建行美元金(钞)2014年价格历史
JHAUUSD(C)建行美元金(钞)（JHAUUSD(C)）2014年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
1265.31
2014年
最高价
美元/盎司
1379.05
2014-03-17
最低价
美元/盎司
1146.65
2014-11-06
2014年价格走势
建行美元金(钞) · 单位：美元/盎司（日K收盘）
2014年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；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
2014-12-31
1206.48
1208.58
1197.80
1199.15
-7.40
2014-12-30
1181.50
1209.45
1179.55
1206.55
+24.25
2014-12-29
1195.75
1197.30
1181.28
1182.30
-12.08
2014-12-27
1194.13
1196.88
1193.25
1194.38
+0.06
2014-12-26
1173.80
1199.10
1173.59
1194.32
+20.52
2014-12-25
1174.90
1175.42
1173.52
1173.80
-1.18
2014-12-24
1179.05
1181.28
1172.85
1174.98
-3.87
2014-12-23
1188.85
1188.85
1171
1178.85
-9.70
2014-12-22
1195.02
1201.70
1188.25
1188.55
-7.30
2014-12-20
1198.98
1198.98
1195.40
1195.85
-2.60
2014-12-19
1194.50
1201.15
1193.30
1198.45
+3.37
2014-12-18
1197.20
1212.48
1184.50
1195.08
-2.47
2014-12-17
1193.90
1202.48
1191.90
1197.55
+6.85
2014-12-16
1215.35
1221.08
1189.15
1190.70
-22.90
2014-12-15
1222.62
1224.25
1207.10
1213.60
-8.70
2014-12-13
1223.65
1225.18
1221.55
1222.30
-0.55
2014-12-12
1222.50
1231.40
1215.98
1222.85
—
2014-12-11
1228.95
1232.20
1216.45
1222.85
-5.62
2014-12-10
1230.30
1238.16
1225.25
1228.47
-1.42
2014-12-09
1193.90
1237.36
1191.85
1229.89
+35.65
2014-12-08
1189.70
1198.05
1187.70
1194.24
+3.24
2014-12-06
1194.82
1195.50
1189.28
1191
-4.27
2014-12-05
1209.03
1209.71
1187
1195.27
-14.36
2014-12-04
1212.20
1213.42
1201.65
1209.63
-1.67
2014-12-03
1198.10
1211.45
1194.70
1211.30
+10.45
2014-12-02
1195.80
1220.72
1192.75
1200.85
+2.57
2014-12-01
1166.90
1200.30
1143.75
1198.28
+30.93
2014-11-29
1183.35
1183.35
1165.70
1167.35
-15.70
2014-11-28
1192.30
1194.25
1178.65
1183.05
-10.45
2014-11-27
1199.05
1199.70
1186.90
1193.50
-5.50
2014-11-26
1199.60
1200.90
1195.25
1199
+0.05
2014-11-25
1198.20
1202.90
1191.50
1198.95
-0.25
2014-11-24
1201.05
1204.20
1193.10
1199.20
-4.39
2014-11-21
1189.60
1207.80
1187.10
1203.59
+13.89
2014-11-20
1179.08
1199.48
1177.28
1189.70
+7.02
2014-11-19
1195.15
1202.05
1176.54
1182.68
-11.82
2014-11-18
1184.20
1204.60
1182.25
1194.50
+10.18
2014-11-17
1189.70
1192.50
1182.15
1184.32
-3.73
2014-11-15
1175.50
1193.45
1171.85
1188.05
+13.28
2014-11-14
1162
1178.91
1147.95
1174.77
+12.82
2014-11-13
1165.20
1166.20
1154.40
1161.95
-2.55
2014-11-12
1154.70
1172.78
1154.30
1164.50
+10.31
2014-11-11
1156.25
1158.45
1146.40
1154.19
-8.96
2014-11-10
1178.70
1178.70
1162.20
1163.15
-7.70
2014-11-08
1163.80
1173.98
1163.40
1170.85
+7.20
2014-11-07
1146.40
1166.25
1132.35
1163.65
+17
2014-11-06
1146.60
1149.55
1138.55
1146.65
-1.90
2014-11-05
1171.15
1171.15
1138.50
1148.55
-21.45
2014-11-04
1169.52
1173.98
1164.15
1170
+1.40
2014-11-03
1170.15
1173.50
1162.30
1168.60
-3.30
2014-11-01
1166.30
1173.75
1165.10
1171.90
+5.90
2014-10-31
1198.95
1203.18
1161.78
1166
-32.63
2014-10-30
1223.50
1225.85
1196.39
1198.63
-25.12
2014-10-29
1229.55
1230.68
1221.60
1223.75
-5.95
2014-10-28
1229.25
1235.05
1222.80
1229.70
+0.50
2014-10-27
1228.25
1231.85
1227.50
1229.20
-2.28
2014-10-25
1230.40
1232.30
1230.40
1231.48
+1.37
2014-10-24
1228.30
1234.30
1228.25
1230.11
+1.72
2014-10-23
1243.18
1245.95
1226.75
1228.39
-14.96
2014-10-22
1251.45
1252.60
1241.75
1243.35
-8.35
2014-10-21
1244.40
1254.65
1243.90
1251.70
+7
2014-10-20
1236.40
1248.10
1234.85
1244.70
+6.75
2014-10-18
1233.95
1239.70
1233.65
1237.95
+3.75
2014-10-17
1242.65
1244.35
1232.15
1234.20
-7.95
2014-10-16
1244.45
1247.35
1235.95
1242.15
-1.55
2014-10-15
1233.10
1249.60
1222.05
1243.70
+11.45
2014-10-14
1229.65
1237.70
1227.70
1232.25
+2.60
2014-10-13
1230.30
1236.65
1225.35
1229.65
+5.80
2014-10-11
1222.65
1223.85
1221.45
1223.85
+0.70
2014-10-10
1222.90
1226.25
1217.90
1223.15
-0.87
2014-10-09
1207.15
1233.16
1205.35
1224.02
+16.32
2014-10-08
1208.65
1220.40
1206.35
1207.70
-1.35
2014-10-07
1202.25
1212.50
1201.60
1209.05
+6.72
2014-10-06
1186.50
1203.68
1184.55
1202.33
+10.38
2014-10-04
1194.15
1194.15
1190.25
1191.95
-3.23
2014-10-03
1217.25
1218.78
1191.78
1195.18
-21.57
2014-10-02
1217.55
1221.76
1209
1216.75
-1.20
2014-10-01
1207.38
1219.25
1205.20
1217.95
+10.37
2014-09-30
1216.80
1219.10
1205.05
1207.58
-9.37
2014-09-29
1217
1223.35
1215.75
1216.95
-0.60
2014-09-27
1214.45
1217.70
1213.75
1217.55
+2.90
2014-09-26
1225.90
1229.20
1212.65
1214.65
-4.70
2014-09-25
1217.95
1223.90
1207.40
1219.35
+1.70
2014-09-24
1222.55
1225.75
1216.35
1217.65
-5.50
2014-09-23
1218.50
1233.78
1214.29
1223.15
+5.20
2014-09-22
1215
1217.95
1208.85
1217.95
+0.75
2014-09-20
1218.45
1218.45
1213.95
1217.20
-1.35
2014-09-19
1226.85
1228
1215.10
1218.55
-7.60
2014-09-18
1234.60
1238.98
1216.40
1226.15
-8.60
2014-09-17
1239.25
1240
1234.05
1234.75
-3.80
2014-09-16
1233.60
1241.98
1232.05
1238.55
+4.90
2014-09-15
1227.05
1238.30
1226.40
1233.65
+3.22
2014-09-13
1232.10
1233.90
1227.95
1230.43
-2.47
2014-09-12
1239.95
1242.18
1228.25
1232.90
-5.48
2014-09-11
1248.34
1250.70
1235.10
1238.38
-10.82
2014-09-10
1250.18
1257.80
1247
1249.20
-2.08
2014-09-09
1254.65
1258.05
1250.80
1251.28
-2.32
2014-09-08
1268.50
1271.85
1253.10
1253.60
-15.05
2014-09-06
1266.80
1268.65
1264.75
1268.65
+2.25
2014-09-05
1269.50
1273.55
1257.40
1266.40
-1.80
2014-09-04
1269.05
1276.15
1267.20
1268.20
+0.40
2014-09-03
1264
1271.28
1261.90
1267.80
+3.50
2014-09-02
1286.90
1287.80
1263.20
1264.30
-22.95
2014-09-01
1286
1290.20
1285.05
1287.25
+0.20
2014-08-30
1287.55
1288.08
1285.55
1287.05
-0.70
2014-08-29
1290.45
1291.35
1283.70
1287.75
-2.75
2014-08-28
1283
1296.48
1281.90
1290.50
+7.70
2014-08-27
1283.55
1287.30
1280.45
1282.80
-0.95
2014-08-26
1276.40
1290.80
1276.40
1283.75
+7.15
2014-08-25
1277.15
1281.25
1275.75
1276.60
-4.05
2014-08-23
1281.25
1281.40
1278.75
1280.65
+0.10
2014-08-22
1276.80
1283.05
1273.68
1280.55
+3.95
2014-08-21
1294.10
1295.35
1273.80
1276.60
-17.30
2014-08-20
1295.25
1297.50
1291.80
1293.90
-0.65
2014-08-19
1299.15
1302.38
1294.25
1294.55
-4.05
2014-08-18
1302.60
1303.78
1295.85
1298.60
-6.50
2014-08-16
1308.60
1308.60
1303.25
1305.10
-2.65
2014-08-15
1312.58
1315.28
1292.78
1307.75
-4.40
2014-08-14
1309.75
1318.60
1309.05
1312.15
+3
2014-08-13
1316.15
1316.15
1305.35
1309.15
-6.10
2014-08-12
1307
1317.60
1305.85
1315.25
+7.70
2014-08-11
1310.95
1311.25
1305.50
1307.55
-4.20
2014-08-09
1310.30
1312.05
1308.75
1311.75
+1
2014-08-08
1311.45
1322.50
1306.45
1310.75
-2.75
2014-08-07
1305.40
1313.50
1302.70
1313.50
+8.20
2014-08-06
1284.45
1309.40
1283.70
1305.30
+20.85
2014-08-05
1288.15
1293.40
1282.90
1284.45
-3.65
2014-08-04
1292.10
1295.50
1287.25
1288.10
-5.95
2014-08-02
1294.85
1295.80
1292.85
1294.05
-1.10
2014-08-01
1287.20
1296.28
1281.15
1295.15
+8.15
2014-07-31
1293.90
1297.45
1285.40
1287
-6.20
2014-07-30
1297.60
1302.75
1292.80
1293.20
-6.48
2014-07-29
1303.65
1312
1297.50
1299.68
-4.57
2014-07-28
1306.95
1309.30
1301.70
1304.25
-2.80
2014-07-26
1298
1307.90
1297.05
1307.05
+8.85
2014-07-25
1289.70
1299.08
1289.10
1298.20
+8.45
2014-07-24
1306.45
1306.88
1288.30
1289.75
-16.80
2014-07-23
1309.95
1310.80
1304.80
1306.55
-0.25
2014-07-22
1312.45
1314.55
1302.15
1306.80
-5.25
2014-07-21
1310.40
1318.05
1307.10
1312.05
+1.50
2014-07-19
1306.90
1311.20
1306.45
1310.55
+3.60
2014-07-18
1321.10
1324.35
1305.60
1306.95
-15.15
2014-07-17
1300.55
1322.85
1296.50
1322.10
+20.65
2014-07-16
1295.75
1303.98
1292.70
1301.45
+5.15
2014-07-15
1306.25
1314
1293.30
1296.30
-9.80
2014-07-14
1339.05
1339.30
1303.50
1306.10
-31.50
2014-07-12
1335.95
1338.50
1334.75
1337.60
+1.40
2014-07-11
1337.90
1339
1334.25
1336.20
-2.05
2014-07-10
1322.60
1344.93
1321.50
1338.25
+15.80
2014-07-09
1313.80
1327.40
1313.80
1322.45
+8
2014-07-08
1315.95
1324.70
1313.60
1314.45
-1.53
2014-07-07
1318.15
1318.95
1312.45
1315.98
-4.67
2014-07-05
1321.05
1321.05
1320.15
1320.65
-0.41
2014-07-04
1319.15
1323.18
1318.80
1321.06
+2.16
2014-07-03
1328.90
1330.40
1311.38
1318.90
-9.60
2014-07-02
1326.80
1331.85
1321.55
1328.50
+1.85
2014-07-01
1318.40
1331.30
1318.10
1326.65
+8.10
2014-06-30
1315.70
1318.85
1310.75
1318.55
+1.87
2014-06-28
1319.15
1319.70
1316.68
1316.68
-2.12
2014-06-27
1315
1322.38
1313.28
1318.80
+3.75
2014-06-26
1323.80
1324.15
1306.85
1315.05
-9.10
2014-06-25
1317.75
1324.70
1311.10
1324.15
+7.25
2014-06-24
1316.75
1325.90
1313.90
1316.90
+0.20
2014-06-23
1313.65
1317.83
1310.15
1316.70
+0.83
2014-06-21
1315.75
1316.25
1312.95
1315.87
+0.97
2014-06-20
1300
1322.30
1299.55
1314.90
+15.50
2014-06-19
1271.70
1299.55
1270.50
1299.40
+27.90
2014-06-18
1270.75
1273.75
1266.50
1271.50
+1.12
2014-06-17
1274.05
1275.60
1259.70
1270.38
-4.12
2014-06-16
1277.55
1284.60
1272.80
1274.50
-2.05
2014-06-14
1273.60
1277.80
1273.60
1276.55
+3
2014-06-13
1271.90
1276.45
1271.10
1273.55
+2.10
2014-06-12
1262.05
1274.20
1258.75
1271.45
+9.27
2014-06-11
1261.10
1264.80
1258.65
1262.18
+1.08
2014-06-10
1253.18
1262.90
1250.45
1261.10
+8.25
2014-06-09
1253.45
1257.10
1251.70
1252.85
-0.40
2014-06-07
1253.18
1253.50
1250.85
1253.25
+0.15
2014-06-06
1254.80
1257.55
1246.65
1253.10
-1.58
2014-06-05
1244.68
1255.95
1241.53
1254.68
+9.98
2014-06-04
1244.25
1249
1243.55
1244.70
+0.30
2014-06-03
1244.65
1247.28
1241.80
1244.40
-0.45
2014-06-02
1248.14
1250
1241.15
1244.85
-6.40
2014-05-31
1243.25
1251.25
1243.20
1251.25
+8.60
2014-05-30
1255.65
1260.40
1242.65
1242.65
-13.65
2014-05-29
1258.30
1260.10
1251.68
1256.30
-1.75
2014-05-28
1268.05
1268.18
1256.20
1258.05
-10.48
2014-05-27
1292.76
1293.40
1266.55
1268.53
-24.37
2014-05-26
1291.75
1294.20
1291.25
1292.90
-0.05
2014-05-24
1292.20
1293.18
1290.15
1292.95
+0.66
2014-05-23
1294
1295.78
1288
1292.29
-2.36
2014-05-22
1289
1303.40
1283.90
1294.65
+5.45
2014-05-21
1295.50
1296.55
1286.85
1289.20
-5.75
2014-05-20
1295.90
1296.30
1286.40
1294.95
-0.48
2014-05-19
1291.55
1305.09
1291
1295.43
+2.13
2014-05-17
1293.35
1294.15
1291.95
1293.30
-0.15
2014-05-16
1295.40
1298.20
1288.70
1293.45
-2.75
2014-05-15
1304.95
1307.20
1291.70
1296.20
-8.50
2014-05-14
1295.58
1308.45
1291.75
1304.70
+8.90
2014-05-13
1298.85
1299.75
1289.45
1295.80
-2.35
2014-05-12
1281.65
1303.48
1281.65
1298.15
+9.10
2014-05-10
1287.45
1289.05
1285.95
1289.05
+1.20
2014-05-09
1288.50
1294.35
1286.45
1287.85
-0.65
2014-05-08
1292.85
1294.45
1285.80
1288.50
-4.25
2014-05-07
1307.32
1314.45
1292.55
1292.75
-15
2014-05-06
1309.25
1313.80
1305.25
1307.75
-1.20
2014-05-05
1301.30
1315.48
1300.10
1308.95
+10.60
2014-05-03
1301.60
1303.28
1297.25
1298.35
-2.55
2014-05-02
1283.85
1304.05
1278.55
1300.90
+17.85
2014-05-01
1292.85
1297.28
1277.70
1283.05
-9.70
2014-04-30
1298.08
1298.38
1286.05
1292.75
-4.93
2014-04-29
1294.78
1301.20
1287.40
1297.68
+3.30
2014-04-28
1303.10
1306.15
1292.25
1294.38
-7.30
2014-04-26
1301.20
1301.80
1298.75
1301.68
+0.73
2014-04-25
1288.95
1304.85
1288.05
1300.95
+10.87
2014-04-24
1284.90
1295.95
1268.95
1290.08
+6.03
2014-04-23
1280.70
1289
1280.55
1284.05
+3.50
2014-04-22
1286.05
1292.60
1278.58
1280.55
-5.50
2014-04-21
1293.80
1300.75
1281.85
1286.05
-8.80
2014-04-19
1294.85
1294.85
1294.85
1294.85
—
2014-04-18
1300.38
1300.38
1293.65
1294.85
-5.30
2014-04-17
1300.10
1304.38
1296.70
1300.15
+0.15
2014-04-16
1303.58
1306.40
1294.20
1300
-3.71
2014-04-15
1326.60
1328.20
1291.38
1303.71
-22.99
2014-04-14
1328.20
1330.75
1319.60
1326.70
+8.62
2014-04-12
1318.45
1319.70
1317.35
1318.08
-0.27
2014-04-11
1319.85
1323.55
1314.35
1318.35
-1.65
2014-04-10
1304.70
1324.38
1303.40
1320
+14.82
2014-04-09
1308.08
1313.98
1301.10
1305.18
-2.67
2014-04-08
1297.30
1313.85
1296.25
1307.85
+10.10
2014-04-07
1301.30
1304.20
1296.15
1297.75
-5.25
2014-04-04
1287.40
1306.05
1284.35
1303
+15.20
2014-04-03
1292.10
1293.98
1281.90
1287.80
-3.70
2014-04-02
1281.38
1294.50
1277.90
1291.50
+10.90
2014-04-01
1289.15
1289.15
1278.53
1280.60
-8.10
2014-03-31
1296.05
1298.14
1287.15
1288.70
-4.15
2014-03-28
1296.10
1298.85
1286.15
1292.85
-3.63
2014-03-27
1303.28
1306.80
1292.38
1296.48
-6.77
2014-03-26
1311.68
1316.48
1300.80
1303.25
-9
2014-03-25
1311.05
1317.38
1306.78
1312.25
+0.20
2014-03-24
1330.35
1334.50
1308.55
1312.05
-19.30
2014-03-21
1331.28
1335.18
1326.75
1331.35
-0.10
2014-03-20
1341.10
1342.60
1320.85
1331.45
-9.60
2014-03-19
1357.05
1362.10
1337.65
1341.05
-16.03
2014-03-18
1376.45
1377.25
1351.05
1357.08
-21.97
2014-03-17
1383.05
1384.75
1374.95
1379.05
+10.60
2014-03-14
1369.95
1376.25
1368.25
1368.45
-0.95
2014-03-13
1365.70
1374.65
1364.70
1369.40
+4.15
2014-03-12
1341.78
1368
1339.85
1365.25
+26.05
2014-03-11
1340.60
1352.35
1338
1339.20
-2.80
2014-03-10
1331.90
1344.55
1331.90
1342
-7.63
2014-03-07
1346.05
1352.38
1345.55
1349.63
+4.15
2014-03-06
1338.80
1347.18
1331.35
1345.48
+6.78
2014-03-05
1337.58
1340.75
1332.90
1338.70
+0.90
2014-03-04
1353.40
1354.88
1331.90
1337.80
-15.05
2014-03-03
1342.95
1353.75
1341.30
1352.85
+22.62
2014-02-28
1333.20
1334.40
1327.10
1330.23
-3.32
2014-02-27
1323.65
1336.10
1323.65
1333.55
+8.05
2014-02-26
1339.75
1345.23
1323.85
1325.50
-13.70
2014-02-25
1337.15
1340.40
1331.88
1339.20
+2.70
2014-02-24
1322
1337.40
1320.50
1336.50
+17
2014-02-21
1318.78
1325.10
1316.25
1319.50
+3.82
2014-02-20
1320.55
1321.30
1308.45
1315.68
-5.97
2014-02-19
1318.65
1322.25
1314.55
1321.65
-0.15
2014-02-18
1328
1332.05
1312.88
1321.80
-6.65
2014-02-17
1327.10
1328.90
1322.38
1328.45
+12.25
2014-02-15
1316.10
1320
1315.75
1316.20
+19.40
2014-02-14
1296.80
1320.95
1296.68
1296.80
+3
2014-02-13
1293.95
1298.05
1286.45
1293.80
+3.85
2014-02-12
1290.55
1295.30
1284.25
1289.95
+15.05
2014-02-11
1274.85
1290.88
1273.25
1274.90
+7.60
2014-02-10
1266.20
1277.80
1265.40
1267.30
+3.35
2014-02-08
1263.85
1267.60
1261.75
1263.95
+8.67
2014-02-07
1254.98
1271.80
1254.15
1255.28
+10.83
2014-02-01
1244.35
1244.35
1239.55
1244.45
+1.20
2014-01-31
1243.30
1254.78
1238.78
1243.25
-20.85
2014-01-30
1263.90
1270.05
1238.55
1264.10
+11.85
2014-01-29
1252.20
1268.75
1249.60
1252.25
-9.35
2014-01-28
1261.85
1265.45
1249.98
1261.60
-4.35
2014-01-27
1270.40
1278.40
1257.95
1265.95
-1.15
2014-01-25
1266.53
1267.70
1261.05
1267.10
+7.65
2014-01-24
1258.45
1272.65
1257.25
1259.45
+18.85
2014-01-23
1240.60
1265.15
1231.75
1240.60
-0.35
2014-01-22
1241.08
1244.28
1238.40
1240.95
-15.55
2014-01-21
1256.75
1257.16
1236.18
1256.50
+3.25
2014-01-20
1253.36
1259.85
1253.36
1253.25
+3.67
2014-01-18
1250.20
1254.85
1249.10
1249.58
+6.98
2014-01-17
1242.40
1250.60
1238.25
1242.60
+1.60
2014-01-16
1241.45
1244.85
1236.60
1241
-12.28
2014-01-15
1252.95
1253.65
1234.80
1253.28
+4.53
2014-01-14
1249.20
1255.10
1247.35
1248.75
+3.57
2014-01-13
1248.50
1254.18
1245.30
1245.18
-0.12
2014-01-11
1244.98
1248.75
1243.35
1245.30
+18.40
2014-01-10
1226.60
1247.60
1224.15
1226.90
+3.35
2014-01-09
1223.45
1231.50
1218.95
1223.55
-3.50
2014-01-08
1226.05
1233
1219.60
1227.05
-15.03
2014-01-07
1241.88
1245.33
1225.58
1242.08
+4.43
2014-01-06
1237.45
1248.28
1233.10
1237.65
-3190.44