建行美元金(汇)2016年价格历史
JHAUUSD(H)建行美元金(汇)（JHAUUSD(H)）2016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
1249.45
2016年
最高价
美元/盎司
1366.77
2016-08-02
最低价
美元/盎司
1076.89
2016-01-05
2016年价格走势
建行美元金(汇) · 单位：美元/盎司（日K收盘）
2016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
2016-12-30
1157.53
1157.86
1150.64
1151.84
+1.82
2016-12-29
1138.25
1150.21
1137.88
1150.02
+12.14
2016-12-28
1137.02
1144.36
1136.43
1137.88
+0.94
2016-12-27
1133.50
1150.26
1131.83
1136.94
+3.44
2016-12-26
1133.50
1133.50
1133.50
1133.50
+4.77
2016-12-23
1133.22
1133.22
1128.03
1128.73
-3.57
2016-12-22
1131.48
1133.90
1128.11
1132.30
+1.10
2016-12-21
1127.86
1137.18
1126.68
1131.20
+2.85
2016-12-20
1139.74
1142.27
1126.16
1128.35
-11.31
2016-12-19
1135.20
1142.42
1134.60
1139.66
+13.61
2016-12-16
1126.70
1127.28
1123
1126.05
-0.89
2016-12-15
1162.73
1164.20
1125.95
1126.94
-35.92
2016-12-14
1156.93
1164.99
1155.70
1162.86
+6
2016-12-13
1159.89
1165.60
1154.90
1156.86
-3.33
2016-12-12
1159.49
1162.31
1152.04
1160.19
+0.48
2016-12-09
1161.41
1163.88
1156.64
1159.71
-16.53
2016-12-08
1178.60
1178.73
1172.31
1176.24
-1.34
2016-12-07
1171.65
1180.10
1166.22
1177.58
+5.74
2016-12-06
1162.40
1175.92
1162.12
1171.84
+10.65
2016-12-05
1177.51
1188.05
1157.69
1161.19
-13.51
2016-12-02
1174.66
1177.31
1173.17
1174.70
+3.02
2016-12-01
1176.42
1176.49
1162.57
1171.68
-5.93
2016-11-30
1187.40
1194.95
1174.92
1177.61
-12.08
2016-11-29
1189.79
1194.97
1181.41
1189.69
-0.41
2016-11-28
1184
1197.60
1183.49
1190.10
+6.47
2016-11-25
1185.47
1185.47
1178.95
1183.63
-4.97
2016-11-24
1184.44
1192.21
1184.43
1188.60
+4.73
2016-11-23
1208.48
1214.96
1182.09
1183.87
-24.42
2016-11-22
1214.81
1221.06
1206.45
1208.29
-6.64
2016-11-21
1207.95
1217.64
1205.75
1214.93
+6.73
2016-11-18
1227.32
1229.16
1204.70
1208.20
-18.42
2016-11-17
1224.54
1226.62
1224.12
1226.62
+1.23
2016-11-16
1223.88
1232.99
1221.75
1225.39
+1.35
2016-11-15
1213.09
1231.43
1212.58
1224.04
+10.29
2016-11-14
1227.62
1231.26
1211.75
1213.75
-8.91
2016-11-11
1233.95
1236.50
1220.03
1222.66
-48.14
2016-11-10
1288.70
1291.55
1263.57
1270.80
-64.20
2016-11-09
1284.53
1336.70
1269.60
1335
+50.94
2016-11-08
1281.61
1290.21
1278.44
1284.06
+2.07
2016-11-07
1304.25
1304.25
1280.59
1281.99
-22.63
2016-11-04
1303.53
1304.81
1300.99
1304.62
+5.97
2016-11-03
1304.38
1307.66
1286.27
1298.65
+9.56
2016-11-02
1287.15
1291.92
1286.27
1289.09
+1.56
2016-11-01
1274.15
1289.42
1271.37
1287.53
+13.31
2016-10-31
1277.91
1279.64
1272.02
1274.22
-0.85
2016-10-28
1267.63
1284.14
1267.63
1275.07
+5.91
2016-10-27
1267.94
1272.75
1264.91
1269.16
-4
2016-10-26
1273.08
1273.41
1272.49
1273.16
+0.23
2016-10-25
1262.80
1274.04
1261.74
1272.93
+10.03
2016-10-24
1266.11
1271.81
1261.13
1262.90
-4.86
2016-10-21
1264.15
1267.76
1264.15
1267.76
+1.18
2016-10-20
1271.18
1273.73
1265.14
1266.58
-4.15
2016-10-19
1262.60
1273.31
1260.42
1270.73
+11.99
2016-10-18
1255.57
1260.65
1253.90
1258.74
+2.83
2016-10-17
1252.02
1257.14
1250.80
1255.91
+4.39
2016-10-14
1252.98
1257.42
1250.84
1251.52
-9.82
2016-10-13
1252.88
1261.75
1251.43
1261.34
+8.51
2016-10-12
1257.45
1257.98
1250.40
1252.83
-6.72
2016-10-11
1259.55
1260.07
1257.89
1259.55
-0.65
2016-10-10
1258.37
1264.98
1256.83
1260.20
+4.67
2016-10-07
1245.95
1255.53
1245.95
1255.53
-0.18
2016-10-06
1266.82
1269.49
1250.92
1255.71
-11.29
2016-10-05
1276.91
1277.26
1266.21
1267
-44.89
2016-10-04
1311.76
1312.18
1311.76
1311.89
+0.16
2016-10-03
1315.86
1319.62
1311.27
1311.73
-5.81
2016-09-30
1319.92
1320.36
1313.39
1317.54
-0.51
2016-09-29
1321.41
1325.79
1316.55
1318.05
-3.80
2016-09-28
1326.83
1327.95
1318.29
1321.85
-4.68
2016-09-27
1339.66
1340.48
1325.28
1326.53
-8.87
2016-09-26
1337.99
1339.17
1332.91
1335.40
+0.12
2016-09-23
1342.82
1343.63
1333.98
1335.28
-6.92
2016-09-22
1327.34
1342.20
1324.55
1342.20
+27.94
2016-09-21
1314.75
1315.43
1314
1314.26
+0.20
2016-09-20
1313.85
1314.50
1313.46
1314.06
+0.18
2016-09-19
1312.34
1318.21
1309.60
1313.88
+3.34
2016-09-16
1308.55
1310.54
1307.02
1310.54
-11.34
2016-09-15
1324.39
1324.43
1321.88
1321.88
-2.08
2016-09-14
1324.30
1324.70
1323.34
1323.96
+1.97
2016-09-13
1322.53
1322.89
1321.18
1321.99
-0.44
2016-09-12
1328.11
1330.17
1321.95
1322.43
-10.30
2016-09-09
1333.70
1333.83
1332.73
1332.73
-7.63
2016-09-08
1343.73
1349
1339.71
1340.36
-3.65
2016-09-07
1340.50
1352.64
1340.40
1344.01
+4.06
2016-09-06
1326.07
1342.17
1325.14
1339.95
+13.88
2016-09-05
1324.35
1328.47
1322.05
1326.07
+11.84
2016-09-02
1313.47
1315.72
1312.26
1314.23
+6.02
2016-09-01
1308.22
1309.73
1308.17
1308.21
-4.85
2016-08-31
1317.43
1317.59
1312.45
1313.06
-11.11
2016-08-30
1323.84
1325.09
1322.93
1324.17
+4.20
2016-08-29
1319.70
1321.78
1315.55
1319.97
-2.18
2016-08-26
1322.04
1323.01
1321.22
1322.15
-3.73
2016-08-25
1326.37
1328.29
1325.88
1325.88
-13.93
2016-08-24
1338.49
1342.33
1338.49
1339.81
+1.15
2016-08-23
1339.35
1340.02
1337.91
1338.66
+0.07
2016-08-22
1337.48
1339.99
1332.26
1338.59
-2.60
2016-08-19
1343.33
1344.38
1339.79
1341.19
-9.23
2016-08-18
1345.42
1356.10
1339.19
1350.42
+5.35
2016-08-17
1346.85
1351.76
1341.30
1345.07
+4.34
2016-08-16
1342.55
1343.19
1340.10
1340.73
-1.74
2016-08-15
1337.36
1343.72
1336.09
1342.47
+3.60
2016-08-12
1347.27
1348.18
1336.35
1338.87
-5.75
2016-08-11
1345.95
1348.12
1340.65
1344.62
-1.76
2016-08-10
1339.79
1357
1338.40
1346.38
+6.55
2016-08-09
1336.07
1342.69
1330.85
1339.83
+3.81
2016-08-08
1333
1338.29
1330.13
1336.02
-0.35
2016-08-05
1339.17
1340.22
1335.03
1336.37
-20.44
2016-08-04
1357.07
1358.98
1356.22
1356.81
-0.49
2016-08-03
1366.70
1366.70
1354.40
1357.30
-9.47
2016-08-02
1352.69
1367.07
1347.23
1366.77
+14.12
2016-08-01
1349.91
1352.88
1346.53
1352.65
+3.83
2016-07-29
1334.27
1349.46
1330.51
1348.82
+25.36
2016-07-28
1327.09
1327.85
1323.46
1323.46
-3.19
2016-07-27
1317.80
1329.35
1316.55
1326.65
+8.05
2016-07-26
1319.90
1324.55
1313.91
1318.60
-1.16
2016-07-25
1322.07
1323.85
1312.77
1319.76
-3.84
2016-07-22
1323
1325.16
1320.35
1323.60
-6.77
2016-07-21
1319.96
1330.54
1310.95
1330.37
+11.46
2016-07-20
1332.42
1335.68
1318.91
1318.91
-13.14
2016-07-19
1327.84
1334.87
1325.85
1332.05
+4.11
2016-07-18
1331.39
1335.16
1323.95
1327.94
-1.02
2016-07-15
1328.05
1332.10
1326.05
1328.96
-1.58
2016-07-14
1342.15
1347.07
1320.33
1330.54
-7.26
2016-07-13
1337.29
1340.04
1327.96
1337.80
+0.23
2016-07-12
1360.07
1360.19
1335.48
1337.57
-21.43
2016-07-11
1372.80
1372.92
1351.50
1359
-6.94
2016-07-08
1352.88
1365.94
1352.88
1365.94
+10
2016-07-07
1366.83
1370.06
1351.17
1355.94
-1.97
2016-07-06
1351.42
1357.91
1350.98
1357.91
+6.79
2016-07-05
1350.95
1352.68
1338.90
1351.12
-0.28
2016-07-04
1341.70
1357.25
1340.95
1351.40
+6.83
2016-07-01
1335.53
1344.57
1335.06
1344.57
+25.41
2016-06-30
1325.71
1326.66
1313.24
1319.16
+4.87
2016-06-29
1314.57
1315.41
1313.73
1314.29
-0.91
2016-06-28
1320
1329.60
1305.65
1315.20
-3.64
2016-06-27
1329.94
1335.32
1318.36
1318.84
-0.20
2016-06-24
1320.02
1320.45
1314.80
1319.04
+54.66
2016-06-23
1267.61
1271.03
1258.37
1264.38
-2.60
2016-06-22
1270.31
1271.32
1261.93
1266.98
-13.53
2016-06-21
1285.10
1293.85
1280.11
1280.51
-5.10
2016-06-20
1289.95
1292.27
1278.20
1285.61
-13.03
2016-06-17
1288.41
1299.52
1286.98
1298.64
-9.19
2016-06-16
1284.67
1315.40
1283.27
1307.83
+23.12
2016-06-15
1281.53
1287.34
1278.70
1284.71
+4.74
2016-06-14
1284.42
1285.41
1279.71
1279.97
+4.87
2016-06-10
1270.92
1276.95
1270.26
1275.10
+5.38
2016-06-09
1261.25
1270.73
1257.17
1269.72
+8.34
2016-06-08
1241.41
1264.07
1241.41
1261.38
+19.58
2016-06-07
1245.92
1247.11
1235.05
1241.80
-4.21
2016-06-06
1245.50
1248.79
1240.26
1246.01
+33.57
2016-06-03
1211.99
1213.31
1207.24
1212.44
-4.16
2016-06-02
1208.16
1217.19
1206.03
1216.60
+7.39
2016-06-01
1215.17
1220.10
1208.89
1209.21
-4.44
2016-05-31
1207.65
1215.63
1205.18
1213.65
+5.82
2016-05-30
1209.14
1210.95
1200.15
1207.83
-2.66
2016-05-28
1213.76
1215.38
1207.10
1210.49
-4.04
2016-05-27
1222.10
1223.25
1210.63
1214.53
-7.62
2016-05-26
1222.20
1233.34
1221.24
1222.15
-0.45
2016-05-25
1231.55
1231.55
1218.03
1222.60
-8.82
2016-05-24
1246.86
1252.21
1230.45
1231.42
-15.20
2016-05-23
1251.73
1255.95
1243.57
1246.62
-5.87
2016-05-21
1250.23
1253.45
1249.57
1252.49
+2.63
2016-05-20
1252.37
1259.74
1249.12
1249.86
-3.04
2016-05-19
1273.02
1273.84
1244.66
1252.90
-19.50
2016-05-18
1279.26
1281.38
1267.50
1272.40
-7.04
2016-05-17
1275.43
1281.88
1270
1279.44
+4.12
2016-05-16
1273.14
1288.09
1273.05
1275.32
+1.56
2016-05-14
1270.82
1275.08
1269.72
1273.76
+3.32
2016-05-13
1269.54
1276.08
1261.92
1270.44
+1.30
2016-05-12
1274.40
1280.16
1266.02
1269.14
-5.22
2016-05-11
1259.82
1278.62
1259.43
1274.36
+15.06
2016-05-10
1264.40
1267.92
1258.15
1259.30
-29.75
2016-05-07
1291.24
1295.47
1286.77
1289.05
-2.40
2016-05-06
1276.56
1293.75
1269.74
1291.45
+15.04
2016-05-05
1278.56
1285.90
1272.21
1276.41
-2.36
2016-05-04
1285.79
1290.39
1275.71
1278.77
-7.93
2016-05-03
1294.17
1301.70
1282.75
1286.70
-6.17
2016-04-30
1291.86
1293.91
1288.34
1292.87
+1.59
2016-04-29
1264.93
1296.05
1262.66
1291.28
+26.76
2016-04-28
1248.86
1265.10
1238.65
1264.52
+16.08
2016-04-27
1241.69
1250.78
1240.35
1248.44
+5.45
2016-04-26
1240.15
1244.25
1231.80
1242.99
+3.16
2016-04-25
1233.70
1241.95
1231.24
1239.83
+6.13
2016-04-23
1236.89
1236.89
1227.91
1233.70
-4.31
2016-04-22
1251.75
1252.08
1236.10
1238.01
-12.87
2016-04-21
1252.66
1270.30
1242.90
1250.88
-3.44
2016-04-20
1254.94
1257.55
1246.28
1254.32
-0.60
2016-04-19
1233.89
1256.35
1228.30
1254.92
+20
2016-04-18
1234.85
1241.67
1230.85
1234.92
+0.52
2016-04-16
1233.55
1235.78
1232
1234.40
+0.75
2016-04-15
1226.65
1234.49
1224.16
1233.65
+6.85
2016-04-14
1244.69
1247.24
1226.13
1226.80
-18.45
2016-04-13
1253.40
1253.71
1240.31
1245.25
-12.74
2016-04-12
1257.81
1262.45
1253.38
1257.99
+0.39
2016-04-11
1251.10
1258.72
1246.66
1257.60
+17.52
2016-04-09
1240.44
1242.88
1239.60
1240.08
+0.26
2016-04-08
1238.15
1241.50
1229.98
1239.82
+0.54
2016-04-07
1227.04
1243.05
1219.37
1239.28
+12.82
2016-04-06
1225.50
1227.78
1217.50
1226.46
+3.70
2016-04-02
1213.44
1223.92
1213.43
1222.76
+9.15
2016-04-01
1235.04
1235.83
1209.48
1213.61
-21.21
2016-03-31
1226.61
1239.31
1224.21
1234.82
+9.07
2016-03-30
1226.98
1243.25
1223.38
1225.75
-1.94
2016-03-29
1219.22
1228.66
1216.73
1227.69
+8.04
2016-03-28
1211.60
1223.02
1210.10
1219.65
+2.66
2016-03-26
1216.99
1216.99
1216.99
1216.99
—
2016-03-25
1221.10
1223.20
1216.74
1216.99
-3.77
2016-03-24
1218.76
1223.83
1212.98
1220.76
-33.46
2016-03-19
1253.64
1257.89
1250.31
1254.22
+0.57
2016-03-18
1264.74
1266.81
1249.53
1253.65
-10.34
2016-03-17
1229.48
1270.92
1228.54
1263.99
+33.88
2016-03-16
1233.69
1235.23
1227
1230.11
-2.44
2016-03-15
1242.85
1244.87
1226.60
1232.55
-10.21
2016-03-14
1254.45
1260.36
1242.45
1242.76
-16.19
2016-03-12
1259.95
1260.86
1256.74
1258.95
-1.05
2016-03-11
1263.46
1280
1255.23
1260
-4.79
2016-03-10
1253.93
1269.08
1243.44
1264.79
+14.98
2016-03-09
1268.79
1268.79
1245.88
1249.81
-17.13
2016-03-08
1265.47
1276.51
1260.45
1266.94
-0.73
2016-03-07
1259.10
1272.90
1258.88
1267.67
+9.31
2016-03-05
1270.29
1274.91
1258.36
1258.36
-10.79
2016-03-04
1252.73
1279.79
1251.30
1269.15
+15.55
2016-03-03
1237.39
1257.12
1235.18
1253.60
+14.59
2016-03-02
1233.93
1241.54
1225.09
1239.01
+5.13
2016-03-01
1232.80
1248.38
1227.46
1233.88
+0.72
2016-02-29
1223.69
1235.33
1223.69
1233.16
+7.69
2016-02-27
1214.16
1226.27
1211.89
1225.47
+6.02
2016-02-26
1238.60
1242.39
1218.13
1219.45
-17.66
2016-02-25
1247.02
1249.85
1221.46
1237.11
-11.04
2016-02-24
1225.53
1252.85
1221.32
1248.15
+23.01
2016-02-23
1212.54
1226.37
1207.44
1225.14
+12.11
2016-02-22
1223.11
1223.61
1202.31
1213.03
-19.98
2016-02-20
1230.04
1233.32
1229.31
1233.01
+2.02
2016-02-19
1216.75
1239.79
1216.26
1230.99
+16.51
2016-02-18
1210.87
1215.14
1201.19
1214.48
+4.77
2016-02-17
1214.47
1215.70
1195.93
1209.71
-4.68
2016-02-16
1204.80
1216.77
1191.10
1214.39
+9.80
2016-02-15
1223.82
1225.03
1202.41
1204.59
+88.05
2016-01-30
1118.19
1118.19
1115.92
1116.54
-1.40
2016-01-29
1115.50
1118.30
1109.16
1117.94
+2.45
2016-01-28
1116.36
1127.96
1111.80
1115.49
-1
2016-01-27
1118.83
1123.04
1115.15
1116.49
-2.06
2016-01-26
1106.40
1118.55
1104.21
1118.55
+11.77
2016-01-25
1100.38
1107.95
1099.83
1106.78
+9.95
2016-01-23
1099.84
1100.85
1095.78
1096.83
-3.57
2016-01-22
1094.30
1102.61
1093.01
1100.40
+6.37
2016-01-21
1101.85
1109.57
1092.90
1094.03
-7.99
2016-01-20
1086.55
1102.90
1085.26
1102.02
+15.79
2016-01-19
1089.01
1094.27
1083.15
1086.23
-2.86
2016-01-18
1091.94
1093.38
1088.07
1089.09
+0.24
2016-01-16
1089.83
1094.15
1088.12
1088.85
-1.29
2016-01-15
1082.68
1097.10
1071.83
1090.14
+7.67
2016-01-14
1089.18
1095.34
1081.86
1082.47
-8.11
2016-01-13
1088.45
1092.30
1080.05
1090.58
+2.80
2016-01-12
1100.16
1100.16
1084.14
1087.78
-11.09
2016-01-11
1107.56
1107.56
1097.98
1098.87
-1.01
2016-01-09
1104.28
1104.41
1099.88
1099.88
-2.50
2016-01-08
1103.92
1109.55
1096.50
1102.38
-2.36
2016-01-07
1090.05
1106.20
1090.05
1104.74
+16.95
2016-01-06
1077.54
1092.20
1075.31
1087.79
+10.90
2016-01-05
1078.14
1082.06
1071.49
1076.89
-0.68
2016-01-04
1063.96
1083.40
1063.48
1077.57
+14.44