建行AU99992016年价格历史
JHAU9999建行AU9999（JHAU9999）2016年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
266.92
2016年
最高价
元/克
293.83
2016-07-08
最低价
元/克
225.65
2016-01-05
2016年价格走势
建行AU9999 · 单位：元/克（日K收盘）
2016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
2016-12-30
258.57
258.64
257.03
257.30
+0.03
2016-12-29
254.86
257.29
254.77
257.27
+2.50
2016-12-28
254.24
257.06
254.11
254.77
+0.55
2016-12-27
253.34
257.12
252.97
254.22
+0.88
2016-12-26
253.24
253.38
253.24
253.34
+0.40
2016-12-23
253.26
253.26
252.10
252.94
-0.11
2016-12-22
252.71
253.45
252.13
253.05
+0.40
2016-12-21
252.25
254.20
251.98
252.65
+0.29
2016-12-20
255.16
255.73
252.01
252.36
-2.76
2016-12-19
254.18
255.28
254.04
255.12
+2.99
2016-12-16
251.75
253.06
250.92
252.13
+0.29
2016-12-15
258.23
258.56
251.35
251.84
-6.44
2016-12-14
256.87
258.73
256.59
258.28
+1.40
2016-12-13
257.67
258.94
256.41
256.88
-0.86
2016-12-12
257.62
258.33
256.31
257.74
-1.82
2016-12-09
259.56
259.61
259.42
259.56
-0.09
2016-12-08
260.67
260.76
259.11
259.65
-0.79
2016-12-07
259.34
261.16
258.34
260.44
+1.06
2016-12-06
257.28
260.27
257.20
259.38
+2.21
2016-12-05
260.59
262.92
256.22
257.17
-2.80
2016-12-02
259.96
260.54
259.63
259.97
+0.82
2016-12-01
260.68
260.88
257.61
259.15
-1.79
2016-11-30
263.75
264.65
260.34
260.94
-3.31
2016-11-29
264.63
265.79
262.22
264.25
-0.53
2016-11-28
263.52
265.93
263.15
264.78
+1.35
2016-11-25
263.84
263.84
262.39
263.43
-0.61
2016-11-24
263.63
265.36
263.30
264.04
+0.70
2016-11-23
267.81
269.32
263.11
263.34
-4.42
2016-11-22
269.32
270.56
267.36
267.76
-1.58
2016-11-21
267.63
270.01
267.14
269.34
+1.68
2016-11-18
271.51
271.92
266.90
267.66
-3.49
2016-11-17
270.99
271.94
270.69
271.15
+0.02
2016-11-16
270
272.22
269.65
271.13
+1.10
2016-11-15
267.66
271.59
267.54
270.03
+2.23
2016-11-14
268.98
270.37
265.97
267.80
-0.10
2016-11-11
270.37
270.93
267.32
267.90
-13.59
2016-11-10
281.49
281.88
281.49
281.49
-0.10
2016-11-09
280.39
290.47
277.14
281.59
+1.52
2016-11-08
279.33
281.63
278.64
280.07
+0.66
2016-11-07
283.42
283.42
279.11
279.41
-4.09
2016-11-04
283.26
283.54
282.71
283.50
+0.96
2016-11-03
283.47
284.19
279.78
282.54
+2.14
2016-11-02
280.08
281.12
279.89
280.40
+0.23
2016-11-01
277.67
280.74
277.07
280.17
+2.48
2016-10-31
278.65
279.02
277.09
277.69
-0.34
2016-10-28
276.40
280
276.40
278.03
+1.13
2016-10-27
276.14
277.55
275.48
276.90
-1.46
2016-10-26
277.62
278.36
277.36
278.36
+0.77
2016-10-25
275.17
277.83
274.94
277.59
+2.41
2016-10-24
275.55
277.12
274.81
275.18
-0.73
2016-10-21
275.13
275.91
275.13
275.91
+1.09
2016-10-20
275.48
276.12
274.37
274.82
-0.56
2016-10-19
273.74
275.94
273.20
275.38
+2.41
2016-10-18
272.08
273.30
271.72
272.97
+0.82
2016-10-17
270.96
272.40
270.72
272.15
+1.30
2016-10-14
271.17
272.13
270.71
270.85
-2.05
2016-10-13
270.77
272.97
270.46
272.90
+2.08
2016-10-12
271.86
271.97
270.17
270.82
-0.98
2016-10-11
271.72
271.84
271.37
271.80
-0.04
2016-10-10
270.60
272.64
270.60
271.84
+1.85
2016-10-07
267.93
269.99
267.93
269.99
+0.16
2016-10-06
272.21
272.79
268.80
269.83
-2.39
2016-10-05
274.17
274.36
272.04
272.22
-9.05
2016-10-04
281.47
281.56
281.16
281.27
-0.19
2016-10-03
282.35
283.15
281.36
281.46
-1.25
2016-09-30
283.22
283.31
281.82
282.71
+0.09
2016-09-29
283.63
284.57
282.31
282.62
-1.10
2016-09-28
284.64
284.88
283.04
283.72
-0.86
2016-09-27
287.29
287.47
284.31
284.58
-1.96
2016-09-26
287.01
287.41
285.96
286.54
+0.12
2016-09-23
287.85
287.99
286.18
286.42
-1.30
2016-09-22
284.58
287.72
284.01
287.72
+5.66
2016-09-21
282.15
282.25
281.98
282.06
+0.26
2016-09-20
281.75
281.93
281.75
281.80
—
2016-09-19
281.36
282.77
280.85
281.80
+0.50
2016-09-16
280.90
281.30
280.57
281.30
-3.01
2016-09-15
284.35
284.40
283.79
284.31
+1.07
2016-09-14
284.51
284.56
282.68
283.24
-2.19
2016-09-13
284.16
285.75
283.85
285.43
+1.29
2016-09-12
285.55
285.95
284.07
284.14
-2.34
2016-09-09
286.77
286.83
286.30
286.48
-0.99
2016-09-08
287.92
289.11
287.30
287.47
-0.51
2016-09-07
287.57
290.12
287.57
287.98
+0.53
2016-09-06
284.80
287.90
284.70
287.45
+2.65
2016-09-05
284.55
285.32
284.09
284.80
+3.04
2016-09-02
281.98
282.48
281.46
281.76
+0.66
2016-09-01
281.04
281.36
280.92
281.10
-1.01
2016-08-31
283.07
283.08
282
282.11
-2.45
2016-08-30
284.57
284.80
284.36
284.56
-0.01
2016-08-29
283.08
284.76
282.18
284.57
+1.20
2016-08-26
283.19
283.41
282.89
283.37
-0.14
2016-08-25
284.07
284.49
283.51
283.51
-2.68
2016-08-24
285.88
286.71
285.88
286.19
-0.15
2016-08-23
286.49
286.62
286.18
286.34
-0.01
2016-08-22
286.19
286.71
285.35
286.35
-2.21
2016-08-19
288.06
288.65
287.91
288.56
+0.43
2016-08-18
287.05
289.10
285.76
288.13
+1.08
2016-08-17
287
288.03
286.03
287.05
+0.95
2016-08-16
286.66
286.76
286.10
286.10
-0.41
2016-08-15
285.44
286.51
285.33
286.51
+0.95
2016-08-12
287.45
287.62
285.08
285.56
-1.66
2016-08-11
287.26
287.73
286.35
287.22
-0.13
2016-08-10
286.84
289.68
286.56
287.35
+0.51
2016-08-09
286.26
287.38
285.16
286.84
+0.58
2016-08-08
285.58
286.70
285
286.26
-0.05
2016-08-05
286.91
287.14
286
286.31
-2.28
2016-08-04
289.58
289.97
288.31
288.59
-0.99
2016-08-03
291.31
291.35
289
289.58
-1.73
2016-08-02
289.04
291.39
288.10
291.31
+2.27
2016-08-01
287.94
289.09
287.34
289.04
+1.45
2016-07-29
285.71
288.08
284.73
287.59
+0.54
2016-07-28
284.62
287.95
283.56
287.05
+2.46
2016-07-27
282.78
285.17
282.50
284.59
+1.61
2016-07-26
283.58
284.34
282.28
282.98
-0.53
2016-07-25
283.96
284.35
282.03
283.51
-0.78
2016-07-22
284.16
284.59
283.61
284.29
+0.98
2016-07-21
283.47
283.47
283.24
283.31
-0.12
2016-07-20
286.89
287.33
282.12
283.43
-3.46
2016-07-19
286.15
287.25
285.75
286.89
+0.76
2016-07-18
286.62
287.89
285.11
286.13
+0.08
2016-07-15
285.87
286.75
285.47
286.05
+0.03
2016-07-14
288.53
289.62
283.81
286.02
-1.90
2016-07-13
287.62
288.09
285.61
287.92
+0.25
2016-07-12
292.94
292.94
287.22
287.67
-5.01
2016-07-11
295.31
295.36
290.78
292.68
-1.15
2016-07-08
291.04
293.83
291.04
293.83
+2.36
2016-07-07
294.05
294.61
290.34
291.47
-0.76
2016-07-06
290.61
292.40
290.50
292.23
+1.69
2016-07-05
289.60
290.57
287.11
290.54
+0.89
2016-07-04
287.23
290.82
287.05
289.65
+1.91
2016-07-01
285.88
287.77
285.78
287.74
+5.70
2016-06-30
282.98
283.19
280.50
282.04
+0.70
2016-06-29
281.08
281.34
280.94
281.34
+0.16
2016-06-28
282.22
284.23
279.06
281.18
-0.76
2016-06-27
283.22
285.14
281.86
281.94
+1.02
2016-06-24
281.08
281.22
280.01
280.92
+13.33
2016-06-23
268.20
268.96
266.07
267.59
-0.52
2016-06-22
269.30
269.52
267.30
268.11
-2.77
2016-06-21
272.01
273.90
270.83
270.88
-1.30
2016-06-20
273.28
273.77
270.63
272.18
-2.94
2016-06-17
272.96
275.28
272.65
275.12
-2.22
2016-06-16
271.97
278.91
271.65
277.34
+5.38
2016-06-15
272.06
273.24
270.67
271.96
+0.74
2016-06-14
272.09
272.30
271.13
271.22
+2.11
2016-06-10
268.25
269.55
268.13
269.11
+1.14
2016-06-09
266.24
268.22
265.34
267.97
+1.68
2016-06-08
262.37
266.98
262.37
266.29
+3.82
2016-06-07
263.08
263.32
261.08
262.47
-0.61
2016-06-06
262.36
263.35
261.79
263.08
+6.36
2016-06-03
256.67
256.93
255.69
256.72
-0.31
2016-06-02
255.69
257.33
255.24
257.03
+1.13
2016-06-01
257.41
258.39
255.85
255.90
-1.23
2016-05-31
255.74
257.29
255.18
257.13
+1.39
2016-05-30
255.27
256.34
253.55
255.74
+0.21
2016-05-28
256.35
256.57
254.82
255.53
-0.88
2016-05-27
257.62
258.09
255.65
256.41
-1.25
2016-05-26
257.93
260.30
257.44
257.66
-0.37
2016-05-25
259.72
259.74
257.10
258.03
-1.69
2016-05-24
262.91
264.03
259.50
259.72
-3.12
2016-05-23
263.61
264.46
262.20
262.84
-0.91
2016-05-21
263.21
263.96
263.12
263.75
+0.54
2016-05-20
263.87
265.26
263.03
263.21
-0.71
2016-05-19
267.59
267.90
262.24
263.92
-3.67
2016-05-18
268.29
268.78
266.47
267.59
-0.71
2016-05-17
267.46
268.96
266.51
268.30
+0.84
2016-05-16
267.33
270.22
267.24
267.46
-0.14
2016-05-14
266.96
267.83
266.75
267.60
+0.69
2016-05-13
266
267.65
264.48
266.91
+0.94
2016-05-12
266.43
268.25
265.43
265.97
-0.41
2016-05-11
264.21
267.47
264.13
266.38
+2.29
2016-05-10
265.20
265.74
263.71
264.09
-5.21
2016-05-07
269.78
270.66
268.87
269.30
-0.56
2016-05-06
267.30
270.39
265.95
269.86
+2.63
2016-05-05
267.68
269.05
266.35
267.23
-0.50
2016-05-04
268.80
269.55
266.88
267.73
-1.01
2016-05-03
269.42
271.01
267.72
268.74
-0.46
2016-04-30
268.98
269.44
268.29
269.20
+0.29
2016-04-29
263.47
270.11
263
268.91
+5.53
2016-04-28
260.86
263.47
259.02
263.38
+2.57
2016-04-27
259.36
261.23
259.03
260.81
+1.19
2016-04-26
258.98
259.90
257.36
259.62
+0.71
2016-04-25
258.21
259.41
257.25
258.91
+0.94
2016-04-23
258.86
258.86
256.78
257.97
-0.65
2016-04-22
260.99
261.07
258.47
258.62
-2.16
2016-04-21
260.60
264.49
258.57
260.78
-0.15
2016-04-20
260.75
261.43
259.23
260.93
+0.14
2016-04-19
257
261.09
255.80
260.79
+3.62
2016-04-18
257.37
258.72
256.57
257.17
+0.08
2016-04-16
256.92
257.42
256.59
257.09
+0.16
2016-04-15
255.72
257.11
255.27
256.93
+1.10
2016-04-14
259.34
259.88
255.63
255.83
-3.67
2016-04-13
260.56
260.62
258.23
259.50
-2.12
2016-04-12
261.32
262.29
260.61
261.62
+0.26
2016-04-11
260.18
261.44
259.48
261.36
+3.65
2016-04-09
257.75
258.29
257.65
257.71
+0.01
2016-04-08
257.40
258.21
256.09
257.70
+0.09
2016-04-07
255.77
258.74
254.17
257.61
+1.96
2016-04-06
255.25
255.92
254.03
255.65
+0.77
2016-04-02
253.05
255.16
252.97
254.88
+1.88
2016-04-01
256.35
256.78
252.06
253
-3.30
2016-03-31
255.12
257.40
254.73
256.30
+1.24
2016-03-30
256.84
260.12
254.59
255.06
-1.93
2016-03-29
255.21
257.21
254.65
256.99
+1.72
2016-03-28
253.97
256.15
253.66
255.27
+0.25
2016-03-26
255.02
255.02
255.02
255.02
—
2016-03-25
255.85
256.33
254.86
255.02
-0.77
2016-03-24
255.18
256.43
254.05
255.79
-5.19
2016-03-19
260.88
261.76
260.16
260.98
+0.13
2016-03-18
263.37
263.82
260.24
260.85
-2.36
2016-03-17
258.04
265.11
257.72
263.21
+5.17
2016-03-16
258.28
259.09
257.38
258.04
-0.24
2016-03-15
259.83
260.25
256.53
258.28
-1.64
2016-03-14
262.04
263.28
259.74
259.92
-3.10
2016-03-12
262.87
263.38
262.54
263.02
-0.21
2016-03-11
264.48
267.33
262.19
263.23
-1.55
2016-03-10
262.70
265.67
260.83
264.78
+2.97
2016-03-09
265.44
265.44
261.06
261.81
-3.27
2016-03-08
265.39
267.18
264.17
265.08
-0.62
2016-03-07
263.79
266.83
263.72
265.70
+2.30
2016-03-05
265.66
266.82
263.40
263.40
-2.05
2016-03-04
263.32
267.99
262.44
265.45
+1.97
2016-03-03
260.72
264.23
260.25
263.48
+2.40
2016-03-02
259.82
261.59
258.13
261.08
+1.06
2016-03-01
259.76
262.79
258.67
260.02
+0.16
2016-02-29
257.71
260.33
257.71
259.86
+2.07
2016-02-27
255.46
257.96
254.96
257.79
+1.48
2016-02-26
260.39
261.12
256.25
256.31
-3.62
2016-02-25
261.93
262.56
256.61
259.93
-2.28
2016-02-24
257.27
263.35
256.42
262.21
+4.86
2016-02-23
254.35
257.45
253.27
257.35
+2.95
2016-02-22
256.47
256.62
252.17
254.40
-4.27
2016-02-20
258.27
258.69
257.92
258.67
+0.53
2016-02-19
255.09
259.93
255.01
258.14
+3.47
2016-02-18
254.25
254.83
251.72
254.67
+0.66
2016-02-17
254.67
254.87
250.68
254.01
-0.55
2016-02-16
251.76
254.94
249.62
254.56
+2.87
2016-02-15
256.59
256.79
251.18
251.69
+15.50
2016-01-30
236.54
236.54
236.03
236.19
-0.27
2016-01-29
235.92
236.54
234.65
236.46
+0.53
2016-01-28
236.25
238.67
235.16
235.93
-0.32
2016-01-27
236.92
237.77
235.98
236.25
-0.56
2016-01-26
234.20
236.81
233.70
236.81
+2.63
2016-01-25
232.88
234.44
232.77
234.18
+2.07
2016-01-23
232.76
232.97
231.88
232.11
-0.83
2016-01-22
231.60
233.36
231.36
232.94
+1.37
2016-01-21
233.14
234.78
231.29
231.57
-1.61
2016-01-20
229.91
233.42
229.65
233.18
+3.33
2016-01-19
230.46
231.56
229.18
229.85
-0.61
2016-01-18
231.05
231.38
230.23
230.46
-0.16
2016-01-16
230.83
231.78
230.46
230.62
-0.27
2016-01-15
229.47
232.36
227.23
230.89
+1.44
2016-01-14
230.38
232.07
229.33
229.45
-1.08
2016-01-13
230.06
230.92
228.47
230.53
+0.55
2016-01-12
232.62
232.62
229.33
229.98
-2.45
2016-01-11
234.92
234.94
231.99
232.43
-1.21
2016-01-09
233.92
234.42
233.47
233.64
-0.19
2016-01-08
234.05
235.39
232.47
233.83
-0.29
2016-01-07
230.06
234.66
229.97
234.12
+4.68
2016-01-06
225.77
230.22
225.37
229.44
+3.79
2016-01-05
226.53
226.80
225.18
225.65
-0.82
2016-01-04
222.77
227.70
222.67
226.47
+4.44