.62
261.36
261.85
-1.09
2014-05-05
261.98
264.23
261.73
262.94
+1.55
2014-05-03
262.04
262.35
261.16
261.39
-0.54
2014-05-02
258.47
262.53
257.40
261.93
+3.63
2014-05-01
260.29
261.17
257.23
258.30
-1.94
2014-04-30
261.27
261.35
258.91
260.24
-0.95
2014-04-29
260.40
261.90
259.08
261.19
+0.88
2014-04-28
262.12
262.73
259.89
260.31
-1.48
2014-04-26
261.75
261.81
261.25
261.79
+0.16
2014-04-25
259.04
262.45
258.88
261.63
+2.44
2014-04-24
257.76
260.46
255.04
259.19
+1.58
2014-04-23
256.93
258.60
256.90
257.61
+0.72
2014-04-22
257.60
259.36
256.49
256.89
-0.71
2014-04-21
259.01
260.38
256.62
257.60
-1.62
2014-04-19
259.22
259.22
259.22
259.22
—
2014-04-18
260.11
260.11
258.77
259.22
-0.87
2014-04-17
260.17
260.95
259.45
260.09
-0.08
2014-04-16
260.77
261.41
259.01
260.17
-0.63
2014-04-15
265.37
265.65
258.33
260.80
-4.57
2014-04-14
265.32
266.18
263.95
265.37
+2.05
2014-04-12
263.37
263.64
263.15
263.32
-0.05
2014-04-11
263.74
264.41
262.58
263.37
-0.35
2014-04-10
260.21
264.63
259.96
263.72
+3.45
2014-04-09
260.73
261.77
259.48
260.27
-0.38
2014-04-08
259.22
261.87
259
260.65
+1.37
2014-04-07
260.03
260.56
258.98
259.28
-1.09
2014-04-04
257.14
260.94
256.56
260.37
+3.10
2014-04-03
257.88
258.35
256.07
257.27
-0.50
2014-04-02
255.78
258.41
255.11
257.77
+2.14
2014-04-01
257.78
257.81
255.44
255.63
-2.04
2014-03-31
258.98
259.68
257.41
257.67
-0.63
2014-03-28
259
259.24
256.98
258.30
-0.80
2014-03-27
260.29
260.98
258.21
259.10
-1.20
2014-03-26
261.50
262.88
259.83
260.30
-1.33
2014-03-25
260.82
262.66
260.24
261.63
+0.66
2014-03-24
266.36
267.18
260.35
260.97
-5.66
2014-03-21
266.66
267.32
265.77
266.63
-0.07
2014-03-20
267.23
267.53
264.24
266.70
-0.54
2014-03-19
270.28
271.28
266.55
267.24
-3.02
2014-03-18
273.39
273.52
269.05
270.26
-3.69
2014-03-17
273.94
274.83
273.13
273.95
+3.27
2014-03-14
270.37
271.74
270.37
270.68
+0.45
2014-03-13
269.90
271.41
269.32
270.23
+0.36
2014-03-12
264.98
270.37
264.57
269.87
+5.40
2014-03-11
264.68
267.07
264.19
264.47
-0.48
2014-03-10
263.26
265.49
263.01
264.95
-0.64
2014-03-07
264.86
266.09
264.77
265.59
+0.86
2014-03-06
263.85
265.09
261.96
264.73
+0.87
2014-03-05
264.27
264.87
262.70
263.86
-0.43
2014-03-04
267.55
267.78
263.15
264.29
-3.12
2014-03-03
265.66
267.61
265.21
267.41
+4.34
2014-02-28
262.78
264.42
261.58
263.07
+0.24
2014-02-27
260.75
263.36
260.75
262.83
+1.74
2014-02-26
263.95
265.09
260.75
261.09
-2.69
2014-02-25
262.27
264.04
261.81
263.78
+1.63
2014-02-24
259.18
262.32
258.84
262.15
+3.68
2014-02-21
258
259.25
257.78
258.47
+1.07
2014-02-20
258.08
258.21
255.85
257.40
-0.93
2014-02-19
257.59
258.42
256.82
258.33
+0.38
2014-02-18
259.03
259.77
256.20
257.95
-1.13
2014-02-17
258.91
259.20
257.89
259.08
+2.25
2014-02-15
256.83
257.53
256.76
256.83
+3.92
2014-02-14
252.91
257.76
252.89
252.91
+0.64
2014-02-13
252.27
253.16
250.89
252.27
+0.82
2014-02-12
251.57
252.57
250.41
251.45
+2.96
2014-02-11
248.49
251.63
248.14
248.49
+1.33
2014-02-10
246.78
249.03
246.62
247.16
+0.67
2014-02-08
246.49
247.20
246.03
246.49
+1.89
2014-02-07
244.53
248.02
244.37
244.60
+2.10
2014-02-01
242.50
242.50
241.53
242.50
+0.25
2014-01-31
242.25
244.49
241.38
242.25
-3.95
2014-01-30
246.14
247.36
241.34
246.20
+2.49
2014-01-29
243.70
247.11
243.19
243.71
-1.71
2014-01-28
245.48
246.15
243.27
245.42
-0.88
2014-01-27
247.16
248.72
244.67
246.30
-0.14
2014-01-25
246.39
246.64
245.34
246.44
+1.28
2014-01-24
244.95
247.57
244.58
245.16
+3.70
2014-01-23
241.46
246.28
239.74
241.46
-0.08
2014-01-22
241.54
242.15
241.06
241.54
-3.06
2014-01-21
244.66
244.74
240.61
244.60
+0.74
2014-01-20
243.90
245.17
243.90
243.86
+0.69
2014-01-18
243.27
244.22
243.10
243.17
+1.11
2014-01-17
242.03
243.38
240.96
242.06
+0.75
2014-01-16
241.46
242.47
240.66
241.31
-2.19
2014-01-15
243.50
243.58
240.13
243.50
+0.80
2014-01-14
242.82
243.96
242.39
242.70
+0.29
2014-01-13
243.03
244.14
241.82
242.41
+0.01
2014-01-11
242.35
243.08
242.06
242.40
+3.48
2014-01-10
238.92
242.86
238.38
238.92
+0.75
2014-01-09
238.12
239.84
237.25
238.17
-0.65
2014-01-08
238.66
239.98
237.38
238.82
-2.98
2014-01-07
241.80
242.41
238.54
241.80
+0.89
2014-01-06
240.86
243.01
240.01
240.91
-640.88