建行AU99992023年价格历史
JHAU9999建行AU9999（JHAU9999）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
442.59
2023年
最高价
元/克
477.35
2023-12-27
最低价
元/克
404.14
2023-02-15
2023年价格走势
建行AU9999 · 单位：元/克（日K收盘）
2023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
2023-12-29
471.38
472.20
470.63
472.06
-2.66
2023-12-28
477.20
478.67
473.27
474.72
-2.63
2023-12-27
472.59
478.13
472.50
477.35
+4.86
2023-12-26
471.39
474.47
471.29
472.49
+1.14
2023-12-22
472.76
473
470.77
471.35
+2.73
2023-12-21
466.57
469.34
465.51
468.62
+2.17
2023-12-20
467.35
468.92
466.02
466.45
-0.82
2023-12-19
463.87
468.15
463.47
467.27
+3.28
2023-12-18
462.70
464.95
461.77
463.99
+1.59
2023-12-15
465.78
466.10
461.71
462.40
-3.76
2023-12-14
457.10
470.17
456.57
466.16
+9.05
2023-12-13
457.25
458.30
455.92
457.11
-0.03
2023-12-12
457.63
459.99
456.01
457.14
-0.38
2023-12-11
462.33
462.89
457.17
457.52
-3.82
2023-12-08
462.85
463
459.85
461.34
-5.54
2023-12-07
467.23
469.21
465.97
466.88
-0.50
2023-12-06
463.25
468.46
462.41
467.38
+4.23
2023-12-05
464.89
468.86
462.03
463.15
-1.43
2023-12-04
475.12
487.28
464.36
464.58
-9.27
2023-12-01
470.03
475.62
470.03
473.85
+6.46
2023-11-30
468.50
469.68
466.55
467.39
-1.10
2023-11-29
466.50
470.70
466.46
468.49
+2.12
2023-11-28
462.30
466.85
461.46
466.37
+4.02
2023-11-27
460.33
463.90
460
462.35
+2.78
2023-11-24
459.57
460.37
459.30
459.57
+1.72
2023-11-23
459.50
459.69
457.48
457.85
-1.77
2023-11-22
460.18
461
458.11
459.62
-0.41
2023-11-21
454.62
460.50
454.60
460.03
+5.29
2023-11-20
458.91
460.06
453.44
454.74
-4.70
2023-11-17
460.15
460.52
458.97
459.44
-2.59
2023-11-16
457.57
462.67
456.30
462.03
+4.48
2023-11-15
458.58
460.05
455.79
457.55
-0.49
2023-11-14
454.63
460.54
454.63
458.04
+3.59
2023-11-13
454.42
455.38
453.04
454.45
+1
2023-11-10
455.12
455.57
453.11
453.45
-6.16
2023-11-09
457.51
460.01
455.73
459.61
+1.71
2023-11-08
459.78
461.21
456.94
457.90
-1.55
2023-11-07
462.98
463.94
458.34
459.45
-3.89
2023-11-06
466.29
467.01
463.34
463.34
-2.88
2023-11-03
467.84
468.02
465.03
466.22
—
2023-11-02
465.85
468.47
463.58
466.22
+0.50
2023-11-01
469.37
469.37
464.96
465.72
-3.38
2023-10-31
470.26
472.37
468.47
469.10
-1.06
2023-10-30
470.99
472.09
468.71
470.16
-2.12
2023-10-27
465.85
472.76
465.85
472.28
+6.35
2023-10-26
466.23
469.11
464.24
465.93
-0.40
2023-10-25
463.05
467.41
462.89
466.33
+3.39
2023-10-24
464.55
465.23
459.70
462.94
-1.15
2023-10-23
465.14
466.48
462.23
464.09
-1.63
2023-10-20
468.62
468.62
464.53
465.72
+5.70
2023-10-19
457.74
460.88
457.62
460.02
+2.31
2023-10-18
452.99
461.66
451.52
457.71
+4.77
2023-10-17
451.86
454.20
449.71
452.94
+1.14
2023-10-16
452.12
454.51
448.67
451.80
-1.22
2023-10-13
451.89
453.57
451.68
453.02
+13.22
2023-10-12
439.73
442.39
439.26
439.80
+0.01
2023-10-11
436.48
440.24
435.86
439.79
+3.01
2023-10-10
434.24
437.45
433.60
436.78
+2.51
2023-10-09
433.70
434.86
432.45
434.27
+5.03
2023-10-06
429.90
430.31
429.16
429.24
+3.23
2023-10-05
427.89
429.19
425.45
426.01
-2.03
2023-10-04
428.25
429.34
426.35
428.04
-0.08
2023-10-03
430.05
430.22
425.96
428.12
-1.78
2023-10-02
433.32
433.83
428.80
429.90
-3.81
2023-09-29
435.19
435.58
433.24
433.71
-3.52
2023-09-28
442.09
442.09
436.20
437.23
-4.93
2023-09-27
447.29
447.51
441.90
442.16
-5.07
2023-09-26
450.95
451.03
447.06
447.23
-3.50
2023-09-25
451.93
452.99
450.39
450.73
-1.22
2023-09-22
452.46
452.64
451.71
451.95
+1.28
2023-09-21
454.98
456.31
449.88
450.67
-4.37
2023-09-20
453.49
455.81
452.46
455.04
+1.42
2023-09-19
452.51
454.14
452.13
453.62
+1.29
2023-09-18
450.02
452.45
449.90
452.33
+2.48
2023-09-15
450.80
450.98
449.85
449.85
+3.33
2023-09-14
446.70
447.51
445.22
446.52
-0.07
2023-09-13
448.59
449.10
446.44
446.59
-1.92
2023-09-12
450.79
451.27
447.45
448.51
-2.27
2023-09-11
453.02
453.67
450.16
450.78
-2.48
2023-09-08
453.28
453.61
452.88
453.26
+0.49
2023-09-07
450.96
453.28
450.85
452.77
+1.65
2023-09-06
452.47
453.28
450.42
451.12
-1.35
2023-09-05
453.42
454.70
452.47
452.47
-0.93
2023-09-04
453.36
454.81
452.88
453.40
-0.06
2023-09-01
452.93
453.71
452.76
453.46
+0.53
2023-08-31
455.62
456.43
452.69
452.93
-2.74
2023-08-30
453.52
456.29
452.86
455.67
+2.29
2023-08-29
451.23
453.68
449.16
453.38
+2.05
2023-08-28
448.95
451.61
447.87
451.33
+2.71
2023-08-25
447.27
448.62
447.27
448.62
-1.13
2023-08-24
449.05
450.04
447.85
449.75
+0.82
2023-08-23
445.33
449.25
444.65
448.93
+3.67
2023-08-22
442.81
446.68
442.73
445.26
+2.44
2023-08-21
442.64
445
441.60
442.82
+0.21
2023-08-18
442.93
442.99
441.85
442.61
-0.47
2023-08-17
446.39
446.50
443.08
443.08
-3.45
2023-08-16
446.67
447.48
445.44
446.53
-0.28
2023-08-15
446.20
447.55
444.60
446.81
+0.62
2023-08-14
445.36
447.08
444.52
446.19
+0.69
2023-08-11
445.61
445.86
445.25
445.50
-0.15
2023-08-10
444.38
447.01
443.81
445.65
+1.26
2023-08-09
446.99
447.77
444.19
444.39
-2.65
2023-08-08
446.87
448.90
446.36
447.04
+0.18
2023-08-07
448.32
449.20
446.65
446.86
-0.97
2023-08-04
448.02
448.14
447.46
447.83
+2.19
2023-08-03
447.85
448.47
445.18
445.64
-2.05
2023-08-02
448.71
451.11
447.26
447.69
-1.07
2023-08-01
452.73
453.02
448.22
448.76
-3.91
2023-07-31
450.40
453.16
448.87
452.67
+2.28
2023-07-28
450.64
451.27
450.02
450.39
+1.74
2023-07-27
453.63
454.83
448.10
448.65
-4.87
2023-07-26
450.81
454.10
450.13
453.52
+2.70
2023-07-25
452.72
453.11
448.67
450.82
-2
2023-07-24
453.50
455.26
452.61
452.82
-0.80
2023-07-21
453.14
454.14
453.14
453.62
-1.03
2023-07-20
458.73
461.50
453.78
454.65
-4.08
2023-07-19
456.69
459.87
456.47
458.73
+1.89
2023-07-18
450.85
457.90
450.44
456.84
+5.98
2023-07-17
448.48
451.83
448.21
450.86
+1.97
2023-07-14
449.51
450.43
448.89
448.89
-0.68
2023-07-13
450.63
452.44
449.57
449.57
-1.06
2023-07-12
447.66
451.31
447.11
450.63
+2.81
2023-07-11
447.08
448.96
446.44
447.82
+0.63
2023-07-10
447.19
448.25
445.28
447.19
-0.05
2023-07-07
447.80
448
447.24
447.24
+1.69
2023-07-06
448.24
448.78
443.23
445.55
-2.86
2023-07-05
447.04
450.47
446.44
448.41
+1.27
2023-07-04
448.55
449.31
446.80
447.14
-1.55
2023-07-03
447.65
449.51
445.48
448.69
+0.79
2023-06-30
447.65
448.49
447.36
447.90
+3.13
2023-06-29
445.16
445.69
441.48
444.77
-0.39
2023-06-28
444.47
445.85
443.86
445.16
+0.75
2023-06-27
448.24
448.42
443.82
444.41
-3.76
2023-06-26
444.11
449.73
444.04
448.17
+5.24
2023-06-23
443.26
443.65
442.67
442.93
+1.33
2023-06-22
446.07
447.13
441.52
441.60
-4.33
2023-06-21
447.01
448.51
443.68
445.93
-1.05
2023-06-20
449.23
451.22
445.71
446.98
-2.31
2023-06-19
448.76
450.84
448.38
449.29
+1.11
2023-06-16
448.42
449.08
447.88
448.18
-0.51
2023-06-15
449.78
450.03
443.67
448.69
-0.98
2023-06-14
447.47
450.84
447.07
449.67
+2.31
2023-06-13
449.27
452.38
447.27
447.36
-1.86
2023-06-12
449.07
451.72
448.06
449.22
-0.24
2023-06-09
449.69
450.11
449.37
449.46
-0.38
2023-06-08
446.36
450.66
445.11
449.84
+3.37
2023-06-07
449.65
450.43
446.47
446.47
-3.06
2023-06-06
447.48
450
447.05
449.53
+2.04
2023-06-05
444.89
448.08
443.76
447.49
+2.62
2023-06-02
446.98
446.98
444.75
444.87
-7.32
2023-06-01
450.17
452.47
447.32
452.19
+1.93
2023-05-31
446.66
451.28
445.67
450.26
+3.69
2023-05-30
442.57
446.68
441.02
446.57
+3.94
2023-05-29
441.59
443.67
440.89
442.63
+0.17
2023-05-26
441.63
442.46
441.44
442.46
-0.20
2023-05-25
445.49
446.70
441.48
442.66
-2.97
2023-05-24
445.89
449.85
445.16
445.63
-0.34
2023-05-23
446.51
447.45
443.39
445.97
-0.40
2023-05-22
446.49
447.98
445.36
446.37
+0.75
2023-05-19
444.82
447.14
444.82
445.62
+2.89
2023-05-18
445.79
447.40
442.02
442.73
-2.93
2023-05-17
447.85
448.12
444.51
445.66
-2.54
2023-05-16
451.07
451.87
447.70
448.20
-2.96
2023-05-15
450.08
452
449.54
451.16
+1.12
2023-05-12
449.65
451.18
449.53
450.04
-0.31
2023-05-11
451.49
454.82
449.59
450.35
-0.95
2023-05-10
451.17
455.44
450.65
451.30
+0.18
2023-05-09
450.67
452.37
449.06
451.12
+0.66
2023-05-08
447.91
451.05
447.81
450.46
+2.12
2023-05-05
447.79
448.57
447.40
448.34
-7.47
2023-05-04
450.35
459.71
448.90
455.81
+5.45
2023-05-03
448.23
450.80
447.24
450.36
+2.73
2023-05-02
441.20
448.15
440.22
447.63
+6.52
2023-05-01
442.47
446.19
439.91
441.11
-1.47
2023-04-28
442.77
443.20
442.18
442.58
+1.19
2023-04-27
443.57
445.84
440.12
441.39
-2.85
2023-04-26
443.80
446.96
443.36
444.24
+0.43
2023-04-25
440.27
444.03
439.95
443.81
+3.61
2023-04-24
439.83
440.56
437.70
440.20
+0.78
2023-04-21
437.90
439.46
437.64
439.42
-3.46
2023-04-20
440.91
444.76
440.88
442.88
+1.83
2023-04-19
444.04
444.09
436.89
441.05
-3.07
2023-04-18
440.19
444.75
439.75
444.12
+3.72
2023-04-17
442.74
445.01
438.55
440.40
-2.57
2023-04-14
441
443.54
440.34
442.97
-7.65
2023-04-13
443.54
452.32
443.54
450.62
+7
2023-04-12
443.90
448.04
442.74
443.62
-0.16
2023-04-11
440.38
444.40
440.04
443.78
+1.82
2023-04-10
442.96
443.03
440.86
441.96
-1.53
2023-04-07
444.70
445.41
443.48
443.49
-1.31
2023-04-06
447.29
447.56
442.61
444.80
-2.32
2023-04-05
446.91
449.45
444.82
447.12
+0.29
2023-04-04
439.70
447.62
437.69
446.83
+6.91
2023-04-03
433.52
440.27
432.29
439.92
+4.43
2023-03-31
437.23
437.25
434.77
435.49
-0.89
2023-03-30
434.71
436.85
433.82
436.38
+1.89
2023-03-29
434.82
436.80
434.08
434.49
-0.51
2023-03-28
433.22
435.56
431.55
435
+1.83
2023-03-27
435.82
437.46
430.68
433.17
-3.22
2023-03-24
439.12
439.40
436.35
436.39
+1.26
2023-03-23
430.82
437.72
430.39
435.13
+4.11
2023-03-22
431.29
431.86
428.22
431.02
+0.05
2023-03-21
436.40
439.23
430.05
430.97
-4.66
2023-03-20
438.01
445.31
434.81
435.63
-2.03
2023-03-17
433.79
440.11
433.23
437.66
+11.79
2023-03-16
427.70
430.14
423.29
425.87
-1.78
2023-03-15
420.84
428.58
418.54
427.65
+6.78
2023-03-14
419.35
422.83
419.02
420.87
+1.78
2023-03-13
419.46
421.55
415.23
419.09
+4.47
2023-03-10
413.96
414.91
412.03
414.62
+4.97
2023-03-09
407.06
410.48
405.83
409.65
+2.68
2023-03-08
406.87
408.24
405.24
406.97
-0.08
2023-03-07
412.59
412.97
406.85
407.05
-5.58
2023-03-06
411.73
413.38
411.01
412.63
+1.13
2023-03-03
409.76
411.54
409.73
411.50
+2.95
2023-03-02
406.79
408.86
405.39
408.55
+2.40
2023-03-01
406.85
408.38
404.63
406.15
-0.49
2023-02-28
405.54
407.23
403.25
406.64
+1.16
2023-02-27
405.83
406.46
404.65
405.48
+0.12
2023-02-24
405.07
405.84
404.88
405.36
+0.52
2023-02-23
407.05
407.22
403.44
404.84
-2.37
2023-02-22
406.47
409.02
405.29
407.21
+0.54
2023-02-21
406.34
407.78
404.77
406.67
+0.27
2023-02-20
406.81
407.34
405.86
406.40
-0.65
2023-02-17
405.27
407.19
405.27
407.05
+2.28
2023-02-16
404.19
406.40
403.56
404.77
+0.63
2023-02-15
406.94
408.49
403.20
404.14
-2.60
2023-02-14
407.17
409.33
404.90
406.74
-0.43
2023-02-13
408.62
409.75
406.98
407.17
-1.28
2023-02-10
407.44
408.63
406.76
408.45
-0.39
2023-02-09
409.14
411.65
408.39
408.84
-0.35
2023-02-08
410.15
411.39
407.08
409.19
-0.58
2023-02-07
407.64
409.87
407.28
409.77
+1.88
2023-02-06
406.93
410.11
406.93
407.89
+0.02
2023-02-03
408.24
408.44
406.19
407.87
-9
2023-02-02
418.69
424.23
415.73
416.87
-1.97
2023-02-01
419.12
419.41
416.92
418.84
+0.02
2023-01-31
417.98
418.93
413.11
418.82
+1.23
2023-01-30
421.42
421.89
417.10
417.59
-4.14
2023-01-27
420.45
422.15
420.45
421.73
+1.31
2023-01-26
422.42
425.92
420.42
420.42
-1.90
2023-01-25
422.57
423.82
419.82
422.32
-0.78
2023-01-24
420.20
424.40
419.24
423.10
+2.72
2023-01-23
421.25
422.90
417.82
420.38
-1.35
2023-01-20
420.19
421.95
419.68
421.73
+3.87
2023-01-19
414.95
419.08
413.25
417.86
+3.10
2023-01-18
416.47
417.78
413.17
414.76
-1.45
2023-01-17
415.05
417.37
414.55
416.21
+1.16
2023-01-16
413.54
415.40
412.94
415.05
+1.29
2023-01-13
412.49
414.10
411.66
413.76
+4.29
2023-01-12
407.49
411.60
406.53
409.47
+1.82
2023-01-11
409.15
410.84
407.04
407.65
-1.50
2023-01-10
407.95
409.96
406.81
409.15
+0.84
2023-01-09
410.21
411
407.88
408.31
-2.12
2023-01-06
409.56
410.57
408.76
410.43
+6.01
2023-01-05
411.98
412.48
403.96
404.42
-7.52
2023-01-04
407.55
412.62
406.58
411.94
+5.07
2023-01-03
405.40
407
404.82
406.87
+2.70