建行AU99992021年价格历史
JHAU9999建行AU9999（JHAU9999）2021年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
373.17
2021年
最高价
元/克
403.98
2021-01-05
最低价
元/克
352.83
2021-03-08
2021年价格走势
建行AU9999 · 单位：元/克（日K收盘）
2021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
2021-12-31
370.42
373.02
370.42
372.98
+2.49
2021-12-30
368.81
370.70
368.01
370.49
+1.80
2021-12-29
370.87
371.18
366.63
368.69
-2.41
2021-12-28
371.46
372.70
370.27
371.10
+1.11
2021-12-23
367.98
370.83
367.98
369.99
+3.01
2021-12-22
366.13
367.09
365.87
366.98
+0.92
2021-12-21
367.81
368.88
365.80
366.06
-1.70
2021-12-20
368.99
370.09
367.41
367.76
-1.66
2021-12-17
370.08
370.40
369.10
369.42
+1.39
2021-12-16
361.66
368.21
359.37
368.03
+6.45
2021-12-15
363.37
363.81
361.36
361.58
-1.78
2021-12-14
365.80
366.54
361.88
363.36
-2.47
2021-12-13
365.34
366.59
364.82
365.83
+0.69
2021-12-10
365.32
365.96
364.96
365.14
+0.13
2021-12-09
363.58
365.51
363.44
365.01
+1.47
2021-12-08
365
366.17
363.29
363.54
-1.35
2021-12-07
364.58
366.02
363.11
364.89
+0.22
2021-12-06
365.97
366.17
364.27
364.67
-0.97
2021-12-03
363.06
365.97
362.97
365.64
+3.38
2021-12-02
365.82
366.09
361.71
362.26
-3.91
2021-12-01
365.24
367.29
362.29
366.17
+0.46
2021-11-30
367.03
370.18
365.61
365.71
-1.59
2021-11-29
368.21
369.32
366.59
367.30
-1.18
2021-11-26
369.62
369.98
366.37
368.48
+1.20
2021-11-25
367
368.79
366.49
367.28
+0.40
2021-11-24
367.18
369.15
365.75
366.88
-0.28
2021-11-23
373.52
374.13
366.91
367.16
-6.24
2021-11-22
379.16
379.65
372.18
373.40
-6.55
2021-11-19
382.13
382.14
378.69
379.95
-2.01
2021-11-18
382.14
383.75
381.12
381.96
-0.15
2021-11-17
382.66
383.12
380.29
382.11
-0.65
2021-11-16
382.23
385.66
381.84
382.76
+0.59
2021-11-15
382.90
383.77
380.97
382.17
-0.29
2021-11-12
381.78
383.34
381.61
382.46
-0.31
2021-11-11
380.55
383.86
378.46
382.77
+2.07
2021-11-10
375.44
383.53
374.63
380.70
+5.42
2021-11-09
374.50
376.12
374.07
375.28
+0.70
2021-11-08
374.21
375.41
372.90
374.58
+0.68
2021-11-05
372.46
374.13
372.10
373.90
+5.29
2021-11-04
363.37
369.75
363
368.61
+5.37
2021-11-03
368.21
368.37
362.58
363.24
-4.86
2021-11-02
368.93
369.68
367.66
368.10
-0.82
2021-11-01
366.89
369.52
366.56
368.92
+1.64
2021-10-29
366.33
367.46
366.20
367.28
-3.25
2021-10-28
368.93
372.34
368.67
370.53
+1.60
2021-10-27
367.45
369.59
366.59
368.93
+1.57
2021-10-26
371.36
371.45
366.05
367.36
-3.93
2021-10-25
368.29
371.82
368.10
371.29
+2.85
2021-10-22
366.64
369.30
366.55
368.44
+1.97
2021-10-21
366.76
367.77
365.66
366.47
-0.37
2021-10-20
363.52
367.57
362.70
366.84
+3.25
2021-10-19
365.54
366.99
363.23
363.59
-1.88
2021-10-18
366.06
366.72
364.12
365.47
-0.52
2021-10-15
365.96
366.17
365.69
365.99
-6.32
2021-10-14
371.01
372.68
369.87
372.31
+1.39
2021-10-13
365.10
371.23
364.43
370.92
+5.76
2021-10-12
364.65
366.95
363.26
365.16
+0.58
2021-10-11
363.74
365.08
362.96
364.58
+0.48
2021-10-08
364.33
364.80
364.04
364.10
-0.44
2021-10-07
365.29
366.33
363.29
364.54
-0.78
2021-10-06
365.07
365.74
362
365.32
+0.25
2021-10-05
366.01
366.98
362.67
365.07
-1.09
2021-10-04
365.66
367.06
362.40
366.16
+1.24
2021-10-01
365.25
365.47
364.27
364.92
+0.44
2021-09-30
360.16
365.63
358.08
364.48
+4.24
2021-09-29
360.83
362.96
359.06
360.24
-0.35
2021-09-28
363.67
364.22
359.15
360.59
-3.05
2021-09-27
363.76
365.72
362.69
363.64
+0.40
2021-09-24
364.57
364.71
363.13
363.24
-0.65
2021-09-23
369.53
371.40
362.74
363.89
-5.71
2021-09-22
369.90
370.32
368.46
369.60
-0.36
2021-09-21
366.75
370.78
365.92
369.96
+3.29
2021-09-20
364.64
367.73
362.39
366.67
+2.34
2021-09-17
364.50
364.83
363.96
364.33
-0.16
2021-09-16
371.08
371.60
362.62
364.49
-6.55
2021-09-15
373.97
374.12
370.54
371.04
-3.04
2021-09-14
372.54
374.52
369.59
374.08
+1.51
2021-09-13
370.54
373.10
369.88
372.57
+2.16
2021-09-10
371.54
371.73
370.41
370.41
-1.60
2021-09-09
372.37
373.94
370.49
372.01
-0.42
2021-09-08
373.91
374.38
370.47
372.43
-1.43
2021-09-07
378.45
379.50
372.78
373.86
-4.65
2021-09-06
379.44
379.52
378.31
378.51
-1.03
2021-09-03
379.64
380.34
379.41
379.54
+4.04
2021-09-02
377.17
377.52
374.85
375.50
-1.66
2021-09-01
375.64
378.31
375.62
377.16
+1.49
2021-08-31
376.48
377.98
374.48
375.67
-0.83
2021-08-30
378.35
379.42
376.33
376.50
-2.12
2021-08-27
377.35
378.62
377.35
378.62
+4.85
2021-08-26
372.65
374.91
371.32
373.77
+1.27
2021-08-25
376.04
376.14
371.58
372.50
-3.49
2021-08-24
376.15
376.87
375.10
375.99
-0.12
2021-08-23
371.77
376.62
371.04
376.11
+3.42
2021-08-20
373.22
373.57
372.57
372.69
+0.21
2021-08-19
372.02
374.04
370.65
372.48
+0.44
2021-08-18
371.78
373.84
370.70
372.04
+0.29
2021-08-17
371.92
374.36
371.46
371.75
-0.11
2021-08-16
370.65
372.65
368.89
371.86
+1.32
2021-08-13
370.10
370.64
369.95
370.54
+5.71
2021-08-12
364.99
366.23
363.10
364.83
-0.21
2021-08-11
361.16
365.09
359.72
365.04
+3.77
2021-08-10
360.57
362.21
358.33
361.27
+0.67
2021-08-09
364.99
364.99
351.90
360.60
-6.42
2021-08-06
367.44
368.20
366.77
367.02
-7.79
2021-08-05
376.62
377.17
373.78
374.81
-1.66
2021-08-04
376.49
380.38
375.68
376.47
-0.11
2021-08-03
377.11
378.13
375.77
376.58
-0.55
2021-08-02
376.97
377.54
375.31
377.13
+0.09
2021-07-30
378.77
378.77
376.22
377.04
-3
2021-07-29
375.95
380.27
374.60
380.04
+4.09
2021-07-28
376.61
378.11
375.06
375.95
-0.83
2021-07-27
375.16
377.58
373.77
376.78
+1.76
2021-07-26
375.34
377.59
374.66
375.02
-0.49
2021-07-23
375.70
376.15
375.35
375.51
-0.56
2021-07-22
375.28
376.23
372.85
376.07
+0.79
2021-07-21
376.91
377.91
373.80
375.28
-1.48
2021-07-20
377.45
380.48
376.47
376.76
-0.77
2021-07-19
377.59
378.78
374.64
377.53
+0.32
2021-07-16
377.70
378.61
376.99
377.21
-2.04
2021-07-15
379.21
380.94
378.29
379.25
+0.43
2021-07-14
377.23
379.62
375.40
378.82
+1.77
2021-07-13
375.99
377.99
374.72
377.05
+0.89
2021-07-12
376.70
377.29
373.29
376.16
+0.48
2021-07-09
374.98
377.12
374.86
375.68
+0.70
2021-07-08
375.48
379.42
374.23
374.98
-0.63
2021-07-07
374.15
376.54
373.10
375.61
+0.97
2021-07-06
372.32
377.38
372.14
374.64
+2.36
2021-07-05
371.80
372.73
370.99
372.28
+0.20
2021-07-02
371.16
373
370.87
372.08
+3.51
2021-07-01
366.67
370.65
366.67
368.57
+1.97
2021-06-30
366.31
367.06
364.22
366.60
+0.29
2021-06-29
369.79
369.79
364.26
366.31
-3.46
2021-06-28
370.13
371.09
368.08
369.77
+0.28
2021-06-25
369.44
369.49
368.85
369.49
-0.79
2021-06-24
372.06
372.18
369.34
370.28
-1.75
2021-06-23
370.30
373.62
370.06
372.03
+1.67
2021-06-22
370.97
372.22
369.22
370.36
-0.68
2021-06-21
367.12
371.60
366.86
371.04
+3.82
2021-06-18
368.20
368.63
367.06
367.22
-1.43
2021-06-17
382.66
382.81
366.51
368.65
-13.90
2021-06-16
382.30
383.36
381.33
382.55
-0.49
2021-06-15
383.71
384.70
382.69
383.04
-0.67
2021-06-14
385.98
385.98
379.68
383.71
-2.42
2021-06-11
386.93
386.94
385.78
386.13
-3.23
2021-06-10
388.56
389.44
384.67
389.36
+0.78
2021-06-09
389.37
390.26
387.84
388.58
-0.77
2021-06-08
389.74
391.58
387.92
389.35
-0.42
2021-06-07
388.65
389.79
387.18
389.77
+0.66
2021-06-04
389.35
389.35
388.37
389.11
+4.15
2021-06-03
391.04
391.87
384.23
384.96
-6.13
2021-06-02
389.89
391.88
389.09
391.09
+1.25
2021-06-01
390.30
392.74
388.37
389.84
-0.46
2021-05-31
389.91
390.92
389.65
390.30
+0.22
2021-05-28
388.32
390.14
388.32
390.08
+1.45
2021-05-27
391.11
391.33
387.73
388.63
-2.52
2021-05-26
390.14
393.04
389.94
391.15
+1.06
2021-05-25
389.04
390.64
386.13
390.09
+1.07
2021-05-24
389.29
390.67
387.87
389.02
+0.06
2021-05-21
388.06
389.39
387.06
388.96
-0.17
2021-05-20
389.98
390.14
385.48
389.13
-1.05
2021-05-19
385.35
391.04
383.53
390.18
+4.75
2021-05-18
386.47
387.65
385.06
385.43
-1.03
2021-05-17
381.98
386.61
381.69
386.46
+4.82
2021-05-14
380.89
381.64
380.46
381.64
+2.87
2021-05-13
378.72
379.02
375.68
378.77
+0.09
2021-05-12
379.04
381.73
377.83
378.68
-0.41
2021-05-11
380.04
380.49
376.03
379.09
-0.74
2021-05-10
379.13
380.67
378.36
379.83
+0.87
2021-05-07
379.56
379.56
378.43
378.96
+1.93
2021-05-06
371.39
377.90
371.01
377.03
+5.73
2021-05-05
369.60
371.54
368.64
371.30
+1.51
2021-05-04
373.26
374.51
369.58
369.79
-3.53
2021-05-03
368.02
374.19
367.99
373.32
+5.14
2021-04-30
367.92
368.61
367.64
368.18
+0.39
2021-04-29
369.73
372.53
365.90
367.79
-2
2021-04-28
370.71
371.09
367.63
369.79
-1.12
2021-04-27
371.04
372.29
370.21
370.91
-0.03
2021-04-26
370.70
372.17
369.15
370.94
-0.06
2021-04-23
371.08
371.66
370.91
371
-1.03
2021-04-22
374.30
375.02
371.40
372.03
-2.56
2021-04-21
371.86
375.44
371.31
374.59
+2.75
2021-04-20
371.04
372.02
368.61
371.84
+0.64
2021-04-19
372.24
374.66
370.10
371.20
-1.23
2021-04-16
373.08
373.33
372.23
372.43
+1.54
2021-04-15
364.65
371.17
364.14
370.89
+6.31
2021-04-14
367.02
368.17
364.01
364.58
-2.31
2021-04-13
364.83
368.07
363.15
366.89
+2.16
2021-04-12
367.03
367.40
364.54
364.73
-2.68
2021-04-09
367.73
368.03
367.02
367.41
-2.55
2021-04-08
366.42
370.50
364.76
369.96
+3.60
2021-04-07
367.04
367.04
364.24
366.36
-0.52
2021-04-06
365.48
367.07
364.07
366.88
+1.09
2021-04-05
365.05
366.08
363.57
365.79
+0.56
2021-04-02
364.88
365.30
364.29
365.23
+0.39
2021-04-01
360.17
365.35
359.50
364.84
+5.06
2021-03-31
356.52
359.98
354.29
359.78
+3.25
2021-03-30
361.67
362.45
354.98
356.53
-5.14
2021-03-29
364.21
364.70
360.50
361.67
-2.66
2021-03-26
364.85
364.91
364.01
364.33
-0.31
2021-03-25
363.96
367.21
363.17
364.64
+0.92
2021-03-24
362.55
363.93
361.43
363.72
+1.26
2021-03-23
363.80
364.93
361.57
362.46
-1.25
2021-03-22
363.84
364.81
361.71
363.71
-1
2021-03-19
364.30
365.12
363.93
364.71
+2.84
2021-03-18
361.30
366.85
359.99
361.87
+0.59
2021-03-17
361.74
363.38
360.71
361.28
-0.56
2021-03-16
361.04
364.06
360.94
361.84
+0.74
2021-03-15
361.60
362.94
360.23
361.10
+0.50
2021-03-12
357.34
361.15
357.16
360.60
+0.18
2021-03-11
359.70
363.33
358.88
360.42
+0.94
2021-03-10
358.51
360.65
357.76
359.48
+1.01
2021-03-09
352.98
360.14
351.95
358.47
+5.64
2021-03-08
354.82
358.27
352.53
352.83
-2.24
2021-03-05
354.73
356.24
354.09
355.07
-2.80
2021-03-04
356.91
358.82
355.23
357.87
+1.79
2021-03-03
359.08
362.22
354.19
356.08
-2.85
2021-03-02
361.76
362.35
355.46
358.93
-2.78
2021-03-01
360.92
365.66
360.27
361.71
+2
2021-02-26
360.29
360.71
357.70
359.71
-8.87
2021-02-25
372.71
374.94
367.46
368.58
-3.83
2021-02-24
375.79
376.73
370.54
372.41
-3.39
2021-02-23
376.27
377.17
373.72
375.80
-0.01
2021-02-22
370.15
376.30
370.08
375.81
+6.10
2021-02-19
370.98
371.24
369.17
369.71
-1.31
2021-02-18
368.29
372.28
367.63
371.02
+2.49
2021-02-17
376.72
376.74
368.39
368.53
-7.77
2021-02-16
377.57
379.34
371.74
376.30
-1.22
2021-02-15
379.02
379.46
377.22
377.52
-0.33
2021-02-12
379.86
379.93
377.67
377.85
-4.20
2021-02-11
382.37
383.64
381.14
382.05
+0.04
2021-02-10
380.62
384.53
379.66
382.01
+1.06
2021-02-09
380.98
382.49
379.29
380.95
+0.12
2021-02-08
377.48
381.31
375.40
380.83
+4.33
2021-02-05
375.60
377.45
375.60
376.50
+4.56
2021-02-04
381.08
381.80
371.57
371.94
-8.99
2021-02-03
380.67
383.19
380.34
380.93
+0.08
2021-02-02
386.75
388.26
380.15
380.85
-5.77
2021-02-01
380.89
388.86
380.89
386.62
+4.23
2021-01-29
384.22
384.58
382.04
382.39
-3.13
2021-01-28
385.53
386.84
382.43
385.52
-0.04
2021-01-27
385.19
385.72
382.01
385.56
+0.23
2021-01-26
386.25
387.46
384.86
385.33
-0.83
2021-01-25
386.89
389.07
385.37
386.16
-0.69
2021-01-22
386.99
387.37
386.19
386.85
-0.31
2021-01-21
388.27
389.56
386.48
387.16
-0.84
2021-01-20
383.42
388.90
381.52
388
+4.82
2021-01-19
383.45
384.92
382.18
383.18
-0.29
2021-01-18
381.32
383.82
377.38
383.47
+2.38
2021-01-15
381.22
382.07
380.10
381.09
-3.61
2021-01-14
386.52
386.80
381.80
384.70
-1.70
2021-01-13
382.88
387.24
382.08
386.40
+3.20
2021-01-12
385.17
387.11
382.23
383.20
-2.13
2021-01-11
384.93
386.58
379.02
385.33
+0.61
2021-01-08
388.10
388.41
381.09
384.72
-14.06
2021-01-07
396.66
400.21
395.15
398.78
+2.27
2021-01-06
403.51
406.65
396.03
396.51
-7.47
2021-01-05
403.81
405.69
401.27
403.98
+0.14
2021-01-04
399.76
403.99
399.15
403.84
+6.79