建行AU99992017年价格历史
JHAU9999建行AU9999（JHAU9999）2017年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
273.55
2017年
最高价
元/克
285.69
2017-04-18
最低价
元/克
259.72
2017-01-04
2017年价格走势
建行AU9999 · 单位：元/克（日K收盘）
2017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
2017-12-29
272.58
273.64
272.58
272.77
+0.92
2017-12-28
271.27
272.21
271.07
271.85
+0.58
2017-12-27
269.85
271.52
269.84
271.27
+1.43
2017-12-26
268.19
269.89
267.85
269.84
+1.65
2017-12-25
269.72
269.72
268.13
268.19
-1.51
2017-12-22
269.22
269.95
269.22
269.70
+1.74
2017-12-21
267.58
268.27
267.30
267.96
+0.37
2017-12-20
267.90
268.38
267.11
267.59
-0.35
2017-12-19
268.97
269.07
267.77
267.94
-0.79
2017-12-18
266.84
268.85
266.49
268.73
+1.67
2017-12-15
266.68
267.06
266.48
267.06
+0.63
2017-12-14
265.40
267.91
265.02
266.43
+1.21
2017-12-13
263.52
266.09
263.43
265.22
+1.85
2017-12-12
265.55
265.64
263.37
263.37
-2.22
2017-12-11
265.71
266.41
265.33
265.59
-0.32
2017-12-08
265.76
265.94
265.48
265.91
-0.90
2017-12-07
268.86
269.23
266.66
266.81
-2.01
2017-12-06
269.05
270.03
268.50
268.82
-0.44
2017-12-05
271.54
271.91
269.22
269.26
-2.33
2017-12-04
272.48
272.48
270.84
271.59
-1.37
2017-12-01
271.26
274.39
271.23
272.96
+0.88
2017-11-30
273.55
273.72
271.69
272.08
-1.58
2017-11-29
275.16
275.60
273.14
273.66
-1.45
2017-11-28
274.91
275.70
273.99
275.11
+0.17
2017-11-27
273.73
275.78
273.25
274.94
+1.24
2017-11-24
273.69
273.74
273.47
273.70
+0.28
2017-11-23
274.03
275.25
272.65
273.42
-0.58
2017-11-22
273.35
274.27
272.58
274
+0.64
2017-11-21
274.33
274.48
272.15
273.36
-0.89
2017-11-20
275.38
276
274.25
274.25
-1.53
2017-11-17
274.36
276.40
274.36
275.78
+2.81
2017-11-16
272.34
273.22
272.04
272.97
+0.56
2017-11-15
272.93
274.45
272.41
272.41
-0.34
2017-11-14
273.18
273.76
271.49
272.75
-0.36
2017-11-13
272.59
273.29
272.23
273.11
+0.66
2017-11-10
274.29
274.33
272.06
272.45
-1.49
2017-11-09
273.70
275.02
272.97
273.94
+0.20
2017-11-08
272.47
274.07
271.96
273.74
+1.26
2017-11-07
271.63
273.71
271.58
272.48
+0.86
2017-11-06
271.15
271.88
270.45
271.62
+0.39
2017-11-03
270.89
271.26
270.65
271.23
-0.68
2017-11-02
271.14
272.90
270.48
271.91
+0.88
2017-11-01
270.97
272.41
270.44
271.03
+0.11
2017-10-31
272.44
273.38
270.48
270.92
-1.55
2017-10-30
272.32
272.60
271.31
272.47
+0.15
2017-10-27
271.89
272.51
271.68
272.32
+0.15
2017-10-26
272.54
273.50
271.72
272.17
-0.45
2017-10-25
272.32
273.44
271.60
272.62
+0.32
2017-10-24
273.18
274.14
271.89
272.30
-0.69
2017-10-23
272.08
272.99
271.36
272.99
+0.30
2017-10-20
272.41
272.91
272.17
272.69
-1.44
2017-10-19
273.04
274.50
272.27
274.13
+1.04
2017-10-18
273.62
274.28
272.24
273.09
-0.61
2017-10-17
276.30
276.36
273.11
273.70
-2.61
2017-10-16
275.50
276.82
275.34
276.31
+2.21
2017-10-13
273.86
274.43
273.82
274.10
+0.21
2017-10-12
273.09
274.85
272.31
273.89
+0.82
2017-10-11
273.06
273.75
272.26
273.07
-0.09
2017-10-10
272.97
274.17
272.69
273.16
+0.17
2017-10-09
273.18
274.23
272.65
272.99
+0.21
2017-10-06
272.79
272.88
272.23
272.78
+0.37
2017-10-05
272.50
273.70
272.24
272.41
-0.17
2017-10-04
272.58
274.33
271.95
272.58
-0.09
2017-10-03
272.88
273.03
271.44
272.67
-0.06
2017-10-02
273.50
273.66
272.06
272.73
-1.23
2017-09-29
274.80
274.93
273.90
273.96
-1.21
2017-09-28
274.66
275.79
273.70
275.17
+0.58
2017-09-27
277.74
277.97
274.09
274.59
-3.12
2017-09-26
277.98
279.43
277.09
277.71
-0.27
2017-09-25
274.19
278.27
273.80
277.98
+3.01
2017-09-22
274.78
274.99
274.36
274.97
+0.56
2017-09-21
277.39
278.07
273.24
274.41
-2.99
2017-09-20
277.31
278.26
276.47
277.40
+0.18
2017-09-19
276.55
277.60
275.92
277.22
+0.69
2017-09-18
277.64
278.05
276.41
276.53
-1.83
2017-09-15
278.89
278.93
278.27
278.36
-1.12
2017-09-14
278.35
279.87
277.66
279.48
+1.23
2017-09-13
279.01
280.44
277.99
278.25
-0.75
2017-09-12
280.02
280.08
278.08
279
-0.95
2017-09-11
278.98
281.05
278.98
279.95
-1.39
2017-09-08
281.59
281.62
281.13
281.34
+0.35
2017-09-07
281.19
281.44
279.25
280.99
-0.19
2017-09-06
280.84
282.66
280.40
281.18
+0.36
2017-09-05
280.26
281.43
279.52
280.82
+0.54
2017-09-04
281.68
281.96
279.90
280.28
+0.52
2017-09-01
279.24
279.76
278.95
279.76
+0.48
2017-08-31
277.59
279.46
276.04
279.28
+1.67
2017-08-30
279.34
279.35
276.87
277.61
-1.75
2017-08-29
277.93
281.38
277.82
279.36
+1.45
2017-08-28
276.50
278.32
276.28
277.91
+1.74
2017-08-25
276.08
276.58
275.96
276.17
+0.20
2017-08-24
275.84
276.54
275.27
275.97
+0.19
2017-08-23
275.83
276.57
274.90
275.78
-0.01
2017-08-22
276.55
277.25
274.71
275.79
-0.78
2017-08-21
275.28
277.51
274.84
276.57
+0.54
2017-08-18
276.57
276.93
275.58
276.03
+0.07
2017-08-17
274.15
277.40
273.73
275.96
+1.87
2017-08-16
273.83
274.29
273.05
274.09
+0.27
2017-08-15
275.64
275.85
272.60
273.82
-1.78
2017-08-14
276.20
276.38
274.42
275.60
-1.16
2017-08-11
276.04
276.88
275.84
276.76
+2.23
2017-08-10
273.26
275.43
272.90
274.53
+1.24
2017-08-09
270.37
273.85
270.37
273.29
+3.05
2017-08-08
272.22
272.76
270.04
270.24
-1.98
2017-08-07
272.23
272.46
271.44
272.22
-0.13
2017-08-04
272.02
272.52
271.93
272.35
-1.73
2017-08-03
275
275.18
272.31
274.08
-0.75
2017-08-02
274.76
275.25
273.22
274.83
-0.05
2017-08-01
274.41
275.25
273.11
274.88
+0.51
2017-07-31
275.19
275.35
273.82
274.37
-0.66
2017-07-28
274.95
275.38
274.86
275.03
+2.27
2017-07-27
271.13
274.38
271.07
272.76
+1.72
2017-07-26
271.74
271.96
270.37
271.04
-0.64
2017-07-25
272.73
273.03
271.26
271.68
-1.04
2017-07-24
272.89
273.62
272.19
272.72
-0.33
2017-07-21
272.53
273.34
272.51
273.05
+2.14
2017-07-20
269.49
271.28
269.01
270.91
+1.45
2017-07-19
269.70
270.17
268.82
269.46
-0.28
2017-07-18
268.63
269.81
268.45
269.74
+1.08
2017-07-17
268.14
269.09
267.79
268.66
+0.97
2017-07-14
267.73
267.87
267.56
267.69
+1.93
2017-07-13
266.57
266.94
265.48
265.76
-0.87
2017-07-12
265.68
267.47
265.10
266.63
+0.94
2017-07-11
265.45
266.05
264.36
265.69
+0.25
2017-07-10
265.53
265.87
263.68
265.44
+0.01
2017-07-07
264.85
265.44
264.74
265.43
-2.39
2017-07-06
267.63
268.86
266.91
267.82
+0.16
2017-07-05
267.56
268.58
266.38
267.66
+0.03
2017-07-04
267.49
268.16
266.58
267.63
+0.40
2017-07-03
270.83
270.89
267.15
267.23
-3.56
2017-06-30
271.08
271.20
270.64
270.79
-0.73
2017-06-29
273.35
273.59
270.54
271.52
-1.84
2017-06-28
273.20
274.38
272.85
273.36
+0.08
2017-06-27
273.59
274.94
273.14
273.28
-0.28
2017-06-26
276.55
276.62
272.24
273.56
-3.07
2017-06-23
274.90
276.91
274.16
276.63
+1.61
2017-06-22
273.35
275.66
273.31
275.02
+1.66
2017-06-21
273.20
273.98
272.55
273.36
+0.15
2017-06-20
273.77
274.24
272.63
273.21
-0.58
2017-06-19
274.92
275.01
273.65
273.79
-0.94
2017-06-16
274.77
274.90
274.57
274.73
+0.23
2017-06-15
278.82
279.51
273.92
274.50
-4.36
2017-06-14
276.17
279.55
276.14
278.86
+2.64
2017-06-13
276.76
277.18
275.50
276.22
-0.52
2017-06-12
277.01
277.74
276.37
276.74
-0.34
2017-06-09
277.16
277.89
276.97
277.08
-2.22
2017-06-08
281.80
282.24
278.12
279.30
-2.41
2017-06-07
282.78
283.05
281.61
281.71
-1.03
2017-06-06
279.67
283.26
279.36
282.74
+2.82
2017-06-05
280.50
280.84
279.76
279.92
-0.02
2017-06-02
279.63
280.10
279.33
279.94
+3.19
2017-06-01
277.94
279.32
276.37
276.75
-1.20
2017-05-31
278.65
278.66
276.79
277.95
-0.75
2017-05-30
279.51
280.13
277.74
278.70
-0.81
2017-05-29
279.54
279.75
279.01
279.51
+0.06
2017-05-26
279.15
279.95
278.89
279.45
+1.79
2017-05-25
277.32
279.18
277.10
277.66
+0.41
2017-05-24
278.33
278.65
276.62
277.25
-0.98
2017-05-23
279.11
279.99
278.23
278.23
-0.84
2017-05-22
278.40
279.22
277.45
279.07
+1.15
2017-05-19
277.31
278.20
277.11
277.92
-0.26
2017-05-18
277.87
280.37
277.02
278.18
+0.19
2017-05-17
273.97
278.93
273.85
277.99
+4.06
2017-05-16
273.54
274.47
272.62
273.93
+0.44
2017-05-15
272.80
274.33
272.30
273.49
+1.01
2017-05-12
272.85
272.87
272.29
272.48
+0.77
2017-05-11
271.23
272.61
270.36
271.71
+0.51
2017-05-10
270.45
272.14
269.79
271.20
+0.80
2017-05-09
272.64
272.95
270.27
270.40
-2.26
2017-05-08
272.56
274.58
272.46
272.66
-0.31
2017-05-05
272.77
273.10
272.28
272.97
+0.60
2017-05-04
277.09
277.99
271.87
272.37
-4.67
2017-05-03
278.45
278.87
276.23
277.04
-1.49
2017-05-02
279.30
279.30
277.73
278.53
-0.85
2017-05-01
281.77
281.84
279.23
279.38
-1.87
2017-04-28
280.96
281.25
280.72
281.25
+0.35
2017-04-27
280.50
281.64
279.47
280.90
+0.50
2017-04-26
280.60
280.91
279.38
280.40
-0.21
2017-04-25
282.34
283.02
280.29
280.61
-1.83
2017-04-24
281.16
282.91
280.59
282.44
-1.59
2017-04-21
282.88
284.69
282.65
284.03
+0.97
2017-04-20
283.19
284.21
282.75
283.06
-0.26
2017-04-19
285.76
286.05
282.29
283.32
-2.37
2017-04-18
285.36
285.78
283.30
285.69
+0.29
2017-04-17
286.51
286.87
284.79
285.40
+0.61
2017-04-14
284.79
284.79
284.79
284.79
+0.22
2017-04-13
282.28
285.42
282.10
284.57
+1.90
2017-04-12
281.81
283.66
281.31
282.67
+0.80
2017-04-11
278.61
282.55
277.79
281.87
+3.35
2017-04-10
278.40
278.84
277.03
278.52
—
2017-04-07
280.99
281.03
277.80
278.52
+0.84
2017-04-06
276.83
279.17
276.01
277.68
+0.92
2017-04-05
278.08
278.75
275.95
276.76
-1.17
2017-04-04
277.55
279.37
277.25
277.93
+0.40
2017-04-03
276.81
277.70
275.70
277.53
+1.20
2017-03-31
276.20
276.97
276.10
276.33
-0.38
2017-03-30
277.44
278.04
275.85
276.71
-0.65
2017-03-29
277.69
277.96
276.16
277.36
-0.32
2017-03-28
277.37
278.56
276.95
277.68
+0.33
2017-03-27
277.39
278.61
276.97
277.35
+1.04
2017-03-24
276.31
277.14
276.13
276.31
+0.44
2017-03-23
276.20
277.63
275.34
275.87
-0.39
2017-03-22
275.37
276.99
275.29
276.26
+0.82
2017-03-21
274.11
275.50
272.54
275.44
+1.25
2017-03-20
273.26
274.35
272.98
274.19
+1.34
2017-03-17
272.99
273.19
272.68
272.85
+0.27
2017-03-16
267.09
273.76
266.71
272.58
+5.33
2017-03-15
268.23
268.25
266.35
267.25
-0.93
2017-03-14
267.97
268.52
267.25
268.18
+0.18
2017-03-13
268.02
268.97
267.43
268
+0.79
2017-03-10
267.23
267.38
266.39
267.21
-0.40
2017-03-09
268.62
269.35
267.48
267.61
-1.02
2017-03-08
270.94
271.01
268.31
268.63
-2.12
2017-03-07
272.59
272.61
270.07
270.75
-1.97
2017-03-06
273.54
274.37
272.64
272.72
-1.08
2017-03-03
271.84
274.22
271.32
273.80
-1.26
2017-03-02
275.36
276.81
273.76
275.06
-0.42
2017-03-01
277.60
277.92
273.86
275.48
-2.30
2017-02-28
278.39
279.26
276.35
277.78
-0.55
2017-02-27
277.88
278.50
277.02
278.33
+0.63
2017-02-24
277.54
277.81
277.07
277.70
+1.76
2017-02-23
272.82
275.98
272.53
275.94
+3.22
2017-02-22
273.22
274.39
272.71
272.72
-0.54
2017-02-21
273.74
273.97
271.58
273.26
-0.53
2017-02-20
272.85
274.04
272.38
273.79
+0.89
2017-02-17
273.71
273.78
272.90
272.90
-0.73
2017-02-16
270.78
273.73
270.74
273.63
+2.87
2017-02-15
270.21
271.80
269.13
270.76
+0.51
2017-02-14
270.70
272.44
269.91
270.25
-0.44
2017-02-13
272.73
272.85
269.90
270.69
-2.11
2017-02-10
272.18
273.64
272.15
272.80
+0.09
2017-02-09
274.13
274.72
272.11
272.71
-1.39
2017-02-08
273.40
274.75
272.44
274.10
+0.90
2017-02-07
271.26
273.20
271.02
273.20
+2.12
2017-02-06
269.49
271.51
269.36
271.08
+2.36
2017-02-03
269.34
269.72
268.33
268.72
-0.74
2017-02-02
266.37
271.30
266.24
269.46
+3.13
2017-02-01
268.47
268.90
265.37
266.33
-2.44
2017-01-31
265.38
269.09
264.01
268.77
+3.52
2017-01-30
264.13
265.53
263.13
265.25
+1.45
2017-01-27
263.03
263.80
262.82
263.80
+1.03
2017-01-26
265.05
266.23
262.28
262.77
-2.25
2017-01-25
267.85
267.98
264.19
265.02
-2.91
2017-01-24
268.40
268.88
267.34
267.93
-0.30
2017-01-23
267.62
269.25
266.67
268.23
-0.20
2017-01-20
266.25
268.67
265.71
268.43
+3.32
2017-01-19
267.80
267.88
264.33
265.11
-2.84
2017-01-18
267.04
268.38
266.18
267.95
+0.81
2017-01-17
267.06
268.77
266.78
267.14
+0.23
2017-01-16
266.40
267.72
265.99
266.91
+0.90
2017-01-13
265.06
266.20
264.73
266.01
-0.82
2017-01-12
263.42
267.65
263.05
266.83
+3.39
2017-01-11
264.66
265.43
262.58
263.44
-1.16
2017-01-10
263.11
264.97
263.08
264.60
+1.60
2017-01-09
261.28
263.67
261.17
263
+1.79
2017-01-06
261.88
262.08
260.91
261.21
+0.01
2017-01-05
259.82
261.58
258.96
261.20
+1.48
2017-01-04
258.71
260.73
258.46
259.72
+2.42