建行AU99992024年价格历史
JHAU9999建行AU9999（JHAU9999）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
552.52
2024年
最高价
元/克
637.82
2024-10-30
最低价
元/克
459.85
2024-02-14
2024年价格走势
建行AU9999 · 单位：元/克（日K收盘）
2024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
2024-12-31
610.62
612.80
609.37
612.19
+1.36
2024-12-30
614.49
616.84
610.31
610.83
-3.82
2024-12-27
614.49
614.80
613.63
614.65
-4.33
2024-12-26
613.79
619.30
613.27
618.98
+6.46
2024-12-24
612.60
615.24
612.09
612.52
+0.05
2024-12-23
610.96
618
610.96
612.47
-3.84
2024-12-20
617.29
617.29
615.27
616.31
+8.68
2024-12-19
618.08
618.54
605.54
607.63
-10.46
2024-12-18
618.31
621.08
617.29
618.09
-0.37
2024-12-17
621.73
622.84
617.02
618.46
-3.30
2024-12-16
620.01
624.07
618.65
621.76
+1.08
2024-12-13
622.40
623.27
620.35
620.68
-5.93
2024-12-12
633.39
636.56
625.61
626.61
-7.04
2024-12-11
626.09
634.16
624.07
633.65
+7.02
2024-12-10
622.64
627.53
620.34
626.63
+4.12
2024-12-09
615.76
624.92
614.57
622.51
+6.34
2024-12-06
616.77
617.65
615.74
616.17
-0.12
2024-12-05
620.24
620.44
614.32
616.29
-3.73
2024-12-04
618.89
620.63
615.75
620.02
+1.02
2024-12-03
617.67
621.88
616.05
619
+0.99
2024-12-02
617.62
619.68
611.56
618.01
-0.42
2024-11-29
619.38
620.32
617.33
618.43
+3.58
2024-11-28
615.65
617.81
610.68
614.85
-1.26
2024-11-27
613.24
619.34
610.88
616.11
+2.97
2024-11-26
612.71
615.79
607.45
613.14
+1.53
2024-11-25
631.02
634.19
611.61
611.61
-19.59
2024-11-22
629.94
631.93
629.30
631.20
+10.37
2024-11-21
616.91
622.54
616.46
620.83
+3.94
2024-11-20
610.85
617.18
610.10
616.89
+5.92
2024-11-19
608.40
614.47
606.48
610.97
+3.01
2024-11-18
597
608.04
596.70
607.96
+11.96
2024-11-15
597.71
598.30
595.14
596
-1.47
2024-11-14
605.75
605.75
591.02
597.47
-8.41
2024-11-13
604.85
606.98
602.59
605.88
+1.23
2024-11-12
606.46
610.04
602.86
604.65
-1.22
2024-11-11
620.27
620.41
605.87
605.87
-13.92
2024-11-08
620.49
621.13
618.92
619.79
+0.12
2024-11-07
617.31
620.09
610.57
619.67
+2.12
2024-11-06
626.59
631.26
612.50
617.55
-8.91
2024-11-05
625.18
628
622.58
626.46
+0.93
2024-11-04
627.41
628.29
623.94
625.53
-1.24
2024-11-01
629.02
629.27
626.58
626.77
-0.09
2024-10-31
637.67
638.64
625.30
626.86
-10.96
2024-10-30
633.96
639.53
633.83
637.82
+3.80
2024-10-29
628.06
635.99
627.85
634.02
+5.84
2024-10-28
629.28
629.32
624.04
628.18
+0.13
2024-10-25
626.80
628.53
626.12
628.05
+2.85
2024-10-24
623.76
627.81
621.84
625.20
+1.49
2024-10-23
627.05
632.15
621.03
623.71
-3.35
2024-10-22
622.88
628.50
621.61
627.06
+4.02
2024-10-21
621.92
626.75
621.57
623.04
+1.89
2024-10-18
620.16
621.42
619.77
621.15
+4.15
2024-10-17
611.17
617.64
610.63
617
+5.61
2024-10-16
610.07
614.17
608.69
611.39
+1.44
2024-10-15
603.18
610.02
603.06
609.95
+6.83
2024-10-14
602.31
606.80
600.77
603.12
-0.46
2024-10-11
604.18
604.73
603.43
603.58
+6.44
2024-10-10
595.54
598.30
593.06
597.14
+1.98
2024-10-09
593.46
596.11
591.67
595.16
+1.62
2024-10-08
598.93
601.54
591.24
593.54
-5.34
2024-10-07
598.05
601.88
596.76
598.88
+0.43
2024-10-04
598.89
598.89
596.30
598.45
+0.65
2024-10-03
598.08
600.87
596.08
597.80
-0.13
2024-10-02
601.20
602.96
596.22
597.93
-2.90
2024-10-01
594.60
602.84
592.56
600.83
+6.27
2024-09-30
600.35
600.98
593.31
594.56
-3.33
2024-09-27
597.44
598.83
595.99
597.89
-4.57
2024-09-26
601.11
605.45
598.79
602.46
+1.38
2024-09-25
597.60
602.79
597.60
601.08
+3.58
2024-09-24
596.20
598.73
593.38
597.50
+1.36
2024-09-23
593.86
597.67
592.93
596.14
+2.18
2024-09-20
594.99
594.99
593.28
593.96
+5.72
2024-09-19
585.37
591.09
579.92
588.24
+3.11
2024-09-18
585.21
587.88
584.54
585.13
-0.36
2024-09-17
588.83
590.39
584.73
585.49
-3.30
2024-09-16
588.72
590.94
588
588.79
-0.67
2024-09-13
589.13
589.77
588.55
589.46
+4.83
2024-09-12
575.74
584.83
574.62
584.63
+9.54
2024-09-11
575.33
578.14
572.63
575.09
-0.33
2024-09-10
571.88
576.62
571.76
575.42
+3.64
2024-09-09
570.13
573.10
568.31
571.78
+2.09
2024-09-06
571.19
571.19
567.37
569.69
-2.11
2024-09-05
570.35
575.28
569.47
571.80
+1.23
2024-09-04
569.85
571.56
565.79
570.57
+0.57
2024-09-03
572.55
573.56
566.88
570
-2.47
2024-09-02
570.75
573.14
569.35
572.47
+1.83
2024-08-30
570.46
571.29
569.07
570.64
-5.16
2024-08-29
574.20
576.45
571.82
575.80
+1.36
2024-08-28
575.34
579.25
571.79
574.44
-1.18
2024-08-27
576.17
577.84
574.02
575.62
-0.65
2024-08-26
575.44
578.68
574.70
576.27
+1.31
2024-08-23
574.73
575.52
573.48
574.96
+4.81
2024-08-22
575.33
577.59
567.64
570.15
-5.36
2024-08-21
575.24
577.89
572.83
575.51
+0.01
2024-08-20
574.89
580.94
573.56
575.50
+0.64
2024-08-19
576.68
577.10
571.18
574.86
-2.55
2024-08-16
573.90
577.54
573.90
577.41
+10.30
2024-08-15
561.11
568.44
560.19
567.11
+6.07
2024-08-14
568.28
569.62
560.69
561.04
-7.56
2024-08-13
567.48
571.44
566.51
568.60
+1.17
2024-08-12
560.26
567.68
559.21
567.43
+7.49
2024-08-09
560.55
561.46
559.53
559.94
+1.57
2024-08-08
552.69
559.24
549.54
558.37
+5.53
2024-08-07
549.53
555.69
547.59
552.84
+3.27
2024-08-06
551.81
556.21
548.30
549.57
-1.44
2024-08-05
563.25
563.96
541.66
551.01
-11.14
2024-08-02
560.95
562.28
558.88
562.15
-7.55
2024-08-01
562.52
573.50
562.38
569.70
+7.05
2024-07-31
556.29
563.84
555.94
562.65
+6.74
2024-07-30
555.02
559.06
554.43
555.91
+1.01
2024-07-29
558.51
559.94
553.84
554.90
-1.49
2024-07-26
555.96
557.27
555.22
556.39
+6.35
2024-07-25
566.18
566.18
548.45
550.04
-16.48
2024-07-24
562.63
568.01
562.13
566.52
+3.81
2024-07-23
558.32
564.14
558.28
562.71
+4.62
2024-07-22
563.59
564.17
557.74
558.09
-2.63
2024-07-19
562.28
562.37
560.11
560.72
-14.18
2024-07-18
575.42
577.30
572.53
574.90
-0.03
2024-07-17
575.50
580.15
574.36
574.93
-1
2024-07-16
568.09
576.14
564.89
575.93
+7.81
2024-07-15
561.37
568.91
560.78
568.12
+5.60
2024-07-12
562.42
563.81
562.38
562.52
-2.15
2024-07-11
556.64
565.80
554.56
564.67
+7.79
2024-07-10
552.52
558.37
551.13
556.88
+4.77
2024-07-09
550.62
552.41
549.63
552.11
-5.88
2024-07-08
557.45
558.08
557.35
557.99
-0.36
2024-07-05
557.46
559.23
557.33
558.35
+7.16
2024-07-04
552.54
552.54
549.96
551.19
-1.43
2024-07-03
543.48
552.70
542.81
552.62
+9.01
2024-07-02
544.17
546.36
542.49
543.61
-0.47
2024-07-01
543.03
546.49
542.06
544.08
+0.68
2024-06-28
544.42
545.10
542.93
543.40
-0.64
2024-06-27
537.54
544.67
536.84
544.04
+6.87
2024-06-26
542.99
543
536.15
537.17
-5.62
2024-06-25
543.40
545.80
541.14
542.79
-0.64
2024-06-24
541.99
544.74
541.21
543.43
+1.22
2024-06-21
543.53
543.82
541.09
542.21
-7.76
2024-06-20
543.80
552.19
542.89
549.97
+6.29
2024-06-19
543.11
544.86
542.45
543.68
+0.69
2024-06-18
539.80
543.33
538.30
542.99
+3.28
2024-06-17
543.47
543.52
539.07
539.71
-4.51
2024-06-14
542.79
544.88
542.73
544.22
+8.29
2024-06-13
543.75
544.64
535.93
535.93
-7.48
2024-06-12
539.02
545.22
537.96
543.41
+4.12
2024-06-11
537.75
541.14
535.99
539.29
+1.64
2024-06-10
535.67
538.06
533.20
537.65
+4.39
2024-06-07
537.30
539.25
533.26
533.26
-20.15
2024-06-06
548.44
554.03
548.11
553.41
+5.50
2024-06-05
541.79
549.42
540.79
547.91
+6.18
2024-06-04
545.66
548.29
539.25
541.73
-3.79
2024-06-03
541.78
546.17
539.38
545.52
+3.46
2024-05-31
542.81
544.14
540.50
542.06
-3.09
2024-05-30
545.25
547.08
541.62
545.15
-0.22
2024-05-29
549.90
550.30
544.45
545.37
-4.47
2024-05-28
548.04
550.72
545.41
549.84
+1.77
2024-05-27
545.01
549.28
543.80
548.07
+4.43
2024-05-24
543.54
544.29
543.16
543.64
-2.94
2024-05-23
557.08
557.51
545.16
546.58
-10.54
2024-05-22
564.01
564.76
554.88
557.12
-6.78
2024-05-21
564.05
567.05
560.07
563.90
+0.06
2024-05-20
561.78
569.56
560.37
563.84
+2.46
2024-05-17
559.38
561.93
559.04
561.38
+8.16
2024-05-16
552.08
556.48
550.67
553.22
+1.05
2024-05-15
546.16
554.04
545.85
552.17
+5.67
2024-05-14
543.49
547.86
543.03
546.50
+3.30
2024-05-13
548.92
549.46
542.65
543.20
-6.04
2024-05-10
549.33
550.93
549.02
549.24
+8.16
2024-05-09
538.92
542.80
536.10
541.08
+2.16
2024-05-08
537.35
539.18
535.43
538.92
+1.60
2024-05-07
538.87
540.03
536.21
537.32
-1.50
2024-05-06
536.06
540.05
533.76
538.82
+2.90
2024-05-03
534.02
536.25
534
535.92
+0.60
2024-05-02
536.91
541.95
532.29
535.32
-1.77
2024-05-01
534.55
537.91
531.34
537.09
+2.53
2024-04-30
543.96
545.90
534.04
534.56
-9.42
2024-04-29
544
545.99
541.23
543.98
-1.31
2024-04-26
544.40
545.51
543.63
545.29
+2.89
2024-04-25
541.42
546.05
537.57
542.40
+0.76
2024-04-24
541.30
544.38
538.83
541.64
+0.60
2024-04-23
543.83
544.24
534.40
541.04
-2.88
2024-04-22
554.85
555.79
543.16
543.92
-11.92
2024-04-19
557.34
559.17
555.63
555.84
+0.87
2024-04-18
554.73
556.52
549.19
554.97
-0.28
2024-04-17
555.73
558.07
552.48
555.25
-0.28
2024-04-16
547.17
556.92
546.13
555.53
+8.06
2024-04-15
548.35
550.50
541.67
547.47
+2.10
2024-04-12
557.55
557.55
543.43
545.37
-0.18
2024-04-11
543.80
546.20
541.24
545.55
+2.05
2024-04-10
544.55
548.85
539.75
543.50
-0.67
2024-04-09
541.20
550.17
540.87
544.17
+2.92
2024-04-08
536.25
546.54
535.42
541.25
+1.14
2024-04-05
540.97
541.60
539.58
540.11
+7.36
2024-04-04
531.44
535.31
530.53
532.75
+1.40
2024-04-03
525.42
532.24
524.45
531.35
+5.78
2024-04-02
520.80
529.58
519.71
525.57
+4.92
2024-04-01
519.60
526.61
518.24
520.65
+4.29
2024-03-29
514.64
517.08
514.44
516.36
+1.37
2024-03-28
509.09
515.30
508.41
514.99
+5.96
2024-03-27
504.89
510.61
504.69
509.03
+4.23
2024-03-26
504.55
510.59
502.92
504.80
+0.20
2024-03-25
503.58
505.68
501.57
504.60
+1.52
2024-03-22
503.58
503.81
501.56
503.08
-0.38
2024-03-21
499.08
512.31
499.08
503.46
+4.22
2024-03-20
498.81
501.08
497.67
499.24
+0.34
2024-03-19
499.56
500.64
497.12
498.90
-0.92
2024-03-18
498.68
500.67
496.74
499.82
+0.63
2024-03-15
499.78
500.60
498.86
499.19
+0.02
2024-03-14
501.93
503.76
498.17
499.17
-3.10
2024-03-13
499.48
502.56
497.01
502.27
+2.69
2024-03-12
504.55
504.59
497.18
499.58
-4.82
2024-03-11
503.27
505.86
502.62
504.40
+1.38
2024-03-08
502.90
507.25
501.17
503.02
+4.86
2024-03-07
495.57
500.75
495.33
498.16
+2.47
2024-03-06
492.47
497.32
491.56
495.69
+3.47
2024-03-05
488.47
495.53
487.98
492.22
+4.21
2024-03-04
482.05
488.01
481.32
488.01
+5.40
2024-03-01
479.18
483.26
479.16
482.61
+9.16
2024-02-29
470.40
474.03
469.28
473.45
+3.12
2024-02-28
470.80
471.58
468.80
470.33
-0.59
2024-02-27
469.70
472.05
469.09
470.92
+1.22
2024-02-26
470.50
471.48
468.83
469.70
-1.78
2024-02-23
469.90
472.36
469.90
471.48
+3.13
2024-02-22
468.02
470.39
467.35
468.35
+0.12
2024-02-21
468.81
469.75
467.79
468.23
-0.71
2024-02-20
466.39
469.79
466.08
468.94
+2.53
2024-02-19
466.20
468.18
463.90
466.41
+0.81
2024-02-16
464.71
466.17
464.42
465.60
+2.63
2024-02-15
459.94
464.55
459.94
462.97
+3.12
2024-02-14
460.90
462.07
459.22
459.85
-0.95
2024-02-13
465.61
470.18
460.45
460.80
-4.91
2024-02-12
468.56
468.98
465.56
465.71
-2.69
2024-02-09
467.67
468.73
467.39
468.40
-2
2024-02-08
471.74
472.20
467.63
470.40
-1.34
2024-02-07
470.80
473
469.87
471.74
+0.99
2024-02-06
467.13
471.22
467.13
470.75
+3.70
2024-02-05
471.90
472.31
466.47
467.05
-4.44
2024-02-02
470.62
471.63
470.37
471.49
-2.36
2024-02-01
473.36
473.85
468.33
473.85
+0.78
2024-01-31
469.31
473.88
468.95
473.07
+3.78
2024-01-30
467.67
472.80
467.42
469.29
+1.51
2024-01-29
467.73
470.22
466.12
467.78
+2.20
2024-01-26
465.53
466.08
465.37
465.58
-0.47
2024-01-25
463.65
466.63
463.03
466.05
+2.42
2024-01-24
467.25
468.56
463.50
463.63
-3.70
2024-01-23
468.26
469.67
466.15
467.33
-0.85
2024-01-22
469.38
470.09
466.93
468.18
-1.23
2024-01-19
469.13
469.52
468.23
469.41
+3.49
2024-01-18
464.93
466.58
463.34
465.92
+1.11
2024-01-17
470.84
471.80
464.31
464.81
-7.15
2024-01-16
473.59
474.74
469.80
471.96
-1.66
2024-01-15
471.89
474.77
471.57
473.62
+1.71
2024-01-12
473.18
473.76
470.71
471.91
+4.23
2024-01-11
467.64
469.41
466.06
467.68
-0.02
2024-01-10
467.50
470.19
466.98
467.70
-0.47
2024-01-09
468.42
470.13
465.99
468.17
+0.05
2024-01-08
470.02
470.39
464.95
468.12
-2.08
2024-01-05
471.85
472.33
469.03
470.20
-0.63
2024-01-04
467.34
471.44
466.97
470.83
+3.23
2024-01-03
473.32
474.90
467.42
467.60
-5.33
2024-01-02
471.73
477.05
470.99
472.93
+0.87