建行美元金(汇)2015年价格历史
JHAUUSD(H)建行美元金(汇)（JHAUUSD(H)）2015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
1160.75
2015年
最高价
美元/盎司
1294.15
2015-01-27
最低价
美元/盎司
1053.65
2015-12-17
2015年价格走势
建行美元金(汇) · 单位：美元/盎司（日K收盘）
2015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
2015-12-31
1061.84
1063.26
1060.30
1063.13
+1.58
2015-12-30
1068.35
1071.99
1059.68
1061.55
-7.57
2015-12-29
1069.91
1075.21
1066.92
1069.12
-0.98
2015-12-28
1076.03
1077.01
1069.82
1070.10
-5.78
2015-12-26
1075.88
1075.88
1075.88
1075.88
—
2015-12-25
1075.55
1077.18
1075.34
1075.88
+0.65
2015-12-24
1069.64
1076.37
1068.86
1075.23
+5.48
2015-12-23
1075.78
1076.63
1068.75
1069.75
-6.04
2015-12-22
1078.84
1081.72
1074.65
1075.79
-2.40
2015-12-21
1065.96
1079.78
1064.07
1078.19
+11.97
2015-12-19
1064.84
1068.06
1064.02
1066.22
+2.05
2015-12-18
1053.11
1070.52
1050.06
1064.17
+10.52
2015-12-17
1074.93
1077.97
1049.28
1053.65
-21.31
2015-12-16
1060.20
1076.40
1060.19
1074.96
+13.61
2015-12-15
1069.41
1071.73
1059.87
1061.35
-8.37
2015-12-14
1074.62
1077.30
1066.24
1069.72
-8.79
2015-12-12
1075.30
1079.31
1074.75
1078.51
+3.15
2015-12-11
1072.67
1078.28
1062.70
1075.36
+2.18
2015-12-10
1070.68
1078.14
1070.20
1073.18
+1.39
2015-12-09
1075.25
1084.62
1071.79
1071.79
-3.94
2015-12-08
1076.99
1078.20
1068.26
1075.73
-1.17
2015-12-07
1086.30
1086.55
1074.55
1076.90
-8.65
2015-12-05
1083.73
1087.72
1082.51
1085.55
+1.75
2015-12-04
1055.96
1088.68
1055.71
1083.80
+27.67
2015-12-03
1056.24
1062.34
1046.47
1056.13
-0.55
2015-12-02
1066.35
1071.35
1055.40
1056.68
-9.47
2015-12-01
1062.59
1074.73
1062.59
1066.15
+3.35
2015-11-30
1054.35
1064.38
1053.47
1062.80
+4.82
2015-11-28
1058.45
1060.08
1056.83
1057.98
+0.78
2015-11-27
1071.41
1073.58
1052.96
1057.20
-14.31
2015-11-26
1072.08
1074.85
1070.09
1071.51
-0.14
2015-11-25
1072.80
1074.90
1068.32
1071.65
-5.53
2015-11-21
1079.20
1079.73
1076.24
1077.18
-3.42
2015-11-20
1082.99
1087.30
1078.58
1080.60
-2.60
2015-11-19
1068.90
1084.27
1067.03
1083.20
+14.70
2015-11-18
1075.87
1076.18
1065.65
1068.50
-6.74
2015-11-17
1085.51
1086.72
1075.08
1075.24
-10.15
2015-11-16
1092.62
1098.04
1084.92
1085.39
+2.31
2015-11-14
1082.41
1083.19
1080.94
1083.08
+0.23
2015-11-13
1080.22
1088.14
1077.93
1082.85
+3.68
2015-11-12
1088.19
1089.50
1075.13
1079.17
-8.78
2015-11-11
1088.51
1093.65
1085.81
1087.95
-0.29
2015-11-10
1089.97
1094.41
1085.65
1088.24
-1.50
2015-11-09
1089.88
1095.58
1089.23
1089.74
+0.79
2015-11-07
1087.58
1090.61
1087.13
1088.95
+1.59
2015-11-06
1107.87
1110.70
1085.69
1087.36
-19.71
2015-11-05
1113.59
1114.71
1105.39
1107.07
-5.48
2015-11-04
1123.10
1124.55
1112.55
1112.55
-10.55
2015-11-03
1135.16
1138.33
1122.22
1123.10
-11.48
2015-11-02
1142.09
1142.99
1133.16
1134.58
-6.91
2015-10-31
1140.54
1143.55
1139.93
1141.49
+0.71
2015-10-30
1150.62
1151.17
1140.41
1140.78
-9.02
2015-10-29
1179.62
1179.62
1149.44
1149.80
-30.29
2015-10-28
1167.32
1182.53
1165.40
1180.09
+13.34
2015-10-27
1166.13
1168.63
1161.43
1166.75
+0.50
2015-10-26
1163.13
1169
1162.69
1166.25
+1.85
2015-10-24
1162.28
1166.56
1162.27
1164.40
+2.26
2015-10-23
1166.72
1179.41
1160.03
1162.14
-4.51
2015-10-22
1166.49
1171.45
1163.62
1166.65
+0.59
2015-10-21
1175.98
1179.03
1164.07
1166.06
-10.22
2015-10-20
1171.68
1180.57
1167.52
1176.28
+4.81
2015-10-19
1175.90
1178.07
1169.61
1171.47
-4.02
2015-10-17
1181.04
1183.43
1175.49
1175.49
-4.51
2015-10-16
1188.12
1190.08
1175.48
1180
-8.61
2015-10-15
1177.04
1190.80
1175.18
1188.61
+11.54
2015-10-14
1165.94
1178.78
1164.58
1177.07
+11.05
2015-10-13
1162.51
1166.96
1152.50
1166.02
+3.37
2015-10-12
1155.50
1168.87
1155.08
1162.65
+5.15
2015-10-10
1158.30
1159.63
1155.30
1157.50
-1.59
2015-10-09
1144.22
1159.09
1138.96
1159.09
+14.68
2015-10-08
1147
1150.28
1137.50
1144.41
-2.89
2015-10-07
1147.74
1153.36
1142.06
1147.30
-1.03
2015-10-06
1135.04
1151.17
1133.28
1148.33
+13.36
2015-10-05
1137.17
1141.54
1130.55
1134.97
-3.14
2015-10-03
1139
1139.34
1134.90
1138.11
-0.95
2015-10-02
1115.85
1141.37
1105.32
1139.06
+22.80
2015-10-01
1114.85
1118.97
1111.65
1116.26
+1.45
2015-09-30
1131.76
1131.89
1112.40
1114.81
-16.75
2015-09-29
1134.63
1134.63
1124.47
1131.56
-3.14
2015-09-28
1146.57
1148.14
1128.35
1134.70
-8
2015-09-25
1154.04
1154.60
1141.38
1142.70
-12.97
2015-09-24
1132.36
1156.42
1129.68
1155.67
+23.81
2015-09-23
1126.15
1133.86
1122
1131.86
+5.91
2015-09-22
1133.01
1136.29
1121.77
1125.95
-7.12
2015-09-21
1137.76
1139.95
1130.63
1133.07
-6.53
2015-09-19
1137.64
1139.70
1136.58
1139.60
+2.53
2015-09-18
1117.29
1141.44
1117.07
1137.07
+19.81
2015-09-17
1121.50
1123.99
1115.94
1117.26
-4.28
2015-09-16
1104.73
1122.77
1103.61
1121.54
+17
2015-09-15
1109.12
1110.15
1103.66
1104.54
-5.74
2015-09-14
1106.46
1110.28
1103.90
1110.28
+2.02
2015-09-12
1102.48
1108.30
1102.48
1108.26
+6.01
2015-09-11
1109.53
1112.87
1099.33
1102.25
-7.28
2015-09-10
1105.62
1114.80
1102.89
1109.53
+1.33
2015-09-09
1125.37
1125.43
1108.20
1108.20
-16.69
2015-09-08
1119.06
1126.53
1118.63
1124.89
+5.82
2015-09-07
1122.56
1124.87
1117.87
1119.07
-3.34
2015-09-05
1121.60
1122.88
1120.71
1122.41
+0.90
2015-09-04
1124.58
1130.01
1117.75
1121.51
-2.67
2015-09-03
1136
1137.50
1122.39
1124.18
-10.05
2015-09-02
1139.38
1142.55
1132.63
1134.23
-5.77
2015-09-01
1134.36
1147.15
1132.57
1140
+5.10
2015-08-31
1132.75
1135.26
1126.26
1134.90
+0.25
2015-08-29
1132.34
1135.80
1131.66
1134.65
+3.91
2015-08-28
1124.25
1140.55
1121.86
1130.74
+6.50
2015-08-27
1123.74
1129.30
1117.82
1124.24
-0.20
2015-08-26
1136.56
1146.45
1123.70
1124.44
-12.28
2015-08-25
1161.34
1161.34
1135.16
1136.72
-23.32
2015-08-24
1161.58
1165.20
1152.70
1160.04
-0.06
2015-08-22
1160.03
1160.10
1159.40
1160.10
+1.75
2015-08-21
1149.75
1164.45
1149.55
1158.35
+8.49
2015-08-20
1128.66
1151.21
1127.21
1149.86
+20.53
2015-08-19
1116.36
1129.48
1115.67
1129.33
+12.44
2015-08-18
1118.64
1121.18
1110.24
1116.89
-1.73
2015-08-17
1114.57
1122.61
1114.11
1118.62
+3.05
2015-08-15
1113.55
1115.68
1111.97
1115.57
+1.51
2015-08-14
1116.19
1121.10
1112.60
1114.06
-2.01
2015-08-13
1123.49
1124.50
1114.24
1116.07
-7.51
2015-08-12
1108.96
1123.58
1102.08
1123.58
+14.49
2015-08-11
1107.13
1116.33
1094.11
1109.09
+1.01
2015-08-10
1092.82
1108.96
1092.82
1108.08
+15.30
2015-08-08
1094.25
1095.68
1091.52
1092.78
-2.41
2015-08-07
1090.22
1099.57
1083.70
1095.19
+4.57
2015-08-06
1084.75
1090.80
1083.44
1090.62
+6.37
2015-08-05
1092.16
1093.21
1083.29
1084.25
-7.96
2015-08-04
1091.43
1094.27
1081.32
1092.21
+0.45
2015-08-03
1094.97
1097.74
1089.49
1091.76
-3.71
2015-08-01
1095.44
1098.24
1094.28
1095.47
+0.39
2015-07-31
1091.66
1103.41
1080.23
1095.08
+2.67
2015-07-30
1096.20
1101.53
1082.80
1092.41
-4.15
2015-07-29
1094.80
1099.32
1090.89
1096.56
+2.13
2015-07-28
1097.71
1098.62
1091.84
1094.43
-3.79
2015-07-27
1095.87
1105.02
1089.61
1098.22
-0.83
2015-07-25
1086.47
1101.53
1084.61
1099.05
+13.94
2015-07-24
1094.24
1096.56
1077.88
1085.11
-9.13
2015-07-23
1092.80
1105.73
1092.10
1094.24
+0.65
2015-07-22
1106.02
1107.41
1087.50
1093.59
-12.23
2015-07-21
1111.18
1111.28
1097.30
1105.82
-4.04
2015-07-20
1131.99
1133.01
1097.40
1109.86
-23.85
2015-07-18
1132.31
1134.64
1132.13
1133.71
+1.83
2015-07-17
1145.16
1146.33
1131.30
1131.88
-13.20
2015-07-16
1146.10
1150.05
1142.46
1145.08
-0.71
2015-07-15
1155.75
1156.85
1144.14
1145.79
-9.87
2015-07-14
1157.74
1159.48
1153.40
1155.66
-2.19
2015-07-13
1162.72
1164.30
1151.60
1157.85
-4.95
2015-07-11
1162.27
1165.28
1158.55
1162.80
+0.55
2015-07-10
1161.98
1163.91
1158.23
1162.25
-0.49
2015-07-09
1161.97
1166.93
1156.20
1162.74
-0.23
2015-07-08
1155.72
1163.70
1147.50
1162.97
+5.76
2015-07-07
1168.29
1174.47
1148.66
1157.21
-10.59
2015-07-06
1174.38
1174.49
1163.36
1167.80
-0.67
2015-07-04
1168.36
1168.97
1167.84
1168.47
-0.24
2015-07-03
1163.61
1170
1163.30
1168.71
+5.08
2015-07-02
1170.30
1172.14
1157.49
1163.63
-6.85
2015-07-01
1177.81
1178.65
1167.86
1170.48
-2.48
2015-06-30
1178.50
1180.64
1167.67
1172.96
-5.50
2015-06-29
1186.80
1187.41
1174.38
1178.46
+3.67
2015-06-27
1173.40
1175.18
1172.17
1174.79
+2
2015-06-26
1173.52
1178.46
1169.36
1172.79
-0.85
2015-06-25
1173.86
1178.20
1172.06
1173.64
+0.04
2015-06-24
1178.50
1179.92
1171.68
1173.60
-5
2015-06-23
1184.89
1188.20
1176.60
1178.60
-7.16
2015-06-22
1198.88
1200.12
1182.52
1185.76
-14.94
2015-06-20
1202.55
1203.50
1200.38
1200.70
-0.56
2015-06-19
1199.19
1204.18
1198.70
1201.26
+2.47
2015-06-18
1176.08
1205.41
1176
1198.79
+21.91
2015-06-17
1180
1182.80
1174.91
1176.88
-3.12
2015-06-16
1189.15
1189.55
1176.42
1180
-9.15
2015-06-15
1185.83
1190.35
1173.26
1189.15
+7.97
2015-06-13
1180.95
1181.47
1179.85
1181.18
+0.13
2015-06-12
1180.82
1184.30
1176.96
1181.05
+1.06
2015-06-11
1187.68
1188.11
1177.22
1179.99
-7.90
2015-06-10
1178.50
1192.15
1175.54
1187.89
+9.47
2015-06-09
1172.50
1182.97
1172.21
1178.42
+5.62
2015-06-08
1170.39
1177.41
1169.85
1172.80
+1.55
2015-06-06
1168.32
1171.98
1167.88
1171.25
+3.26
2015-06-05
1175.35
1178.50
1163.40
1167.99
-6.96
2015-06-04
1183.75
1185.85
1173.22
1174.95
-13.95
2015-06-03
1187.57
1189.90
1187.57
1188.90
+1.16
2015-06-02
1193.81
1194.56
1186.40
1187.74
-6.01
2015-06-01
1193.60
1204.08
1188.38
1193.75
+3.60
2015-05-30
1189.95
1191.66
1188.96
1190.15
-0.38
2015-05-29
1186.30
1193.28
1186.30
1190.53
+2.16
2015-05-28
1187.05
1192.18
1181.28
1188.37
+1.07
2015-05-27
1186.94
1190.96
1184.22
1187.30
-0.16
2015-05-26
1208.47
1208.70
1185.80
1187.46
-20.72
2015-05-25
1204.51
1208.53
1203.01
1208.18
+2.73
2015-05-23
1206.22
1206.65
1203.14
1205.45
-0.79
2015-05-22
1204.96
1214.93
1202.50
1206.24
+1.77
2015-05-21
1208.89
1212.78
1202.27
1204.47
-4.21
2015-05-20
1208.15
1212.01
1206.41
1208.68
+0.67
2015-05-19
1227.15
1228.43
1206.15
1208.01
-19.15
2015-05-18
1225.30
1232.32
1221.79
1227.16
+2.31
2015-05-16
1223.45
1226.19
1222.67
1224.85
+1.69
2015-05-15
1223.25
1225.59
1213.39
1223.16
+0.51
2015-05-14
1214.41
1227.03
1212.50
1222.65
+6.98
2015-05-13
1193.91
1218.03
1191.50
1215.67
+20.97
2015-05-12
1181.71
1195.86
1178
1194.70
+13.38
2015-05-11
1188.98
1191.74
1179.64
1181.32
-6.95
2015-05-09
1188.19
1190.38
1187.67
1188.27
+0.09
2015-05-08
1184.40
1192.62
1181.83
1188.18
+3.97
2015-05-07
1190.85
1192.93
1179.50
1184.21
-5.99
2015-05-06
1195.76
1197.37
1188.60
1190.20
-5.27
2015-05-05
1190.40
1199.44
1186.25
1195.47
+4.67
2015-05-04
1178.31
1192.85
1177.88
1190.80
+13.85
2015-05-02
1172.78
1176.95
1171.17
1176.95
+3.02
2015-05-01
1180.98
1185.10
1171.44
1173.93
-6.78
2015-04-30
1210.74
1211.27
1177.49
1180.71
-29.97
2015-04-29
1212.55
1215.08
1204.59
1210.68
-2.52
2015-04-28
1202.05
1214.12
1199.35
1213.20
+10.78
2015-04-27
1179.14
1204.15
1179.14
1202.42
+23.63
2015-04-25
1178.28
1179.08
1175.40
1178.79
-1.01
2015-04-24
1191.87
1198.03
1176.90
1179.80
-12.65
2015-04-23
1190.03
1193.71
1184.69
1192.45
+2.42
2015-04-22
1198.95
1204.55
1186.46
1190.03
-9.13
2015-04-21
1196.15
1202.35
1193.39
1199.16
+3.58
2015-04-20
1204.26
1208.81
1191.63
1195.58
-8.59
2015-04-18
1202.95
1205.47
1201.90
1204.17
+0.14
2015-04-17
1198.09
1207.68
1196.72
1204.03
+5.81
2015-04-16
1196.69
1209.21
1195.20
1198.22
+1.44
2015-04-15
1196.37
1197.97
1189.24
1196.78
+0.69
2015-04-14
1200.92
1201.49
1184.29
1196.09
-10.12
2015-04-13
1207.44
1209.41
1206.11
1206.21
-2.19
2015-04-11
1205.74
1208.88
1203.83
1208.40
+1.73
2015-04-10
1194.80
1210.81
1193.37
1206.67
+11.39
2015-04-09
1204.01
1206.46
1192.94
1195.28
-9.21
2015-04-08
1212.48
1212.49
1202.49
1204.49
-7.46
2015-04-07
1219.47
1221.45
1207.75
1211.95
-7.43
2015-04-06
1216.50
1224.28
1215.87
1219.38
+9.13
2015-04-04
1210.25
1210.25
1210.25
1210.25
—
2015-04-03
1199.33
1210.72
1198.18
1210.25
+11.15
2015-04-02
1201.55
1208.51
1195.70
1199.10
-2.56
2015-04-01
1187.33
1203.33
1181.30
1201.66
+14.48
2015-03-31
1185.22
1190.45
1178.83
1187.18
+2.73
2015-03-30
1197.97
1198.36
1182.88
1184.45
-13.93
2015-03-28
1199.50
1201.34
1196.70
1198.38
-0.77
2015-03-27
1205.74
1206.40
1193.80
1199.15
-5.23
2015-03-26
1197.10
1219.24
1194.60
1204.38
+6.36
2015-03-25
1190.49
1199.70
1187.14
1198.02
+8.83
2015-03-24
1184.59
1195.04
1184.59
1189.19
+3.31
2015-03-23
1185.92
1188.75
1179.60
1185.88
+2.63
2015-03-21
1183.60
1186.95
1181.46
1183.25
-0.17
2015-03-20
1170.95
1183.94
1168.19
1183.42
+12.32
2015-03-19
1151.93
1177.49
1150.40
1171.10
+20.40
2015-03-18
1147.85
1153.06
1146.30
1150.70
+0.94
2015-03-17
1152.79
1158.20
1143.52
1149.76
-3.36
2015-03-16
1155.99
1164.17
1150.77
1153.12
-2.33
2015-03-14
1153.75
1156.24
1152.70
1155.45
+1.50
2015-03-13
1151.08
1161.60
1149.83
1153.95
+3.32
2015-03-12
1152.19
1166.30
1148.60
1150.63
-2.31
2015-03-11
1162.92
1165.30
1148.56
1152.94
-9.91
2015-03-10
1167.90
1170.39
1156.25
1162.85
-5.33
2015-03-09
1169.32
1175.35
1167.34
1168.18
+0.30
2015-03-07
1175.95
1176
1164.33
1167.88
-8.63
2015-03-06
1206.89
1207.05
1173.70
1176.51
-29.67
2015-03-05
1201.82
1209.15
1198.25
1206.18
+3.67
2015-03-04
1203.63
1208.81
1198.44
1202.51
-0.49
2015-03-03
1209.35
1214.62
1195.57
1203
-5.35
2015-03-02
1213.90
1223.30
1207.84
1208.35
-5
2015-02-28
1217.20
1218.50
1211.20
1213.35
-5.15
2015-02-27
1208.50
1219.30
1204.80
1218.50
+9.76
2015-02-26
1204.30
1219.95
1201.30
1208.74
+4.29
2015-02-25
1199.05
1212
1192.40
1204.45
+4.90
2015-02-24
1201.49
1204.49
1192.65
1199.55
-5.15
2015-02-23
1202
1209.90
1191.45
1204.70
+4.85
2015-02-21
1206.10
1208.85
1198.55
1199.85
-6.70
2015-02-20
1208.55
1214.85
1201.90
1206.55
-1.95
2015-02-19
1202.95
1222.85
1198.73
1208.50
+2.15
2015-02-18
1206.30
1211
1203.75
1206.35
-1.48
2015-02-17
1231.90
1233.85
1204.35
1207.83
-23.67
2015-02-16
1228.60
1235.90
1228.20
1231.50
+2.05
2015-02-14
1232.40
1232.55
1227
1229.45
-2.79
2015-02-13
1223.45
1234.95
1219.99
1232.24
+9.99
2015-02-12
1222.78
1230.49
1217
1222.25
-1.03
2015-02-11
1237.78
1238.70
1221.60
1223.28
-15.47
2015-02-10
1241.10
1245.60
1232.85
1238.75
-2.15
2015-02-09
1234.30
1243.70
1234.30
1240.90
+6.60
2015-02-07
1231.52
1235.35
1230.65
1234.30
-0.61
2015-02-06
1261.40
1268.80
1234.91
1234.91
-26.12
2015-02-05
1262.15
1274
1258.50
1261.03
-1.79
2015-02-04
1257.35
1271.55
1255.74
1262.82
+3.64
2015-02-03
1272.88
1284.80
1257.99
1259.18
-13.79
2015-02-02
1283.67
1284.07
1266.80
1272.97
-8.58
2015-01-31
1275.90
1282.65
1274.80
1281.55
+16.70
2015-01-30
1265.20
1266.30
1252.35
1264.85
+1.85
2015-01-29
1288.40
1289.10
1263
1263
-25.35
2015-01-28
1293.85
1296.15
1284.05
1288.35
-5.80
2015-01-27
1279.65
1297.45
1272.95
1294.15
+14.91
2015-01-26
1294.15
1298.95
1276.45
1279.24
-11.61
2015-01-24
1290.66
1293.98
1289.15
1290.85
—
2015-01-23
1300
1300.70
1284.65
1290.85
+1.75
2015-01-22
1289.08
1295.45
1280.35
1289.10
-1.38
2015-01-21
1292.38
1304.80
1286
1290.48
-1.62
2015-01-20
1273.25
1293.85
1273.25
1292.10
+18.70
2015-01-19
1280.70
1281.55
1273.10
1273.40
-4.05
2015-01-17
1272.70
1281.65
1272.15
1277.45
+5.75
2015-01-16
1258.88
1277.95
1255.60
1271.70
+12.45
2015-01-15
1239
1263.38
1226.15
1259.25
+19.98
2015-01-14
1234.85
1243.90
1225.58
1239.27
+3.12
2015-01-13
1226.74
1243.55
1225.45
1236.15
+10.18
2015-01-12
1223.12
1230.91
1219.25
1225.97
+8.19
2015-01-10
1218.90
1218.90
1215.60
1217.78
+0.95
2015-01-09
1212.99
1220.50
1206.70
1216.83
+3.76
2015-01-08
1215.45
1216.68
1204.95
1213.07
-2.38
2015-01-07
1209.45
1222.50
1207.65
1215.45
+6.67
2015-01-06
1198.25
1214.25
1195.15
1208.78
+10.10
2015-01-05
1189.83
1201.88
1181.25
1198.68
+13.20
2015-01-03
1189.30
1194
1182.45
1185.48
-1.47
2015-01-02
1184.65
1193.10
1169.20
1186.95
-12.20