建行美元金(汇)2017年价格历史
JHAUUSD(H)建行美元金(汇)（JHAUUSD(H)）2017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
1261.34
2017年
最高价
美元/盎司
1346.82
2017-09-08
最低价
美元/盎司
1164.31
2017-01-04
2017年价格走势
建行美元金(汇) · 单位：美元/盎司（日K收盘）
2017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
2017-12-29
1302.50
1307.59
1302.49
1303.44
+9.88
2017-12-28
1286.32
1295.19
1285.50
1293.56
+7.22
2017-12-27
1281.86
1287.53
1281.40
1286.34
+4.51
2017-12-26
1275.01
1281.90
1273.42
1281.83
+6.82
2017-12-25
1275.01
1275.01
1275.01
1275.01
+0.11
2017-12-22
1272.65
1276.08
1272.65
1274.90
+9.65
2017-12-21
1264.63
1268.34
1263.51
1265.25
+0.57
2017-12-20
1261.15
1266.38
1259.39
1264.68
+3.12
2017-12-19
1263.95
1265.24
1260.40
1261.56
-1.37
2017-12-18
1255.26
1263.36
1252.91
1262.93
+6.63
2017-12-15
1254.53
1256.30
1253.58
1256.30
+3.05
2017-12-14
1246.59
1259.05
1244.79
1253.25
+7.51
2017-12-13
1237.35
1249.45
1236.93
1245.74
+8.78
2017-12-12
1247.42
1247.86
1236.64
1236.96
-10.64
2017-12-11
1247.70
1251.57
1246.49
1247.60
-1.07
2017-12-08
1247.97
1248.79
1246.62
1248.67
-4.57
2017-12-07
1263.73
1265.45
1252.55
1253.24
-10.31
2017-12-06
1263.82
1269.25
1261.22
1263.55
-1.24
2017-12-05
1275.36
1277.13
1264.61
1264.79
-10.83
2017-12-04
1280.26
1280.26
1272.21
1275.62
-6.88
2017-12-01
1274.53
1289.21
1274.35
1282.50
+2.60
2017-11-30
1285.38
1286.21
1276.62
1279.90
-6
2017-11-29
1294.77
1296.82
1283.52
1285.90
-8.44
2017-11-28
1295.29
1297.53
1291.16
1294.34
-0.57
2017-11-27
1289.05
1299.15
1286.83
1294.91
+5.97
2017-11-24
1288.88
1289.11
1287.85
1288.94
-2.36
2017-11-23
1288.94
1294.69
1287.84
1291.30
+2.50
2017-11-22
1281.96
1290.08
1279.23
1288.80
+6.40
2017-11-21
1285.52
1286.20
1275.28
1282.40
-2.76
2017-11-20
1292.05
1294.86
1284.91
1285.16
-8.79
2017-11-17
1287.27
1296.84
1287.27
1293.95
+13.99
2017-11-16
1278.43
1281.28
1275.49
1279.96
+1.22
2017-11-15
1278.72
1288.97
1278.26
1278.74
+0.48
2017-11-14
1279.06
1282.28
1270.94
1278.26
-0.49
2017-11-13
1276.14
1279.49
1274.44
1278.75
+3.26
2017-11-10
1284.11
1284.26
1273.64
1275.49
-7.20
2017-11-09
1283.93
1288.18
1280.12
1282.69
-1.43
2017-11-08
1275.86
1285.63
1273.47
1284.12
+8.13
2017-11-07
1273.08
1282.84
1272.43
1275.99
+2.85
2017-11-06
1269.85
1274.25
1266.60
1273.14
+2.91
2017-11-03
1268.63
1270.38
1267.50
1270.23
-8.99
2017-11-02
1276.75
1284.16
1273.63
1279.22
+3
2017-11-01
1269.80
1280.89
1268.06
1276.22
+6.42
2017-10-31
1274.45
1278.87
1267.98
1269.80
-4.80
2017-10-30
1272.93
1275.20
1269.10
1274.60
+1.63
2017-10-27
1270.94
1273.84
1269.96
1272.97
-0.94
2017-10-26
1276.33
1282.48
1272.23
1273.91
-2.82
2017-10-25
1275.94
1281.19
1271.27
1276.73
+0.70
2017-10-24
1279.17
1283.69
1274.01
1276.03
-2.27
2017-10-23
1277.75
1278.30
1272.66
1278.30
-2.36
2017-10-20
1279.31
1281.65
1278.21
1280.66
-7.71
2017-10-19
1280.95
1290.10
1276.91
1288.37
+7.21
2017-10-18
1284.41
1288.66
1277.12
1281.16
-3.64
2017-10-17
1303.64
1303.91
1282.03
1284.80
-18.90
2017-10-16
1301.90
1306.06
1301.12
1303.70
+10.10
2017-10-13
1292.48
1295.18
1292.29
1293.60
+1.01
2017-10-12
1288.39
1297.48
1284.75
1292.59
+4.26
2017-10-11
1291.36
1292.04
1286.74
1288.33
-3.51
2017-10-10
1280.97
1294.14
1280.43
1291.84
+10.64
2017-10-09
1276.60
1284.99
1275.40
1281.20
+6.50
2017-10-06
1274.75
1275.19
1272.17
1274.70
+1.72
2017-10-05
1273.42
1279.03
1272.13
1272.98
-0.82
2017-10-04
1273.79
1281.99
1270.85
1273.80
-0.30
2017-10-03
1275.19
1275.88
1268.46
1274.10
-0.60
2017-10-02
1278.09
1278.82
1271.35
1274.70
-5.56
2017-09-29
1284.15
1284.78
1279.96
1280.26
-4.22
2017-09-28
1285.60
1288.89
1278.04
1284.48
-0.81
2017-09-27
1300.51
1301.61
1282.98
1285.29
-15.08
2017-09-26
1305.36
1313.40
1298.73
1300.37
-4.60
2017-09-25
1293.43
1306.67
1291.05
1304.97
+7.88
2017-09-22
1296.23
1297.18
1294.25
1297.09
+2.40
2017-09-21
1311.77
1314.99
1288.52
1294.69
-17.12
2017-09-20
1309.62
1316.03
1305.65
1311.81
+2.64
2017-09-19
1307.92
1310.63
1304.92
1309.17
+1.35
2017-09-18
1317.43
1319.64
1307.01
1307.82
-13.01
2017-09-15
1323.33
1323.54
1320.40
1320.83
-4.62
2017-09-14
1322.72
1326.48
1316.92
1325.45
+3.20
2017-09-13
1327.39
1334.69
1320.98
1322.25
-5.07
2017-09-12
1333.37
1333.64
1322.92
1327.32
-5.69
2017-09-11
1335.50
1339.23
1331.78
1333.01
-13.81
2017-09-08
1348
1348.17
1345.84
1346.82
+0.16
2017-09-07
1340.09
1348.81
1332.31
1346.66
+6.62
2017-09-06
1335.39
1344.05
1335.39
1340.04
+4.70
2017-09-05
1334.24
1338.12
1326.78
1335.34
+0.99
2017-09-04
1335.25
1339.19
1332.34
1334.35
+8.19
2017-09-01
1323.69
1326.16
1322.30
1326.16
+8.46
2017-08-31
1308.84
1318.55
1300.85
1317.70
+8.95
2017-08-30
1316.59
1316.66
1305.40
1308.75
-7.63
2017-08-29
1306.44
1325.90
1305.96
1316.38
+10.03
2017-08-28
1292.80
1307.49
1291.90
1306.35
+15.09
2017-08-25
1290.86
1293.21
1290.30
1291.26
+3.38
2017-08-24
1287.98
1291.26
1284.82
1287.88
+0.29
2017-08-23
1287.25
1291.09
1282.89
1287.59
+0.55
2017-08-22
1289.99
1293.22
1282.21
1287.04
-3.26
2017-08-21
1282.99
1293.70
1280.91
1290.30
+3.85
2017-08-18
1288.99
1290.67
1284.36
1286.45
+1.14
2017-08-17
1273.81
1289.85
1271.87
1285.31
+11.76
2017-08-16
1273.51
1275.13
1268.17
1273.55
+0.10
2017-08-15
1284.67
1285.66
1267.74
1273.45
-11.03
2017-08-14
1288.53
1289.60
1278.81
1284.48
-6.65
2017-08-11
1287.79
1291.68
1286.83
1291.13
+6.63
2017-08-10
1273.03
1287.77
1271.37
1284.50
+11.52
2017-08-09
1253.44
1275.46
1253.44
1272.98
+19.74
2017-08-08
1259.22
1265.22
1251.76
1253.24
-6.01
2017-08-07
1257.86
1260.03
1255.87
1259.25
+0.81
2017-08-04
1256.89
1259.23
1256.48
1258.44
-10.26
2017-08-03
1272.03
1272.82
1259.54
1268.70
-2.54
2017-08-02
1271.60
1273.86
1263.34
1271.24
-0.93
2017-08-01
1268.39
1273.97
1263.67
1272.17
+3.95
2017-07-31
1269.98
1270.72
1265.96
1268.22
-0.99
2017-07-28
1268.87
1270.84
1268.42
1269.21
+11.52
2017-07-27
1248.17
1265.01
1247.89
1257.69
+9.94
2017-07-26
1251.49
1252.50
1243.97
1247.75
-3.46
2017-07-25
1256.04
1257.70
1249.23
1251.21
-4.80
2017-07-24
1253.85
1258.68
1252.13
1256.01
+1.43
2017-07-21
1252.20
1255.93
1252.08
1254.58
+8.48
2017-07-20
1240.97
1247.51
1235.43
1246.10
+5.26
2017-07-19
1242.95
1244.34
1237.10
1240.84
-2.32
2017-07-18
1233.68
1243.45
1232.95
1243.16
+9.31
2017-07-17
1230.40
1235.90
1229.47
1233.85
+5.51
2017-07-14
1228.54
1229.18
1227.75
1228.34
+10.24
2017-07-13
1221.05
1224.39
1216.72
1218.10
-3.22
2017-07-12
1214.33
1225.28
1213.65
1221.32
+6.97
2017-07-11
1213.08
1215.98
1208.30
1214.35
+1.29
2017-07-10
1213
1214.90
1205.11
1213.06
+0.53
2017-07-07
1209.88
1212.60
1209.38
1212.53
-11.73
2017-07-06
1223.42
1229.05
1220.14
1224.26
+0.85
2017-07-05
1223.23
1228.88
1217.65
1223.41
-0.13
2017-07-04
1222.90
1226.32
1218.76
1223.54
+1.84
2017-07-03
1241.80
1242.07
1221.34
1221.70
-19.93
2017-06-30
1242.96
1243.50
1240.92
1241.63
-2.20
2017-06-29
1249.89
1253.18
1240.09
1243.83
-6.13
2017-06-28
1246.86
1254.54
1245.83
1249.96
+2.75
2017-06-27
1243.43
1252.97
1241.46
1247.21
+3.71
2017-06-26
1257.69
1258
1237.15
1243.50
-14.09
2017-06-23
1250.53
1258.89
1247.16
1257.59
+6.51
2017-06-22
1244.42
1254.67
1244.27
1251.08
+6.60
2017-06-21
1243.81
1247.69
1241.45
1244.48
+0.61
2017-06-20
1248.17
1248.35
1241.54
1243.87
-4.33
2017-06-19
1255.12
1255.50
1247.71
1248.20
-6.05
2017-06-16
1254.41
1255.03
1253.51
1254.25
+0.26
2017-06-15
1276.42
1279.60
1251.71
1253.99
-22.64
2017-06-14
1262.92
1279.32
1262.77
1276.63
+13.53
2017-06-13
1265.79
1267.71
1259.91
1263.10
-2.60
2017-06-12
1266.97
1270.27
1264.01
1265.70
-1.55
2017-06-09
1267.65
1270.96
1266.78
1267.25
-9.74
2017-06-08
1289.28
1291.33
1271.74
1276.99
-12.23
2017-06-07
1293.87
1295.11
1288.18
1289.22
-4.53
2017-06-06
1277.99
1296.03
1276.57
1293.75
+14.45
2017-06-05
1280.67
1283.10
1278.40
1279.30
+1.21
2017-06-02
1276.69
1278.84
1275.31
1278.09
+14.22
2017-06-01
1267.48
1273.75
1261.85
1263.87
-3.63
2017-05-31
1263.77
1268.35
1259.70
1267.50
+3.53
2017-05-30
1267.67
1270.47
1259.63
1263.97
-3.70
2017-05-29
1267.80
1268.76
1265.40
1267.67
+0.28
2017-05-26
1266.06
1269.68
1264.86
1267.39
+10.56
2017-05-25
1251.44
1259.86
1250.94
1256.83
+5.67
2017-05-24
1255.99
1257.45
1248.11
1251.16
-4.38
2017-05-23
1260.20
1263.83
1255.54
1255.54
-4.31
2017-05-22
1257.23
1260.73
1251.92
1259.85
+4.80
2017-05-19
1252.31
1256.34
1251.40
1255.05
-0.42
2017-05-18
1256.04
1264.91
1250.35
1255.47
-0.87
2017-05-17
1236.93
1259.88
1236.39
1256.34
+19.74
2017-05-16
1233.84
1239.10
1229.70
1236.60
+2.99
2017-05-15
1229.35
1237.35
1227.10
1233.61
+5.68
2017-05-12
1229.61
1229.66
1227.05
1227.93
+4.24
2017-05-11
1221.62
1227.66
1217.71
1223.69
+2.18
2017-05-10
1217.37
1225.56
1214.39
1221.51
+4.65
2017-05-09
1227.75
1228.85
1216.68
1216.86
-10.95
2017-05-08
1227.61
1236.56
1227.15
1227.81
-1.64
2017-05-05
1228.55
1230.05
1226.34
1229.45
+1.47
2017-05-04
1248.77
1252.86
1225.82
1227.98
-20.57
2017-05-03
1255.46
1257.38
1245.55
1248.55
-7.26
2017-05-02
1259.74
1259.76
1252.33
1255.81
-4.28
2017-05-01
1270.90
1271.21
1259.45
1260.09
-8.45
2017-04-28
1267.24
1268.55
1266.16
1268.54
+2.65
2017-04-27
1265.32
1270.45
1260.66
1265.89
+1.03
2017-04-26
1267.22
1267.23
1261.67
1264.86
-2.40
2017-04-25
1275.06
1278.15
1265.88
1267.26
-8.43
2017-04-24
1269.50
1277.42
1267.10
1275.69
-6.80
2017-04-21
1277.97
1285.50
1276.95
1282.49
+3.71
2017-04-20
1278.33
1283.16
1277.46
1278.78
-0.14
2017-04-19
1291.05
1292.35
1274.61
1278.92
-11.83
2017-04-18
1289.16
1291.14
1279.92
1290.75
+1.40
2017-04-17
1293.80
1295.40
1285.96
1289.35
+3.35
2017-04-14
1286
1286
1286
1286
+1.84
2017-04-13
1273.58
1288.73
1272.77
1284.16
+8.82
2017-04-12
1271.28
1279.64
1269.06
1275.34
+3.76
2017-04-11
1254.91
1273.93
1251.20
1271.58
+17.08
2017-04-10
1254.44
1255.87
1247.74
1254.50
-0.45
2017-04-07
1266.09
1266.27
1251.73
1254.95
+3.47
2017-04-06
1248.36
1258.94
1244.69
1251.48
+3.40
2017-04-05
1255.38
1257.36
1244.07
1248.08
-6.58
2017-04-04
1253
1261.23
1251.60
1254.66
+1.75
2017-04-03
1249.65
1253.68
1244.65
1252.91
+5.40
2017-03-31
1246.92
1250.36
1246.43
1247.51
-1.28
2017-03-30
1252
1254.68
1244.77
1248.79
-2.87
2017-03-29
1254.92
1256.13
1247.49
1251.66
-3.21
2017-03-28
1254.80
1258.28
1251.28
1254.87
+0.10
2017-03-27
1252.90
1260.93
1251.78
1254.77
+6.75
2017-03-24
1248
1251.78
1247.20
1248.02
+2.62
2017-03-23
1247.86
1253.28
1243.21
1245.40
-2.93
2017-03-22
1243.16
1250.45
1242.84
1248.33
+4.85
2017-03-21
1233.63
1243.77
1227.05
1243.48
+9.64
2017-03-20
1230.70
1235.53
1229.45
1233.84
+4.96
2017-03-17
1229.49
1230.38
1228.11
1228.88
+0.67
2017-03-16
1200.97
1233.39
1199.25
1228.21
+26.54
2017-03-15
1206.01
1206.12
1197.56
1201.67
-4.14
2017-03-14
1204.96
1207.30
1200.80
1205.81
+0.72
2017-03-13
1206.02
1211.10
1202.67
1205.09
+2.69
2017-03-10
1202.49
1203.14
1198.83
1202.40
-1.39
2017-03-09
1208.10
1211.38
1203.28
1203.79
-4.36
2017-03-08
1220.43
1220.73
1206.90
1208.15
-11.51
2017-03-07
1228.80
1228.86
1216.85
1219.66
-9.46
2017-03-06
1233.11
1236.82
1229.03
1229.12
-5.16
2017-03-03
1225.28
1236.15
1223.08
1234.28
-6.99
2017-03-02
1244.07
1250.62
1235.98
1241.27
-3.32
2017-03-01
1256.77
1258.23
1237.28
1244.59
-12.99
2017-02-28
1259.77
1263.70
1250.60
1257.58
-1.93
2017-02-27
1257.82
1260.11
1253.51
1259.51
+2.51
2017-02-24
1256.25
1257.50
1254.15
1257
+7.66
2017-02-23
1233.30
1249.41
1232.02
1249.34
+16.47
2017-02-22
1234.01
1240.36
1232.84
1232.87
-1.32
2017-02-21
1237.33
1238.38
1226.44
1234.19
-3.38
2017-02-20
1235.45
1238.87
1232.90
1237.57
+1.85
2017-02-17
1239.36
1239.69
1235.72
1235.72
-5.62
2017-02-16
1225.29
1241.75
1225.13
1241.34
+16.63
2017-02-15
1223.34
1230.55
1217.14
1224.71
+1.20
2017-02-14
1223.08
1234.45
1221.97
1223.51
+0.60
2017-02-13
1232.76
1232.76
1219.48
1222.91
-10.18
2017-02-10
1230.28
1236.89
1230.15
1233.09
-1.48
2017-02-09
1241.76
1244.03
1231.70
1234.57
-7.04
2017-02-08
1234.77
1244.49
1230.42
1241.61
+7.77
2017-02-07
1228.91
1235.71
1227.80
1233.84
+5.17
2017-02-06
1220.15
1230.09
1219.55
1228.67
+15.22
2017-01-20
1203.55
1214.50
1201.10
1213.45
+14.29
2017-01-19
1215.36
1215.75
1196.11
1199.16
-16.64
2017-01-18
1213.34
1217.45
1210.37
1215.80
+1.99
2017-01-17
1203.22
1218.81
1201.95
1213.81
+10.63
2017-01-16
1200.31
1207.84
1198.44
1203.18
+4.64
2017-01-13
1194.26
1199.42
1192.80
1198.54
-3.65
2017-01-12
1180.39
1206.79
1178.71
1202.19
+21.74
2017-01-11
1188.83
1191.32
1177.40
1180.45
-8.13
2017-01-10
1179.16
1190.10
1179.16
1188.58
+10.11
2017-01-09
1172.80
1181.70
1172.30
1178.47
+6.01
2017-01-06
1175.49
1176.35
1171.11
1172.46
-8.65
2017-01-05
1164.96
1182.26
1161.09
1181.11
+16.80
2017-01-04
1155.14
1167.74
1153.90
1164.31
+12.47