建行美元金(汇)价格历史
JHAUUSD(H)建行美元金(汇)（JHAUUSD(H)）2026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
4568.95
2026年
最高价
美元/盎司
5313.05
2026-03-02
最低价
美元/盎司
4003.50
2026-06-24
2026年价格走势
建行美元金(汇) · 单位：美元/盎司（日K收盘，今日为实时价）
2026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），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
4491.48
4495.14
4460.85
4466.15
-24.10
2026-09-03
4374.05
4510.74
4364.91
4490.25
+118.86
2026-09-02
4373.96
4394.95
4284.25
4371.39
+0.17
2026-09-01
4428.75
4461.24
4327.71
4371.22
-54.85
2026-08-31
4461.41
4470.37
4401.41
4426.07
-32.33
2026-08-28
4524.70
4527.45
4448.01
4458.40
-152.12
2026-08-27
4593.25
4642.36
4569.90
4610.52
+7.31
2026-08-26
4651.77
4673.67
4583.46
4603.21
-49.27
2026-08-25
4648.43
4695.64
4606.32
4652.48
+6.98
2026-08-24
4606.35
4679.74
4597.19
4645.50
+28.74
2026-08-21
4613.35
4631.53
4610.29
4616.76
+93.66
2026-08-20
4496.27
4539.71
4451.10
4523.10
+29.85
2026-08-19
4367.03
4493.90
4328.35
4493.25
+129.44
2026-08-18
4426.70
4435.08
4350.70
4363.81
-63.20
2026-08-17
4380.68
4427.80
4368.47
4427.01
+50.69
2026-08-14
4393.46
4394.63
4372.92
4376.32
+8.50
2026-08-13
4423.38
4444.73
4359.05
4367.82
-52.84
2026-08-12
4384.24
4437.38
4361.17
4420.66
+38.56
2026-08-11
4360.02
4434.52
4351.76
4382.10
+24.60
2026-08-10
4342.72
4360.29
4313.95
4357.50
+13.10
2026-08-07
4339.50
4349.58
4328.54
4344.40
+107.70
2026-08-06
4233.66
4303.73
4225.75
4236.70
+2.30
2026-08-05
4087.14
4264.62
4066.06
4234.40
+147
2026-08-04
4036.25
4093.15
4030.56
4087.40
+50.08
2026-08-03
4064.19
4078.70
4025.76
4037.32
-15.10
2026-07-31
4044.76
4055.19
4041.96
4052.42
-56.08
2026-07-30
4008.35
4117.85
4008.02
4108.50
+98.50
2026-07-29
4045.98
4047.44
3997.65
4010
-36.86
2026-07-28
4078.34
4093.23
4013.55
4046.86
-32.14
2026-07-27
4090.16
4115.59
4066.52
4079
+25.30
2026-07-24
4075.70
4078.03
4049.76
4053.70
+6.61
2026-07-23
4158.87
4158.87
4040.52
4047.09
-112.78
2026-07-22
4075.81
4165.41
4066.90
4159.87
+84.42
2026-07-21
4012.22
4082.98
4000.42
4075.45
+62.36
2026-07-20
3992.51
4036.74
3984.62
4013.09
-2.68
2026-07-17
4017.55
4023.72
4002.88
4015.77
+9.52
2026-07-16
4046.95
4079.84
3978.12
4006.25
-40.45
2026-07-15
4063.24
4073.82
4018.19
4046.70
-20.50
2026-07-14
4014.58
4098.75
3986.68
4067.20
+54.03
2026-07-13
4072.83
4089.98
4000.80
4013.17
-95.53
2026-07-10
4111.87
4115.49
4098.07
4108.70
-19.20
2026-07-09
4034.67
4134.76
4033.50
4127.90
+94.60
2026-07-08
4137.31
4148.11
4023.30
4033.30
-105.16
2026-07-07
4146.62
4178.55
4118.13
4138.46
-9.66
2026-07-06
4191.33
4200.98
4130.25
4148.12
-27.58
2026-07-03
4165.13
4176.32
4163.27
4175.70
+48.45
2026-07-02
4085.48
4141.40
4030.14
4127.25
+46.52
2026-07-01
4028.20
4112.90
3961.06
4080.73
+50.40
2026-06-30
4026.65
4062.75
3945.35
4030.33
+3.34
2026-06-29
4067.10
4074.73
4002.90
4026.99
-44.89
2026-06-26
4092.01
4093.25
4064.87
4071.88
+31.07
2026-06-25
4001.41
4040.81
3961.13
4040.81
+37.31
2026-06-24
4139.51
4143.44
3963.65
4003.50
-135.15
2026-06-23
4183.08
4195.31
4092.25
4138.65
-46.18
2026-06-22
4156.82
4215.15
4137.07
4184.83
+24.62
2026-06-19
4149.49
4160.29
4144.90
4160.21
-69.20
2026-06-18
4364.65
4382.44
4219.92
4229.41
-133.52
2026-06-17
4339.06
4362.93
4318.26
4362.93
+25.41
2026-06-16
4355.30
4357.40
4306.96
4337.52
-21.06
2026-06-15
4286.23
4367.99
4281.55
4358.58
+147.72
2026-06-12
4212.72
4235.03
4203.39
4210.86
+121.57
2026-06-11
4131.04
4134.72
4024.73
4089.29
-35.02
2026-06-10
4275.05
4279.30
4107.65
4124.31
-150.03
2026-06-09
4338.87
4352.81
4263.95
4274.34
-70.39
2026-06-08
4321.23
4353.07
4273.74
4344.73
+26.16
2026-06-05
4332.99
4345.20
4314.39
4318.57
-159.58
2026-06-04
4441.86
4514.45
4425.56
4478.15
+36.71
2026-06-03
4501.59
4502.23
4428
4441.44
-60.17
2026-06-02
4477.05
4540.38
4464.05
4501.61
+26.81
2026-06-01
4536.45
4545.36
4448.99
4474.80
-70.72
2026-05-29
4568.70
4572.60
4544.31
4545.52
+65.64
2026-05-28
4437.06
4484.46
4367.98
4479.88
+44.05
2026-05-27
4507.09
4527.08
4403.73
4435.83
-71.08
2026-05-26
4569.93
4579.97
4502.46
4506.91
-65.55
2026-05-25
4567.44
4579.53
4552.20
4572.46
+64.16
2026-05-22
4518.57
4526.44
4504.88
4508.30
-3.37
2026-05-21
4530.28
4569.48
4491
4511.67
-16.63
2026-05-20
4509.35
4551.60
4454.91
4528.30
+20.99
2026-05-19
4542.04
4588.65
4470.35
4507.31
-38.44
2026-05-18
4544.62
4583.70
4481.67
4545.75
-0.20
2026-05-15
4539.72
4563.01
4529.71
4545.95
-139.55
2026-05-14
4698.36
4718.31
4669.89
4685.50
-12.06
2026-05-13
4669
4725.55
4666.57
4697.56
+29.96
2026-05-12
4732.51
4773.17
4641.69
4667.60
-63.58
2026-05-11
4693.68
4747.50
4648.75
4731.18
+6.97
2026-05-08
4709.29
4727.89
4706.40
4724.21
-5.39
2026-05-07
4685.56
4762.91
4679.63
4729.60
+36.93
2026-05-06
4567.39
4721.64
4546.85
4692.67
+122.92
2026-05-05
4524.83
4586.05
4505.40
4569.75
+44.80
2026-05-04
4616.89
4619.54
4515.89
4524.95
-84.80
2026-05-01
4642.38
4650.02
4609.22
4609.75
-5.96
2026-04-30
4551.44
4645
4520.87
4615.71
+70.86
2026-04-29
4583.88
4609.50
4510.70
4544.85
-38.21
2026-04-28
4667.92
4700.92
4556.85
4583.06
-86.94
2026-04-27
4714.68
4729.50
4668.95
4670
-47
2026-04-24
4729.10
4729.10
4714.33
4717
-4.20
2026-04-23
4729.34
4750.50
4685.45
4721.20
-9.56
2026-04-22
4743.04
4771.42
4669.79
4730.76
-10.44
2026-04-21
4799.88
4832.41
4727.11
4741.20
-57.90
2026-04-20
4830.09
4830.09
4739.65
4799.10
-55.66
2026-04-17
4864.57
4873.21
4854.13
4854.76
+46.79
2026-04-16
4802.88
4837.06
4777.58
4807.97
+6.43
2026-04-15
4805.76
4870.44
4792.09
4801.54
-7.93
2026-04-14
4714.91
4815.39
4710.59
4809.47
+95.66
2026-04-13
4748
4748
4645.81
4713.81
-45.73
2026-04-10
4760.86
4772.76
4749.26
4759.54
-29.41
2026-04-09
4759.05
4796.80
4699.56
4788.95
+29.95
2026-04-08
4656.51
4850.62
4653.82
4759
+106.72
2026-04-07
4669.63
4693.85
4609.40
4652.28
-13.42
2026-04-06
4650.14
4705.40
4602.28
4665.70
-6.48
2026-04-03
4660.16
4680.99
4646.59
4672.18
+14.68
2026-04-02
4788.26
4799.75
4558.58
4657.50
-128.35
2026-04-01
4612.32
4787.35
4608.50
4785.85
+176.49
2026-03-31
4546.46
4625.30
4485.60
4609.36
+58.66
2026-03-30
4492.42
4579.85
4425.06
4550.70
+35.91
2026-03-27
4520.93
4533.31
4486.71
4514.79
+79.30
2026-03-26
4562.83
4563.76
4413.81
4435.49
-127.51
2026-03-25
4406.77
4600.69
4373.83
4563
+152.70
2026-03-24
4366.30
4466.51
4311.25
4410.30
+43.85
2026-03-23
4481.17
4511.49
4102.53
4366.45
-135.04
2026-03-20
4561.49
4610.41
4485.21
4501.49
-98.79
2026-03-19
4861.72
4898.60
4506.40
4600.28
-264.92
2026-03-18
4998.59
5015.24
4841.70
4865.20
-130.25
2026-03-17
4989.09
5042.43
4976.70
4995.45
+5.35
2026-03-16
5025.44
5037.58
4971.77
4990.10
-26.16
2026-03-13
5031.80
5062.94
5009.70
5016.26
-112.79
2026-03-12
5167.24
5190.82
5116.09
5129.05
-41.05
2026-03-11
5228.69
5235.02
5150.48
5170.10
-60.73
2026-03-10
5098.21
5237.35
5089.68
5230.83
+129.39
2026-03-09
5134.50
5140.13
5019.22
5101.44
-58.38
2026-03-06
5141.59
5173.91
5129.21
5159.82
+63.20
2026-03-05
5156.50
5193.43
5066.25
5096.62
-52.45
2026-03-04
5093.87
5204.51
5069.77
5149.07
+63.76
2026-03-03
5289.08
5379.29
5003.45
5085.31
-227.74
2026-03-02
5278.16
5417.50
5278.16
5313.05
+62.99
2026-02-27
5235.71
5257.12
5222.88
5250.06
+62.13
2026-02-26
5193.75
5217.09
5132.89
5187.93
-7.67
2026-02-25
5150.22
5209.56
5129.08
5195.60
+45.38
2026-02-24
5192.63
5249.16
5098.53
5150.22
-47.69
2026-02-23
5108.40
5203.85
5108.40
5197.91
+118.12
2026-02-20
5039.11
5079.79
5039.11
5079.79
+71.14
2026-02-19
4998.53
5022.12
4961.08
5008.65
+11.64
2026-02-18
4882.26
5008.02
4853.38
4997.01
+125.83
2026-02-17
4978.33
4999.30
4852
4871.18
-109.90
2026-02-16
5033.30
5033.30
4972.93
4981.08
-44.70
2026-02-13
4980
5045.95
4980
5025.78
-45.42
2026-02-12
5060.14
5099.88
5041.30
5071.20
+11.60
2026-02-11
5018.37
5114.98
5005.32
5059.60
+36.38
2026-02-10
5060.78
5082.93
5003.30
5023.22
-33.93
2026-02-09
4960.97
5059.95
4960.97
5057.15
+99.63
2026-02-06
4940.57
4969.52
4929.26
4957.52
+144.47
2026-02-05
4915.34
5023.38
4795.58
4813.05
-105.71
2026-02-04
4931.28
5091.46
4881.56
4918.76
-10.18
2026-02-03
4611.26
4950.30
4600.25
4928.94
+294.13
2026-02-02
4868.20
4883.56
4404.18
4634.81
-298.25
2026-01-30
5051.12
5051.12
4700.92
4933.06
-263.34
2026-01-29
5280.20
5593.24
5125.67
5196.40
-80.56
2026-01-28
5091
5310.43
5076.71
5276.96
+192.91
2026-01-27
5092.45
5104.29
4998.52
5084.05
-9.64
2026-01-26
4982.90
5108.85
4982.90
5093.69
+109.31
2026-01-23
4960.60
4988.63
4958.74
4984.38
+114.88
2026-01-22
4847.50
4871.92
4760.45
4869.50
+18.60
2026-01-21
4737.75
4886.61
4730
4850.90
+118.12
2026-01-20
4675.10
4750.53
4660.05
4732.78
+58.62
2026-01-19
4595.64
4689.18
4595.64
4674.16
+83.47
2026-01-16
4572.74
4598.36
4572.74
4590.69
-24.46
2026-01-15
4618.68
4641.05
4581.71
4615.15
-2.34
2026-01-14
4620.41
4639.60
4572.10
4617.49
-1.24
2026-01-13
4622.69
4634.08
4574.72
4618.73
-2.73
2026-01-12
4522.78
4626.75
4516.08
4621.46
+121.98
2026-01-09
4511.57
4513.25
4482.78
4499.48
+47.10
2026-01-08
4448.74
4468.01
4409.98
4452.38
+8.13
2026-01-07
4480.69
4500.38
4423.63
4444.25
-30.73
2026-01-06
4449.90
4489.62
4430.91
4474.98
+26.47
2026-01-05
4332.84
4455.78
4332.71
4448.51
+130.32
2026-01-02
4333.54
4333.54
4311.54
4318.19
-15.24