建行美元金(钞)2023年价格历史
JHAUUSD(C)建行美元金(钞)（JHAUUSD(C)）2023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
1942.96
2023年
最高价
美元/盎司
2078.16
2023-12-27
最低价
美元/盎司
1811.01
2023-02-24
2023年价格走势
建行美元金(钞) · 单位：美元/盎司（日K收盘）
2023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
2023-12-29
2064.60
2067.82
2061.23
2067.52
-8.20
2023-12-28
2077.91
2088.45
2072.31
2075.72
-2.44
2023-12-27
2057.30
2081.85
2056.92
2078.16
+21.49
2023-12-26
2054.05
2065.15
2053.62
2056.67
+2.60
2023-12-22
2060.96
2061.92
2051.79
2054.07
+12.54
2023-12-21
2033.04
2045.91
2027.79
2041.53
+9
2023-12-20
2041.58
2046.80
2030.70
2032.53
-8.70
2023-12-19
2022
2045
2021.38
2041.23
+18.61
2023-12-18
2020.44
2026.78
2016.35
2022.62
+3.49
2023-12-15
2034.91
2036.15
2016.10
2019.13
-19.63
2023-12-14
1981.65
2047.84
1979.96
2038.76
+57.02
2023-12-13
1981.30
1986.13
1973.30
1981.74
-0.12
2023-12-12
1982.70
1995.50
1976
1981.86
-0.45
2023-12-11
2005.10
2007.53
1980.83
1982.31
-18.48
2023-12-08
2008.52
2008.85
1994.81
2000.79
-29.10
2023-12-07
2029.45
2039.59
2024.48
2029.89
-0.54
2023-12-06
2016.40
2035.40
2012.44
2030.43
+14.46
2023-12-05
2024.21
2041.03
2011.10
2015.97
-6.89
2023-12-04
2072.60
2125.70
2022.35
2022.86
-44.23
2023-12-01
2047.16
2074.80
2047.16
2067.09
+29.52
2023-11-30
2043.05
2049.55
2032.83
2037.57
-5.41
2023-11-29
2031.09
2051.10
2030.90
2042.98
+12.65
2023-11-28
2009.80
2031.21
2006.15
2030.33
+20.31
2023-11-27
2002.33
2017.85
2000.90
2010.02
+10.97
2023-11-24
1997.99
2002.46
1997.57
1999.05
+7.10
2023-11-23
1995.05
1998.50
1987.18
1991.95
-3.61
2023-11-22
2004.30
2006.15
1990.55
1995.56
-8.10
2023-11-21
1972
2007.46
1971.94
2003.66
+31.20
2023-11-20
1978.10
1984.65
1965.95
1972.46
-7.94
2023-11-17
1983.65
1985.25
1978.85
1980.40
-3.40
2023-11-16
1963.29
1986.44
1956.50
1983.80
+20.59
2023-11-15
1964.45
1973.91
1955.95
1963.21
-0.40
2023-11-14
1938.95
1970.74
1938.95
1963.61
+25.65
2023-11-13
1939.57
1942.14
1932.14
1937.96
+2.51
2023-11-10
1941.42
1943.40
1933.60
1935.45
-26.71
2023-11-09
1954.65
1964.20
1945.25
1962.16
+6.74
2023-11-08
1964.01
1970.95
1951.62
1955.42
-7.44
2023-11-07
1980.30
1984.38
1956.83
1962.86
-18.95
2023-11-06
1993
1993.05
1981.81
1981.81
-10.90
2023-11-03
1992.34
1995.15
1989.91
1992.71
+10.71
2023-11-02
1979.60
1990.85
1970.42
1982
+2.96
2023-11-01
1994.78
1994.78
1975.50
1979.04
-15.21
2023-10-31
1999.50
2007.50
1990.90
1994.25
-5.15
2023-10-30
2001.55
2006.25
1991.79
1999.40
-7.65
2023-10-27
1979.79
2009.11
1979.79
2007.05
+26.84
2023-10-26
1981.39
1993.10
1972.85
1980.21
-1.60
2023-10-25
1969.50
1986.50
1967.20
1981.81
+12.78
2023-10-24
1974.78
1980.85
1954.90
1969.03
-4.79
2023-10-23
1977.30
1982.72
1964.95
1973.82
-5.95
2023-10-20
1992.05
1992.05
1974.73
1979.77
+23.77
2023-10-19
1945.40
1959.65
1944.87
1956
+10.72
2023-10-18
1926.30
1962.45
1919.25
1945.28
+19.27
2023-10-17
1921.90
1930.90
1912.55
1926.01
+4.36
2023-10-16
1924.48
1934.67
1908.70
1921.65
-6.66
2023-10-13
1923.40
1930.60
1922.51
1928.31
+55.82
2023-10-12
1872.95
1884.81
1870.94
1872.49
-0.69
2023-10-11
1860.98
1874.67
1858.25
1873.18
+10.93
2023-10-10
1851.70
1865.35
1848.90
1862.25
+9.98
2023-10-09
1848.40
1854.10
1844.36
1852.27
+22.87
2023-10-06
1832.21
1833.93
1829.05
1829.40
+13.80
2023-10-05
1823.65
1829.15
1813.22
1815.60
-8.67
2023-10-04
1825.17
1829.80
1817.05
1824.27
-0.80
2023-10-03
1832.84
1833.54
1815.40
1825.07
-7.11
2023-10-02
1846.75
1848.94
1827.52
1832.18
-16.25
2023-09-29
1854.75
1856.39
1846.45
1848.43
-15.57
2023-09-28
1881.07
1881.07
1858.48
1864
-17.48
2023-09-27
1902.43
1903.60
1880.05
1881.48
-20.70
2023-09-26
1917.81
1918.17
1901.46
1902.18
-15.04
2023-09-25
1925.40
1927.05
1915.57
1917.22
-8.25
2023-09-22
1927.77
1928.55
1924.44
1925.47
+7.76
2023-09-21
1942.11
1947.46
1914.09
1917.71
-24.79
2023-09-20
1932.72
1945.58
1928.30
1942.50
+9.24
2023-09-19
1929.76
1937.03
1928.15
1933.26
+4.26
2023-09-18
1923.30
1930.50
1922.80
1929
+6.40
2023-09-15
1926.93
1927.71
1922.60
1922.60
+15.06
2023-09-14
1910.47
1912.95
1901.30
1907.54
-2.62
2023-09-13
1912.81
1915.44
1906.95
1910.16
-2.15
2023-09-12
1923.08
1925.13
1907.90
1912.31
-10.72
2023-09-11
1918.24
1930.60
1917.70
1923.03
+3.78
2023-09-08
1919.55
1920.71
1917.68
1919.25
-1.75
2023-09-07
1916.60
1923.43
1915.96
1921
+3.71
2023-09-06
1926.46
1929.19
1915.45
1917.29
-9.26
2023-09-05
1938.58
1942.52
1925.74
1926.55
-11.95
2023-09-04
1940.16
1946.32
1936.93
1938.50
-2.10
2023-09-01
1938.38
1941.59
1937.52
1940.60
-0.03
2023-08-31
1944.81
1947.75
1939.32
1940.63
-4.32
2023-08-30
1937.05
1948.62
1934.21
1944.95
+8.49
2023-08-29
1924.95
1937.68
1914.70
1936.46
+11.35
2023-08-28
1915.80
1926.05
1913.27
1925.11
+10.74
2023-08-25
1907.82
1914.74
1907.82
1914.37
-6.84
2023-08-24
1918.50
1923.15
1912.35
1921.21
+3.22
2023-08-23
1898.52
1918.46
1895.67
1917.99
+19.64
2023-08-22
1889.44
1904.24
1889.22
1898.35
+8.87
2023-08-21
1889.47
1898.45
1885
1889.48
+0.12
2023-08-18
1891.60
1891.85
1886.99
1889.36
-0.29
2023-08-17
1901.90
1903.12
1889.65
1889.65
-12.74
2023-08-16
1907.11
1907.24
1900.50
1902.39
-5.35
2023-08-15
1911.25
1913.11
1897.10
1907.74
-3.11
2023-08-14
1913
1916.05
1902.96
1910.85
-2.78
2023-08-11
1914.38
1915.36
1912.53
1913.63
-6.32
2023-08-10
1916.60
1929.43
1913.59
1919.95
+3.32
2023-08-09
1925.80
1932.11
1915.75
1916.63
-9.06
2023-08-08
1932.26
1938.05
1923.22
1925.69
-6.53
2023-08-07
1943.57
1945.25
1931.86
1932.22
-9.22
2023-08-04
1942.80
1943.32
1939.99
1941.44
+7.70
2023-08-03
1936.08
1939.09
1930.18
1933.74
-1.69
2023-08-02
1944.30
1954.68
1933.60
1935.43
-8.47
2023-08-01
1970.96
1972.26
1941.93
1943.90
-26.79
2023-07-31
1959.25
1971.88
1953.05
1970.69
+11.46
2023-07-28
1961.25
1963.48
1957.60
1959.23
+12.64
2023-07-27
1972.29
1982.20
1942.91
1946.59
-25.99
2023-07-26
1964.40
1974.54
1961.45
1972.58
+8.16
2023-07-25
1959.53
1964.82
1953.49
1964.42
+4.51
2023-07-24
1961.90
1967.76
1957.89
1959.91
-2.53
2023-07-21
1960.42
1964.88
1960.42
1962.44
-6.71
2023-07-20
1974.20
1987.40
1966.22
1969.15
-5.05
2023-07-19
1977.88
1981.45
1969.92
1974.20
-4.33
2023-07-18
1954.78
1984.27
1952.68
1978.53
+23.71
2023-07-17
1952.70
1959.75
1946.04
1954.82
+0.36
2023-07-14
1958.34
1961.05
1954.46
1954.46
-0.79
2023-07-13
1955.82
1963.40
1952.90
1955.25
-0.42
2023-07-12
1930.70
1958.27
1929.50
1955.67
+24.30
2023-07-11
1923.44
1938.22
1922.76
1931.37
+7.47
2023-07-10
1924.60
1926.65
1912.80
1923.90
-0.90
2023-07-07
1928.35
1929.12
1924.80
1924.80
+13.91
2023-07-06
1923.27
1927.52
1902.72
1910.89
-13.10
2023-07-05
1926.91
1934.90
1919.51
1923.99
-3.13
2023-07-04
1926.35
1930.59
1920.14
1927.12
+0.15
2023-07-03
1919.03
1930.25
1910.30
1926.97
+6.85
2023-06-30
1919.05
1922.65
1917.65
1920.12
+11.36
2023-06-29
1910.84
1913.30
1893.60
1908.76
-2.61
2023-06-28
1913.60
1917.05
1903.43
1911.37
-2.50
2023-06-27
1925.71
1929.95
1911.93
1913.87
-11.69
2023-06-26
1924.35
1933.29
1921.89
1925.56
+6.32
2023-06-23
1920.64
1922.36
1918.10
1919.24
+5.78
2023-06-22
1932.04
1937.44
1913.13
1913.46
-17.99
2023-06-21
1935.30
1939.25
1920.32
1931.45
-3.71
2023-06-20
1950.64
1956.35
1930.12
1935.16
-15.79
2023-06-19
1958.05
1958.55
1948.02
1950.95
-4.54
2023-06-16
1956.81
1959.77
1954.25
1955.49
-0.78
2023-06-15
1956.43
1959.26
1926.35
1956.27
+0.24
2023-06-14
1943.20
1959.06
1940.20
1956.03
+13.30
2023-06-13
1955.25
1967.72
1942.33
1942.73
-12.81
2023-06-12
1958.40
1966.85
1949.59
1955.54
-4.56
2023-06-09
1961.63
1962.89
1959.73
1960.10
-6.72
2023-06-08
1946.91
1969.88
1939.90
1966.82
+19.44
2023-06-07
1963.82
1969.86
1947.38
1947.38
-15.91
2023-06-06
1958.59
1965.95
1954.72
1963.29
+4.80
2023-06-05
1948.90
1960.44
1938.52
1958.49
+9.67
2023-06-02
1961.85
1961.85
1948.30
1948.82
-33.79
2023-06-01
1968.61
1982.80
1953.75
1982.61
+13.60
2023-05-31
1961.78
1973.70
1953.90
1969.01
+7.68
2023-05-30
1945.75
1961.91
1932.20
1961.33
+15.31
2023-05-29
1943.80
1949.76
1940.70
1946.02
-1.61
2023-05-26
1943.90
1947.63
1943.23
1947.63
+2.75
2023-05-25
1962.40
1965.24
1940.26
1944.88
-18.17
2023-05-24
1966.81
1985.10
1960.98
1963.05
-4.13
2023-05-23
1973.15
1978.21
1954.30
1967.18
-5.42
2023-05-22
1980.05
1982.34
1969.30
1972.60
-3.63
2023-05-19
1973.80
1983.20
1973.43
1976.23
+19.66
2023-05-18
1980.71
1985.75
1952.36
1956.57
-23.55
2023-05-17
1996.13
1996.93
1975.63
1980.12
-16.85
2023-05-16
2017.74
2021.30
1995.49
1996.97
-20.93
2023-05-15
2011.22
2021.72
2008.80
2017.90
+6.90
2023-05-12
2009.50
2016.30
2008.94
2011
-4.43
2023-05-11
2024.96
2038.81
2012.76
2015.43
-8.68
2023-05-10
2027.30
2047.66
2021.66
2024.11
-2.74
2023-05-09
2027.27
2032.49
2019.65
2026.85
+0.50
2023-05-08
2015.85
2028.98
2015.41
2026.35
+8.56
2023-05-05
2014.82
2018.85
2013.23
2017.79
-33.26
2023-05-04
2024.22
2066.29
2017.67
2051.05
+26.78
2023-05-03
2014.69
2026.25
2010.21
2024.27
+12.30
2023-05-02
1983.06
2014.32
1978.64
2011.97
+29.31
2023-05-01
1988.76
2005.52
1977.25
1982.66
-6.63
2023-04-28
1991.96
1993.91
1987.63
1989.29
+6.27
2023-04-27
1991.32
2003.02
1974.99
1983.02
-11.28
2023-04-26
1990.33
2008.05
1988.61
1994.30
+3.92
2023-04-25
1985.17
2000.52
1976.48
1990.38
+5.52
2023-04-24
1984.65
1986.90
1974.21
1984.86
+2.08
2023-04-21
1975.82
1982.95
1974.66
1982.78
-20.95
2023-04-20
1990.95
2012.06
1990.69
2003.73
+11.87
2023-04-19
2008.21
2008.41
1969.70
1991.86
-16.71
2023-04-18
1989.61
2011.35
1987.56
2008.57
+18
2023-04-17
2004.26
2014.92
1981.87
1990.57
-14.75
2023-04-14
1995.72
2007.91
1992.84
2005.32
-34.72
2023-04-13
2006.25
2047.70
2006.25
2040.04
+33.44
2023-04-12
2004.30
2027.60
2001.22
2006.60
+2.83
2023-04-11
1989
2007.24
1987.47
2003.77
+6.07
2023-04-10
2005.60
2005.94
1996.09
1997.70
-8.82
2023-04-07
2011.19
2014.59
2006.50
2006.52
-5.13
2023-04-06
2022.23
2023.44
2001.39
2011.65
-10.48
2023-04-05
2020.48
2031.97
2011.06
2022.13
+2.03
2023-04-04
1987.90
2023.83
1977.35
2020.10
+31.15
2023-04-03
1961.95
1990.15
1949.86
1988.95
+18.07
2023-03-31
1979.35
1979.43
1967.15
1970.88
-3.01
2023-03-30
1962.78
1975.24
1956.05
1973.89
+12.09
2023-03-29
1967.04
1975.30
1958.98
1961.80
-6.05
2023-03-28
1957.51
1969.69
1949.33
1967.85
+10.55
2023-03-27
1973.45
1978.65
1944.96
1957.30
-18.76
2023-03-24
1988.13
1989.79
1975.85
1976.06
-7.97
2023-03-23
1947.07
1986.86
1945.21
1984.03
+36.09
2023-03-22
1948.05
1951.40
1934.55
1947.94
+1.33
2023-03-21
1973.29
1985.05
1945.38
1946.61
-22.52
2023-03-20
1977.83
2009.35
1966.12
1969.13
-7.11
2023-03-17
1958.24
1987.29
1956.02
1976.24
+56.49
2023-03-16
1926.63
1937.15
1907.65
1919.75
-6.69
2023-03-15
1904.21
1929.90
1886.30
1926.44
+21.70
2023-03-14
1905.04
1914.69
1895.61
1904.74
+0.21
2023-03-13
1885.65
1912.53
1871.72
1904.53
+40.63
2023-03-10
1863.19
1865.34
1854.52
1863.90
+34.97
2023-03-09
1820.87
1834.20
1812.40
1828.93
+8.38
2023-03-08
1816.97
1823.71
1809.60
1820.55
+2.48
2023-03-07
1850.95
1852.66
1817.05
1818.07
-33.53
2023-03-06
1854.40
1858.12
1847.62
1851.60
-1.75
2023-03-03
1844.65
1853.51
1844.09
1853.35
+16.22
2023-03-02
1841.45
1842.05
1830.20
1837.13
-1.47
2023-03-01
1824.68
1844.03
1823.21
1838.60
+14.31
2023-02-28
1815.77
1826.35
1806.90
1824.29
+8.78
2023-02-27
1813.10
1819.91
1807.10
1815.51
+4.50
2023-02-24
1810.71
1813.88
1809.08
1811.01
-12.20
2023-02-23
1836.25
1837.03
1818.26
1823.21
-12.91
2023-02-22
1838.85
1845.40
1832.22
1836.12
-3.64
2023-02-21
1843.49
1844.04
1830.38
1839.76
-4.03
2023-02-20
1841.72
1847.30
1837.41
1843.79
+1
2023-02-17
1835.01
1843.44
1834.64
1842.79
+8.41
2023-02-16
1834
1844.29
1827.92
1834.38
+0.58
2023-02-15
1853.59
1860
1831.02
1833.80
-18.87
2023-02-14
1855.65
1869.55
1843.42
1852.67
-3.07
2023-02-13
1864.58
1866.23
1853.92
1855.74
-8.07
2023-02-10
1860.18
1864.65
1856.56
1863.81
-11.10
2023-02-09
1873.95
1889.82
1872.25
1874.91
+0.73
2023-02-08
1878.62
1886.05
1865.80
1874.18
-4.07
2023-02-07
1865.36
1878.25
1863.90
1878.25
+10.56
2023-02-06
1861.40
1880.85
1861.40
1867.69
+1.99
2023-02-03
1873.36
1873.90
1861.81
1865.70
-59.78
2023-02-02
1931.13
1959.60
1918.89
1925.48
-6.63
2023-02-01
1929.22
1933.03
1923.46
1932.11
+3.56
2023-01-31
1925.70
1928.63
1901.39
1928.55
+4.19
2023-01-30
1928.49
1934.36
1921.15
1924.36
-5.55
2023-01-27
1924.04
1931.83
1924.04
1929.91
+4.89
2023-01-26
1933.06
1949.09
1923.94
1925.02
-7.60
2023-01-25
1933.75
1939.49
1921.16
1932.62
-3.16
2023-01-24
1922.89
1942.15
1918.50
1935.78
+12.24
2023-01-23
1927.71
1935.28
1912.01
1923.54
-6.39
2023-01-20
1926.14
1930.94
1923.45
1929.93
+12.58
2023-01-19
1912.45
1923
1901.10
1917.35
+5.80
2023-01-18
1911.32
1925.45
1896.82
1911.55
+1.45
2023-01-17
1915.77
1919.13
1904.35
1910.10
-5.60
2023-01-16
1919.01
1928.82
1911.13
1915.70
-4.36
2023-01-13
1913.57
1921.64
1909.85
1920.06
+30.51
2023-01-12
1871.52
1901.48
1867.44
1889.55
+17.30
2023-01-11
1876.50
1886.54
1869.82
1872.25
-4.07
2023-01-10
1873.80
1880.38
1868.03
1876.32
+1.56
2023-01-09
1868.14
1880.95
1865.52
1874.76
+5.61
2023-01-06
1862.31
1869.77
1860.17
1869.15
+41.82
2023-01-05
1857.14
1860.16
1825.38
1827.33
-29.92
2023-01-04
1833.49
1864.45
1828.81
1857.25
+28.81
2023-01-03
1827.36
1831.99
1824.75
1828.44
+6.64