建行AU99992025年价格历史
JHAU9999建行AU9999（JHAU9999）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
794.61
2025年
最高价
元/克
1018.99
2025-12-26
最低价
元/克
620.83
2025-01-06
2025年价格走势
建行AU9999 · 单位：元/克（日K收盘）
2025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
2025-12-31
981.44
985.59
961.43
974.13
-8.48
2025-12-30
975.04
990.03
972.40
982.61
+8.71
2025-12-29
1020.94
1024.17
971.12
973.90
-45.09
2025-12-26
1023.99
1025
1016.57
1018.99
+13
2025-12-24
1007.71
1022.84
1003.86
1005.99
-1.57
2025-12-23
1002.25
1016.82
1001.40
1007.56
+4.41
2025-12-22
983.59
1003.47
983.28
1003.15
+19.15
2025-12-19
985.42
986.17
983.24
984
+2.15
2025-12-18
980.60
984.69
975.96
981.85
+1.69
2025-12-17
978.61
984.64
971.96
980.16
+1.35
2025-12-16
978.06
981.45
967.52
978.81
-0.15
2025-12-15
975.58
985.57
975.31
978.96
+4.01
2025-12-12
973.59
976.06
966.39
974.95
+10.38
2025-12-11
953.30
966.94
950.55
964.57
+11.65
2025-12-10
956.31
958.46
951.42
952.92
-2.89
2025-12-09
950.64
956.68
948.42
955.81
+4.32
2025-12-08
954.15
958.79
949.95
951.49
-5.19
2025-12-05
964.89
964.89
955.33
956.68
+0.02
2025-12-04
957.94
959.53
949.45
956.66
-1.74
2025-12-03
948.74
963.06
947.88
958.40
+9.50
2025-12-02
962.52
965.39
948.55
948.90
-13.43
2025-12-01
962.17
969.46
957.34
962.33
+4.19
2025-11-28
956.17
961.31
955.24
958.14
+11.67
2025-11-27
947
949.05
943.43
946.47
-0.70
2025-11-26
939.44
950.10
939.44
947.17
+8
2025-11-25
934.36
947.91
933.88
939.17
+4.84
2025-11-24
929.61
934.95
923.50
934.33
+0.51
2025-11-21
930.31
936.71
929.14
933.82
+1.59
2025-11-20
936.97
939.60
924.47
932.23
-4.13
2025-11-19
926.37
944.88
923.57
936.36
+9.45
2025-11-18
929.05
932.75
914.65
926.91
-2.21
2025-11-17
933.12
938.68
925.24
929.12
-4.42
2025-11-14
933.40
937.92
931.71
933.54
-24.66
2025-11-13
956.15
968.14
955.58
958.20
+2
2025-11-12
939.68
956.97
938.57
956.20
+16.01
2025-11-11
934.94
950.14
934.89
940.19
+5
2025-11-10
915.87
939.82
915.87
935.19
+17.55
2025-11-07
913.92
922.08
913.92
917.64
+5.86
2025-11-06
911.96
920.26
907.86
911.78
+0.07
2025-11-05
907.89
913.56
900.96
911.71
+4.35
2025-11-04
918.63
919.08
901.18
907.36
-10.30
2025-11-03
915.86
922.33
907.01
917.66
+2.06
2025-10-31
918.25
918.83
910.05
915.60
-0.25
2025-10-30
911.23
917.51
893.59
915.85
+4.35
2025-10-29
904.85
919.89
897.43
911.50
+6.22
2025-10-28
912.70
919.77
887.60
905.28
-6.74
2025-10-27
934.80
938.02
908.38
912.02
-27.96
2025-10-24
945.90
947.54
939.40
939.98
-9.34
2025-10-23
924.60
951.45
922.29
949.32
+23.05
2025-10-22
947.19
952.75
918.75
926.27
-20.63
2025-10-21
995.18
1003.11
935.70
946.90
-48.85
2025-10-20
974.96
997.10
967.41
995.75
+27.35
2025-10-17
971.48
972.69
960.93
968.40
-10.16
2025-10-16
960.41
979.40
958.97
978.56
+17.98
2025-10-15
949.70
966.31
947.35
960.58
+11.11
2025-10-14
941.31
959.23
937.82
949.47
+8.01
2025-10-13
927.61
941.46
923.73
941.46
+21.06
2025-10-10
916.94
922.37
912.45
920.40
-0.46
2025-10-09
926.70
929.83
916.76
920.86
-6.12
2025-10-08
909.10
927.67
908.30
926.98
+18.70
2025-10-07
907.79
914.16
903.32
908.28
+0.81
2025-10-06
893.13
907.96
893.13
907.47
+17.32
2025-10-03
890.68
890.91
888.45
890.15
+12.80
2025-10-02
886.25
892.52
875.69
877.35
-8.99
2025-10-01
879.31
892.30
879.31
886.34
+7.57
2025-09-30
876.90
886.75
868.42
878.77
+1.49
2025-09-29
865.03
877.66
863.70
877.28
+12.93
2025-09-26
866.91
867.76
863.94
864.35
+7.59
2025-09-25
857.80
861.74
852.60
856.76
-1.55
2025-09-24
864.44
865.83
858.24
858.31
-5.94
2025-09-23
854.79
866.57
854.71
864.25
+9.49
2025-09-22
845.31
854.76
843.16
854.76
+11.44
2025-09-19
840.07
843.46
839.11
843.32
+10.79
2025-09-18
841.83
846.22
830.20
832.53
-8.84
2025-09-17
843.44
845.25
836.29
841.37
-2.02
2025-09-16
841.92
847.09
841.25
843.39
+0.94
2025-09-15
834.48
842.45
831.10
842.45
+7.35
2025-09-12
834.96
836.39
834.62
835.10
+3.82
2025-09-11
834.77
835.82
828.30
831.28
-3.81
2025-09-10
835.34
837.54
829.43
835.09
+0.55
2025-09-09
834.38
840.69
831.04
834.54
+0.16
2025-09-08
824.53
835.83
821.40
834.38
+9.36
2025-09-05
823.70
825.68
823.58
825.02
+9.06
2025-09-04
818.36
821.80
807.32
815.96
-2.85
2025-09-03
808.44
819.12
807.90
818.81
+10.96
2025-09-02
797.36
807.85
797.03
807.85
+10.37
2025-09-01
790.54
800.03
787.60
797.48
+6.29
2025-08-29
790.16
791.32
788.66
791.19
+9.24
2025-08-28
779.33
782.58
778.40
781.95
+2.57
2025-08-27
778.88
781.37
776.49
779.38
+0.20
2025-08-26
775.80
779.39
771.02
779.18
+3.26
2025-08-25
776.05
776.84
773.54
775.92
-1.44
2025-08-22
776.45
778.08
776.44
777.36
+5.35
2025-08-21
771.05
774.15
767.74
772.01
+1.10
2025-08-20
767.60
772.84
764.89
770.91
+3.52
2025-08-19
770.66
772.24
767.04
767.39
-3.37
2025-08-18
770.71
775.30
768.50
770.76
-1.19
2025-08-15
771.89
771.98
770.44
771.95
+0.59
2025-08-14
774.79
778.77
769.65
771.36
-3.16
2025-08-13
773.18
777.56
772.03
774.52
+1.24
2025-08-12
774.27
776.39
769.82
773.28
-0.77
2025-08-11
783.48
783.76
772.41
774.05
-10.32
2025-08-08
784.33
785.60
780.81
784.37
+1.45
2025-08-07
780.17
783.92
777.32
782.92
+2.71
2025-08-06
783.04
783.18
776.36
780.21
-2.76
2025-08-05
779.13
783.09
774.26
782.97
+4.08
2025-08-04
776.89
781.25
773.54
778.89
+2.38
2025-08-01
774.41
777.37
772.57
776.51
+13.58
2025-07-31
761.39
766.45
756.50
762.93
+1.96
2025-07-30
766.35
769.78
760.97
760.97
-5.34
2025-07-29
764.92
769.28
763.77
766.31
+1.20
2025-07-28
768.05
771.07
762.01
765.11
-4.36
2025-07-25
766.99
770.08
766.93
769.47
-6.43
2025-07-24
780.98
781.88
771.53
775.90
-6.50
2025-07-23
790.05
792.56
782.40
782.40
-7.60
2025-07-22
783.36
790.86
780.59
790
+6.64
2025-07-21
772.78
784.09
772.03
783.36
+10.77
2025-07-18
773.80
774.40
772.57
772.59
+2.05
2025-07-17
771.84
774.92
764.64
770.54
-1.57
2025-07-16
768.41
778.13
766.80
772.11
+3.25
2025-07-15
771.41
776.50
768.19
768.86
-2.70
2025-07-14
777.30
777.89
770.69
771.56
-2.38
2025-07-11
774.25
774.68
772.21
773.94
+7.55
2025-07-10
764.20
768.52
763.81
766.39
+2.19
2025-07-09
761.34
764.79
758.12
764.20
+2.57
2025-07-08
765.98
772.01
759.42
761.63
-4.50
2025-07-07
768.94
768.94
760.87
766.13
-3.36
2025-07-04
767.83
769.70
767.83
769.49
+2.27
2025-07-03
769.93
774.74
763.72
767.22
-2.42
2025-07-02
769.77
772.34
766.99
769.64
-0.03
2025-07-01
757.77
773.31
757.72
769.67
+11.83
2025-06-30
754.36
759.52
752.55
757.84
+3.39
2025-06-27
755.41
756.98
753.91
754.45
-11.87
2025-06-26
767.46
772.24
763.60
766.32
-1.44
2025-06-25
764.17
769.27
763.70
767.76
+3.57
2025-06-24
782.06
783.52
760.23
764.19
-18.37
2025-06-23
779.93
782.56
773.70
782.56
+5.48
2025-06-20
777.96
778.85
776.93
777.08
-1.80
2025-06-19
784.62
784.80
774.19
778.88
-5.31
2025-06-18
780.80
785.39
779.31
784.19
+4.01
2025-06-17
785.93
785.93
777.97
780.18
-5.84
2025-06-16
796.40
797.20
781.99
786.02
-6.88
2025-06-13
791.49
794.26
789.73
792.90
+11.31
2025-06-12
770.91
783.89
767.75
781.59
+10.81
2025-06-11
769
776.26
766.89
770.78
+1.59
2025-06-10
768.48
773.51
762.96
769.19
+0.40
2025-06-09
766.90
769.26
761.21
768.79
+2.66
2025-06-06
770.43
770.55
765.94
766.13
-5.26
2025-06-05
778.57
785.44
771.03
771.39
-6.80
2025-06-04
774.27
781.43
773.18
778.19
+3.98
2025-06-03
781.24
785.15
770.52
774.21
-6.62
2025-06-02
766.75
781.96
764.29
780.83
+18.22
2025-05-30
761.50
762.68
760.34
762.61
-4.76
2025-05-29
762.57
767.43
751.06
767.37
+4.72
2025-05-28
762.24
768.73
761.80
762.65
+0.54
2025-05-27
771.56
773.70
760.39
762.11
-9.33
2025-05-26
773.43
774.03
768.39
771.44
-4.75
2025-05-23
776.12
777.35
775.38
776.19
+13.09
2025-05-22
766.83
774.73
760.17
763.10
-4.28
2025-05-21
760.77
769.25
760.20
767.38
+6.65
2025-05-20
749.48
762.42
744.52
760.73
+10.64
2025-05-19
750.91
753.71
744.15
750.09
+9.58
2025-05-16
738.40
741.13
737.62
740.51
-5.23
2025-05-15
737.68
745.74
723.88
745.74
+8.53
2025-05-14
754.16
754.83
736.02
737.21
-17.21
2025-05-13
750.08
754.82
743.67
754.42
+4.49
2025-05-12
760.93
765.85
743.76
749.93
-25.24
2025-05-09
778.69
778.89
774.47
775.17
+0.13
2025-05-08
786.67
794.24
773.52
775.04
-11.51
2025-05-07
788.13
798.49
780.71
786.55
-1.37
2025-05-06
773.57
788.92
772.26
787.92
+13.66
2025-05-05
757.06
777.18
756.80
774.26
+18.80
2025-05-02
754.36
756.72
752.94
755.46
+3.79
2025-05-01
773.90
774.70
748.43
751.67
-21.71
2025-04-30
774.58
778.42
763.44
773.38
-1.04
2025-04-29
779.43
785.23
771.77
774.42
-4.77
2025-04-28
775.63
781.95
767.07
779.19
+4.84
2025-04-25
768.98
776.02
768.66
774.35
-5.85
2025-04-24
768.93
789.58
768.17
780.20
+11.78
2025-04-23
802.41
803.67
764.55
768.42
-37.61
2025-04-22
802.66
822.21
798.78
806.03
+3.80
2025-04-21
785.40
804.01
785.02
802.23
+23.24
2025-04-18
773.76
779.66
773.50
778.99
+5.28
2025-04-17
781.47
788.16
771.24
773.71
-7.42
2025-04-16
757.95
781.55
757.37
781.13
+23.31
2025-04-15
751.40
759.90
751.40
757.82
+6.55
2025-04-14
755.37
761.90
751.17
751.27
-6.32
2025-04-11
759.61
760.76
755.01
757.59
+14.78
2025-04-10
729.03
746.71
720.81
742.81
+13.82
2025-04-09
708.09
729.74
702.12
728.99
+20.37
2025-04-08
702.97
712.78
696.37
708.62
+5.88
2025-04-07
705.82
718.19
696.52
702.74
-7.94
2025-04-04
707.87
711.74
706.37
710.68
-17.54
2025-04-03
730.52
742.38
716.35
728.22
-2.12
2025-04-02
727.88
732.88
725.09
730.34
+1.59
2025-04-01
727.04
735.65
726.15
728.75
+1.90
2025-03-31
721.63
729.70
718.58
726.85
+7.38
2025-03-28
720.15
720.63
717.79
719.47
+6.15
2025-03-27
705.04
714.87
704.74
713.32
+8.55
2025-03-26
705.30
708.15
704.07
704.77
-0.42
2025-03-25
703.79
708.31
700.99
705.19
+1.64
2025-03-24
704.77
707.28
701.73
703.55
-0.58
2025-03-21
702.20
704.56
702.17
704.13
-4.76
2025-03-20
705.01
711.22
704.48
708.89
+4.06
2025-03-19
704.64
708.64
703.65
704.83
+0.20
2025-03-18
696.52
705.89
695.64
704.63
+8.05
2025-03-17
695.61
697.87
694.17
696.58
+2.15
2025-03-14
694.60
695.90
694.01
694.43
+1.06
2025-03-13
681.73
693.54
681.54
693.37
+11.92
2025-03-12
677.93
681.66
676.77
681.45
+3.31
2025-03-11
677.94
679.06
672.32
678.14
+0.22
2025-03-10
678.31
680.68
676.18
677.92
+1.03
2025-03-07
678.54
679.42
676.25
676.89
-1.57
2025-03-06
678.64
681.59
673.66
678.46
-0.76
2025-03-05
679.20
682.58
675.31
679.22
+0.19
2025-03-04
676.70
683.30
674.52
679.03
+2.53
2025-03-03
669.56
676.87
669.56
676.50
+9.49
2025-02-28
667.44
668.29
664.39
667.01
-6.29
2025-02-27
679.80
681.41
672.17
673.30
-6.42
2025-02-26
677.41
683.10
673.44
679.72
+2.07
2025-02-25
684.44
688.86
676.31
677.65
-6.91
2025-02-24
684.36
688.86
681.29
684.56
+0.48
2025-02-21
682.91
686.22
682.59
684.08
-0.43
2025-02-20
684.90
690.59
682.35
684.51
-1.78
2025-02-19
684.96
690.40
684.48
686.29
+1.21
2025-02-18
677.14
685.66
676.30
685.08
+7.94
2025-02-17
673.67
678.33
671.54
677.14
+5.08
2025-02-14
676.57
677.14
671.66
672.06
-12.46
2025-02-13
680.36
685.37
679.93
684.52
+4.02
2025-02-12
682.65
683.45
673.66
680.50
-2.36
2025-02-11
683.21
691.56
677.26
682.86
-0.15
2025-02-10
670.01
683.86
670.01
683.01
+12.04
2025-02-07
675.10
675.10
669.34
670.97
+2.68
2025-02-06
673.75
673.75
664.37
668.29
-5.22
2025-02-05
660.54
674.04
660.34
673.51
+12.10
2025-02-04
656.61
663.10
654.44
661.41
+4.53
2025-02-03
652.92
659.85
646.25
656.88
+5.04
2025-01-31
654.79
656.36
651.67
651.84
+0.36
2025-01-30
642.18
651.66
639.84
651.48
+9.57
2025-01-29
642.38
644.75
640.89
641.91
-0.50
2025-01-28
638.59
642.65
636.25
642.41
+3.65
2025-01-27
644.73
647.94
638.30
638.76
-7.44
2025-01-24
646.67
646.88
645.14
646.20
+2.59
2025-01-23
645.28
645.58
641.25
643.61
-1.86
2025-01-22
640.29
645.92
639.66
645.47
+5
2025-01-21
632.89
640.89
632.45
640.47
+7.53
2025-01-20
636.74
638.35
632.38
632.94
-3.77
2025-01-17
639.20
639.98
636.67
636.71
-3.54
2025-01-16
631.20
641.17
631.20
640.25
+8.84
2025-01-15
629.94
635.46
628.69
631.41
+1.47
2025-01-14
627.39
630.58
626.35
629.94
+2.27
2025-01-13
635.03
635.74
627.67
627.67
-5.60
2025-01-10
634.71
636.10
633.09
633.27
+3.86
2025-01-09
628.58
631.38
624.74
629.41
+0.99
2025-01-08
623.86
629.02
623.68
628.42
+4.27
2025-01-07
620.41
627.57
620.31
624.15
+3.32
2025-01-06
623.42
623.68
616
620.83
-0.63
2025-01-03
622.55
623.10
621.36
621.46
-1.73
2025-01-02
616.19
623.27
615.42
623.19
+11