建行AU99992022年价格历史
JHAU9999建行AU9999（JHAU9999）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
389.48
2022年
最高价
元/克
417.95
2022-03-08
最低价
元/克
365.57
2022-01-28
2022年价格走势
建行AU9999 · 单位：元/克（日K收盘）
2022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
2022-12-30
403.47
405.02
402.58
404.17
-1.97
2022-12-29
404.18
407.08
403.54
406.14
+1.96
2022-12-28
408.41
408.75
403.67
404.18
+1.03
2022-12-27
403.23
403.86
402.25
403.15
-0.84
2022-12-23
404.83
405.32
403.24
403.99
+0.59
2022-12-22
408.12
408.57
403.24
403.40
-4.90
2022-12-21
406.35
409.28
406.13
408.30
+1.90
2022-12-20
400.60
407.52
400.43
406.40
+5.24
2022-12-19
402.37
403.37
401.16
401.16
-0.96
2022-12-16
400.88
402.12
400.88
402.12
+3.09
2022-12-15
405.01
405.40
397.60
399.03
-6.15
2022-12-14
404.93
405.78
403.46
405.18
+0.27
2022-12-13
400.40
407.36
398.85
404.91
+4.38
2022-12-12
401.47
402.73
400.27
400.53
-2.16
2022-12-09
402.05
404.13
401.96
402.69
+1.63
2022-12-08
398.90
402.09
398.21
401.06
+1.94
2022-12-07
398.82
400.29
397.43
399.12
+0.26
2022-12-06
398.02
400.29
395.39
398.86
+0.86
2022-12-05
407.82
409.48
396.94
398
-10.05
2022-12-02
404.93
408.08
404.93
408.05
+0.61
2022-12-01
399.73
408.59
398.34
407.44
+7.68
2022-11-30
404.10
404.13
399.02
399.76
-4.43
2022-11-29
404.75
405.13
403.03
404.19
-0.29
2022-11-28
404.31
407.94
403
404.48
-0.55
2022-11-25
403.29
405.06
403.19
405.03
+0.98
2022-11-24
401.49
404.44
401.01
404.05
+2.46
2022-11-23
399.85
402.27
398.90
401.59
+1.56
2022-11-22
400.21
401.94
399.28
400.03
-0.13
2022-11-21
401.12
402.95
399.49
400.16
-0.18
2022-11-18
402.23
402.47
400.16
400.34
-4.72
2022-11-17
406.30
406.53
404.12
405.06
-0.94
2022-11-16
401.27
406.33
400.59
406
+4.70
2022-11-15
402.76
404.35
400.71
401.30
-1.29
2022-11-14
402.28
403.76
398.11
402.59
-0.94
2022-11-11
402.50
403.53
401.69
403.53
-1.18
2022-11-10
398.69
405.21
396.50
404.71
+6.27
2022-11-09
398.46
400.95
397.18
398.44
-0.03
2022-11-08
390.36
398.70
388.65
398.47
+8.10
2022-11-07
387.33
390.62
386.12
390.37
+1.96
2022-11-04
386.08
388.51
385.40
388.41
+6.62
2022-11-03
385.99
390.62
380.42
381.79
-4.08
2022-11-02
384.88
388.33
384.67
385.87
+0.96
2022-11-01
385.06
386.72
383.30
384.91
-0.31
2022-10-31
383.52
385.53
382.68
385.22
+1.50
2022-10-28
382.47
383.72
382.32
383.72
-2.49
2022-10-27
384.66
387.26
383.71
386.21
+1.71
2022-10-26
386.98
389.43
383.77
384.50
-2.85
2022-10-25
385.82
389.54
384.92
387.35
+1.59
2022-10-24
385.71
388.15
384.17
385.76
+0.85
2022-10-21
383.91
385.32
383.10
384.91
+3.98
2022-10-20
379.07
381.99
377.87
380.93
+1.64
2022-10-19
381.98
383.18
379.15
379.29
-3.08
2022-10-18
384.89
384.95
381.18
382.37
-2.50
2022-10-17
380.69
385.88
380.56
384.87
+4.84
2022-10-14
380.68
381.33
379.45
380.03
-4.07
2022-10-13
385.20
388.47
380.69
384.10
-0.88
2022-10-12
387.63
388.19
383.24
384.98
-2.48
2022-10-11
383.63
387.46
383.45
387.46
+3.56
2022-10-10
388.56
388.68
383.35
383.90
-4.21
2022-10-07
389.78
390.63
387.61
388.11
-3.44
2022-10-06
391.15
394.86
390.94
391.55
+0.71
2022-10-05
394.93
395.62
389.45
390.84
-3.86
2022-10-04
386.98
395.67
386.33
394.70
+7.95
2022-10-03
380.94
387.74
379.91
386.75
+6.36
2022-09-30
382.63
382.63
380.07
380.39
-0.35
2022-09-29
384.37
384.99
377.73
380.74
-3.56
2022-09-28
376.97
384.33
374.97
384.30
+6.89
2022-09-27
375.16
378.80
372.06
377.41
+2.40
2022-09-26
376.79
379.24
373.10
375.01
-1.61
2022-09-23
377.31
377.86
376.02
376.62
-3.86
2022-09-22
377.96
382.56
375.14
380.48
+2.57
2022-09-21
375.92
380.10
375.08
377.91
+1.84
2022-09-20
376.38
378.31
374.68
376.07
-0.43
2022-09-19
376.72
377.45
374.55
376.50
+0.90
2022-09-16
375.59
376.57
375.14
375.60
+1.07
2022-09-15
381.39
381.44
374.21
374.53
-6.88
2022-09-14
381.26
382.60
380.59
381.41
+0.02
2022-09-13
386.28
386.81
380.33
381.39
-4.89
2022-09-12
382.99
386.43
381.39
386.28
+4.09
2022-09-09
382.38
383.21
381.95
382.19
+0.07
2022-09-08
383.19
386.43
381.30
382.12
-1.10
2022-09-07
380.85
383.83
378.68
383.22
+2.32
2022-09-06
381.48
384.85
380.60
380.90
-0.60
2022-09-05
379.50
382.53
378.99
381.50
+2.11
2022-09-02
380.69
380.88
379.19
379.39
+2.88
2022-09-01
381.02
381.02
375
376.51
-4.62
2022-08-31
383.56
383.82
379.13
381.13
-2.43
2022-08-30
386.63
386.73
382.70
383.56
-3.21
2022-08-29
383.78
387.54
381.65
386.77
+2.92
2022-08-26
383.90
384.44
383.28
383.85
-2.62
2022-08-25
386.33
389.02
385.58
386.47
+0.16
2022-08-24
384.78
387.21
383.13
386.31
+1.68
2022-08-23
382.50
385.58
381.10
384.63
+2.19
2022-08-22
383.04
383.70
380.32
382.44
-0.45
2022-08-19
383.44
383.84
382.73
382.89
-1.19
2022-08-18
384.17
386.92
383.69
384.08
-0.23
2022-08-17
387.33
388.10
384.15
384.31
-3.06
2022-08-16
387.79
389.11
386.74
387.37
-0.50
2022-08-15
390.33
390.67
386.08
387.87
-2.76
2022-08-12
389.27
390.77
389.27
390.63
+2.12
2022-08-11
388.84
389.69
386.61
388.51
-0.37
2022-08-10
389.98
391.40
387.91
388.88
-1.07
2022-08-09
388.08
390.76
387.53
389.95
+1.86
2022-08-08
385.85
388.69
385.22
388.09
+2.40
2022-08-05
385.53
386.21
385.31
385.69
-2.46
2022-08-04
382.03
388.44
381.92
388.15
+6.15
2022-08-03
386.09
386.09
381.13
382
-4.11
2022-08-02
385.14
388.80
384.62
386.11
+1.20
2022-08-01
382.48
386.28
381.97
384.91
+2.91
2022-07-29
383.06
383.14
381.95
382
+1.35
2022-07-28
373.59
381.11
373.58
380.65
+7.01
2022-07-27
373.46
374.84
372.30
373.64
+0.09
2022-07-26
372.51
375.27
372.50
373.55
+1.03
2022-07-25
374.81
376.57
372.44
372.52
-1.84
2022-07-22
375.78
375.88
373.57
374.36
+1.48
2022-07-21
371.01
373.79
365.90
372.88
+1.91
2022-07-20
371.77
372.18
370.48
370.97
-0.86
2022-07-19
370.99
372.49
369.81
371.83
+1.10
2022-07-18
371.31
373.30
370.66
370.73
+0.04
2022-07-15
370.48
370.69
370.17
370.69
-1.21
2022-07-14
375.47
375.97
369.49
371.90
-3.83
2022-07-13
374.57
376.91
370.26
375.73
+1.15
2022-07-12
375.48
376.39
372.40
374.58
-1.09
2022-07-11
375.36
376.33
374.15
375.67
+0.70
2022-07-08
375.27
375.65
374.85
374.97
-0.08
2022-07-07
373.84
376.78
373.74
375.05
+0.87
2022-07-06
382.36
383.08
374.18
374.18
-8.19
2022-07-05
389.25
390.09
381.49
382.37
-6.85
2022-07-04
389.95
390.72
388.14
389.22
+0.15
2022-07-01
389.31
389.92
387.57
389.07
-1.50
2022-06-30
391.87
392.79
388.61
390.57
-1.39
2022-06-29
392.80
394.36
390.46
391.96
-0.86
2022-06-28
392.70
393.92
392.05
392.82
+0.08
2022-06-27
394.57
395.78
391.93
392.74
+0.28
2022-06-24
393.11
393.88
392.38
392.46
-2.58
2022-06-23
396.10
397.62
393.49
395.04
-0.99
2022-06-22
394.88
398.09
393.14
396.03
+1.01
2022-06-21
395.66
396.66
394.52
395.02
-0.75
2022-06-20
397.22
397.87
395.09
395.77
-1.02
2022-06-17
397.74
397.92
396.18
396.79
-0.93
2022-06-16
393.37
398.02
391.67
397.72
+4.33
2022-06-15
392.50
396.17
391.36
393.39
+1.04
2022-06-14
397.29
398.27
392.35
392.35
-4.94
2022-06-13
404.68
405.19
396.49
397.29
-6.55
2022-06-10
403.06
404.66
402.64
403.84
+6.71
2022-06-09
399.48
399.55
395.94
397.13
-2.27
2022-06-08
397.18
399.70
396.22
399.40
+2.12
2022-06-07
394.56
397.58
393.13
397.28
+2.81
2022-06-06
396.79
397.42
394.17
394.47
-1.94
2022-06-03
396.50
396.55
395.74
396.41
-3.79
2022-06-02
396.93
400.81
396.70
400.20
+2.94
2022-06-01
395.56
397.26
393.28
397.26
+1.75
2022-05-31
397.47
397.76
394.84
395.51
-1.99
2022-05-30
398.74
399.14
397.36
397.50
-1.74
2022-05-27
399.49
399.60
398.98
399.24
-0.91
2022-05-26
397.37
401.32
396.83
400.15
+2.82
2022-05-25
399.91
399.96
396.99
397.33
-2.64
2022-05-24
396.10
400.01
395.13
399.97
+4.01
2022-05-23
397.78
399.10
395.86
395.96
-1.08
2022-05-20
396.57
397.14
396.03
397.04
-0.46
2022-05-19
395.91
399.34
394.10
397.50
+1.26
2022-05-18
394.16
396.26
392.10
396.24
+2.07
2022-05-17
395.84
399.11
394.08
394.17
-1.62
2022-05-16
395.25
396.70
391.13
395.79
+0.66
2022-05-13
394.87
395.83
394.53
395.13
-5.40
2022-05-12
400.30
404.52
399.93
400.53
+0.35
2022-05-11
399.35
400.93
396.78
400.18
+1.16
2022-05-10
402.79
403.89
398.97
399.02
-3.87
2022-05-09
403.25
405.12
401.79
402.89
-0.42
2022-05-06
404.54
405.16
403.25
403.31
+1.86
2022-05-05
397.12
406.47
395.93
401.45
+4.35
2022-05-04
397.78
397.95
395.67
397.10
-0.76
2022-05-03
397.20
399
393.35
397.86
+0.14
2022-05-02
403.31
403.77
394.45
397.72
-5.40
2022-04-29
405.79
406.23
402.69
403.12
+1.17
2022-04-28
397.74
402.87
397.11
401.95
+4.22
2022-04-27
400.95
402.06
396.99
397.73
-3.54
2022-04-26
399.92
402.58
399.50
401.27
+1.72
2022-04-25
403.56
405.25
399.24
399.55
-4.51
2022-04-22
405.62
405.63
403.92
404.06
+1.62
2022-04-21
402.83
404.91
401.80
402.44
-0.31
2022-04-20
402.46
403.47
399.42
402.75
+0.58
2022-04-19
407.29
407.55
401.14
402.17
-4.44
2022-04-18
405.59
407.41
405.37
406.61
+2.17
2022-04-15
403.63
405.04
403.53
404.44
+1.02
2022-04-14
405.60
405.80
402.51
403.42
-2.23
2022-04-13
403.39
405.77
401.89
405.65
+1.99
2022-04-12
399.75
405.02
397.71
403.66
+3.53
2022-04-11
398.48
403.19
397.62
400.13
+2.16
2022-04-08
397.63
398.03
396.93
397.97
+2.43
2022-04-07
394.25
396.28
392.23
395.54
+1.06
2022-04-06
393.23
395.51
392.27
394.48
+0.27
2022-04-05
395.69
397.89
393.86
394.21
-1.37
2022-04-04
393.51
396.24
392.13
395.58
+2.15
2022-04-01
394.23
394.29
392.52
393.43
-2.98
2022-03-31
395.46
396.57
392
396.41
+1
2022-03-30
391.96
395.59
391.53
395.41
+3.75
2022-03-29
396.84
397.52
386.98
391.66
-5.18
2022-03-28
400.41
400.85
394.36
396.84
-3.33
2022-03-25
400.61
401.03
399.64
400.17
-1.68
2022-03-24
395.29
402.62
395.09
401.85
+6.53
2022-03-23
392.68
396.89
392.22
395.32
+2.74
2022-03-22
395.62
396.75
391.37
392.58
-2.80
2022-03-21
393
395.84
392.44
395.38
+2.57
2022-03-18
395.27
395.27
392.47
392.81
-4.68
2022-03-17
390.59
398.10
387.29
397.49
+6.84
2022-03-16
394.50
395.36
389
390.65
-3.94
2022-03-15
400.36
401.55
390.96
394.59
-5.68
2022-03-14
403.59
404.42
399.08
400.27
-4.56
2022-03-11
403.98
405.71
403.42
404.83
-0.75
2022-03-10
404.95
408.36
400.59
405.58
+0.41
2022-03-09
415.77
420.62
401.78
405.17
-12.78
2022-03-08
402.67
419.96
401.66
417.95
+15.06
2022-03-07
400.17
406.98
398.71
402.89
+3.10
2022-03-04
397.94
400.32
397.76
399.79
+8.01
2022-03-03
391.66
393.90
389.33
391.78
+0.33
2022-03-02
391.11
395.75
390.32
391.45
+0.41
2022-03-01
387.19
391.69
383.71
391.04
+3.90
2022-02-28
383.57
391.96
383.57
387.14
+3.04
2022-02-25
383.95
384.10
382.61
384.10
-8.07
2022-02-24
387.51
401.52
386.84
392.17
+4.69
2022-02-23
386.15
387.70
383.84
387.48
+1.40
2022-02-22
386.16
390.06
385.07
386.08
-0.20
2022-02-21
386.47
388.19
384.42
386.28
+0.67
2022-02-18
384.78
386.07
384.78
385.61
-0.57
2022-02-17
379.65
386.72
379.42
386.18
+6.60
2022-02-16
376.73
380
376.47
379.58
+2.82
2022-02-15
382
384.02
376.48
376.76
-5.24
2022-02-14
380.17
382.53
378.66
382
+2.05
2022-02-11
375.13
380.45
374.64
379.95
+4.68
2022-02-10
374.31
376.10
372.91
375.27
+1.12
2022-02-09
373.74
374.98
373.45
374.15
+0.30
2022-02-08
371.63
374.34
371.26
373.85
+2.32
2022-02-07
369.84
371.64
369.83
371.53
+1.90
2022-02-04
368.98
369.97
368.95
369.63
+0.59
2022-02-03
370.07
370.42
365.99
369.04
-1
2022-02-02
369.15
370.22
367.14
370.04
+0.44
2022-02-01
367.40
369.98
367.25
369.60
+2.40
2022-01-31
366.26
368.03
365.31
367.20
+1.63
2022-01-28
364.74
365.77
364.58
365.57
-2.22
2022-01-27
372.78
372.80
367.79
367.79
-5.01
2022-01-26
375.79
377.11
372.50
372.80
-2.94
2022-01-25
373.47
376.91
373.15
375.74
+2.16
2022-01-24
373.73
375.31
372.60
373.58
+0.19
2022-01-21
374.03
374.08
373.12
373.39
-3.12
2022-01-20
375.18
376.81
374.69
376.51
+1.42
2022-01-19
371.86
375.16
369.89
375.09
+3.24
2022-01-18
371.40
371.86
369.06
371.85
+0.49
2022-01-17
371.36
372.16
370.55
371.36
-0.12
2022-01-14
372.06
372.21
370.79
371.48
+0.25
2022-01-13
373.01
373.96
371.11
371.23
-1.85
2022-01-12
371.33
373.72
371.25
373.08
+2.22
2022-01-11
367.99
370.95
367.78
370.86
+3.17
2022-01-10
368.13
369.35
367.08
367.69
-0.85
2022-01-07
367.27
368.91
367.13
368.54
+1.01
2022-01-06
373.26
373.63
366.70
367.53
-5.53
2022-01-05
372.07
374.48
371.32
373.06
+1.06
2022-01-04
368.25
372.30
367.66
372
-1.79
2022-01-03
373.97
374.44
373.53
373.79
+0.81