建行美元金(汇)2020年价格历史
JHAUUSD(H)建行美元金(汇)（JHAUUSD(H)）2020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
1772.15
2020年
最高价
美元/盎司
2054.40
2020-08-06
最低价
美元/盎司
1482.10
2020-03-19
2020年价格走势
建行美元金(汇) · 单位：美元/盎司（日K收盘）
2020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
2020-12-31
1885.23
1899.30
1884.65
1889.83
+5.16
2020-12-30
1879.35
1887.90
1876.60
1884.67
+5.42
2020-12-29
1880.83
1883.40
1871.95
1879.25
+0.19
2020-12-28
1877.08
1900.16
1870.74
1879.06
+1.69
2020-12-24
1872.37
1880.40
1869.98
1877.37
+6.16
2020-12-23
1862.26
1877.97
1859.12
1871.21
+7.76
2020-12-22
1878.15
1884.16
1863.05
1863.45
-14.36
2020-12-21
1881.05
1906.56
1865.17
1877.81
-1.34
2020-12-18
1885.93
1886.49
1879.10
1879.15
-12.96
2020-12-17
1857.35
1896.08
1844.91
1892.11
+35.03
2020-12-16
1848.37
1865.55
1844.72
1857.08
+8.80
2020-12-15
1826.73
1855.35
1822.91
1848.28
+21.38
2020-12-14
1841.50
1841.50
1821.05
1826.90
-11.75
2020-12-11
1844.94
1846.70
1838.48
1838.65
+3.90
2020-12-10
1847.59
1851.04
1826.30
1834.75
-12.98
2020-12-09
1866.19
1873.25
1838.07
1847.73
-19.01
2020-12-08
1864.29
1875.05
1858.17
1866.74
+0.82
2020-12-07
1838.15
1867.03
1823.33
1865.92
+29.07
2020-12-04
1832.36
1837.45
1830.86
1836.85
+4.79
2020-12-03
1826.60
1843.78
1825.06
1832.06
+6.31
2020-12-02
1810.40
1831.98
1807.50
1825.75
+16.29
2020-12-01
1773.10
1815
1771.61
1809.46
+36.79
2020-11-30
1788.40
1789.98
1765.52
1772.67
-16.38
2020-11-27
1782.21
1789.05
1782.05
1789.05
-20.40
2020-11-26
1810.80
1818.05
1804.90
1809.45
-1.82
2020-11-25
1805.11
1817.50
1801.95
1811.27
+5.85
2020-11-24
1834.65
1840.75
1801.10
1805.42
-29.78
2020-11-23
1870.20
1876.10
1835.03
1835.20
-38.48
2020-11-20
1874.30
1875.10
1871.56
1873.68
+13.80
2020-11-19
1882.17
1882.70
1852.96
1859.88
-22.17
2020-11-18
1888.81
1888.96
1865.36
1882.05
-7.01
2020-11-17
1890.45
1895.96
1884.41
1889.06
-0.03
2020-11-16
1889.15
1898.85
1866.40
1889.09
+2.39
2020-11-13
1892.05
1894.45
1884.64
1886.70
+7.81
2020-11-12
1862.30
1883.84
1861.15
1878.89
+16.09
2020-11-11
1882.40
1885.17
1856.59
1862.80
-19.19
2020-11-10
1861.75
1890.24
1851.53
1881.99
+24.14
2020-11-09
1954.35
1965.51
1855.34
1857.85
-94.20
2020-11-06
1948.89
1955.07
1948.89
1952.05
+6.41
2020-11-05
1902.59
1947.84
1893.32
1945.64
+42.80
2020-11-04
1907.55
1916.28
1885.11
1902.84
-5.53
2020-11-03
1891.50
1908.95
1887.19
1908.37
+16.36
2020-11-02
1877.70
1892.90
1873.60
1892.01
+13.95
2020-10-30
1880.67
1882.75
1877.58
1878.06
+8.90
2020-10-29
1882.20
1885.05
1860.11
1869.16
-13.49
2020-10-28
1908.61
1911.06
1870.15
1882.65
-25.70
2020-10-27
1904.96
1911.03
1898.10
1908.35
+3.42
2020-10-26
1893.05
1908.66
1893.05
1904.93
+1.28
2020-10-23
1898.73
1905.38
1896.18
1903.65
+3.88
2020-10-22
1925.45
1929.32
1894.99
1899.77
-26.37
2020-10-21
1910.39
1931.20
1906.47
1926.14
+15.48
2020-10-20
1908.37
1911.90
1895.30
1910.66
+2.78
2020-10-19
1900.56
1917.75
1897.40
1907.88
+8.35
2020-10-16
1901.76
1904.36
1899.27
1899.53
-4.50
2020-10-15
1903.51
1906.89
1890.10
1904.03
+0.12
2020-10-14
1894.20
1912.75
1883.31
1903.91
+8.94
2020-10-13
1922.95
1925.72
1887.50
1894.97
-28.04
2020-10-12
1929.67
1933.22
1918.65
1923.01
-5.84
2020-10-09
1920.53
1929.55
1919.69
1928.85
+39.45
2020-10-08
1885.75
1900.57
1882.20
1889.40
+3.10
2020-10-07
1901.24
1906.35
1873.41
1886.30
-20.57
2020-10-06
1914.55
1920.67
1905.65
1906.87
-7.09
2020-10-05
1900.65
1918.59
1887.34
1913.96
+11.76
2020-10-02
1899.83
1905.45
1898.66
1902.20
-8.01
2020-10-01
1896.54
1911.85
1884.71
1910.21
+14.04
2020-09-30
1890.47
1902.06
1881.76
1896.17
+5.28
2020-09-29
1872.95
1893.03
1872.77
1890.89
+18.09
2020-09-28
1864.69
1877.06
1849.94
1872.80
+9.19
2020-09-25
1860.09
1866.75
1858.55
1863.61
-7.06
2020-09-24
1863.90
1870.67
1848.52
1870.67
+3.69
2020-09-23
1900.10
1907.01
1864.80
1866.98
-32.97
2020-09-22
1899.53
1919.60
1895.04
1899.95
+0.30
2020-09-21
1950.30
1955.47
1883.98
1899.65
-59.17
2020-09-18
1952.78
1959.71
1952.78
1958.82
+14.12
2020-09-17
1967.30
1969.17
1933.21
1944.70
-21.37
2020-09-16
1951.84
1973.21
1950.02
1966.07
+11.97
2020-09-15
1958.39
1959.06
1953.57
1954.10
-4.69
2020-09-14
1941.50
1962.44
1940.16
1958.79
+16.26
2020-09-11
1949.81
1949.87
1938.62
1942.53
-16.61
2020-09-10
1943.90
1966.57
1942.80
1959.14
+15.72
2020-09-09
1928
1948.65
1920.32
1943.42
+15.87
2020-09-08
1930.50
1935.43
1906.99
1927.55
-3.01
2020-09-07
1936.80
1941.23
1925.20
1930.56
-0.09
2020-09-04
1921.03
1931.37
1919.08
1930.65
+2.10
2020-09-03
1943.05
1951.15
1923.32
1928.55
-14.79
2020-09-02
1973.29
1976.87
1938.33
1943.34
-28.46
2020-09-01
1968.63
1992.24
1965.53
1971.80
+1.85
2020-08-31
1960
1976.30
1955.06
1969.95
+6.76
2020-08-28
1968.56
1973.56
1960.42
1963.19
+33.09
2020-08-27
1940.48
1975.07
1910.50
1930.10
-12.01
2020-08-26
1918.90
1945.67
1902.85
1942.11
+23.39
2020-08-25
1929.84
1937.45
1914.51
1918.72
-12.60
2020-08-24
1937.42
1961.01
1927.90
1931.32
-7.03
2020-08-21
1938.81
1942.06
1932.48
1938.35
-9.40
2020-08-20
1963.18
1972.21
1925.05
1947.75
-15.74
2020-08-19
2003.16
2010.13
1955.59
1963.49
-39.95
2020-08-18
1985.41
2015.59
1976.55
2003.44
+17.85
2020-08-17
1949.45
1988.76
1930.21
1985.59
+42.07
2020-08-14
1944.02
1946.73
1933.92
1943.52
-2.73
2020-08-13
1942.40
1950.41
1909.07
1946.25
+3.92
2020-08-12
1942.02
1950.01
1864.19
1942.33
+1.77
2020-08-11
2035.21
2035.48
1940.20
1940.56
-93.74
2020-08-10
2026.06
2049.50
2025.90
2034.30
+11.17
2020-08-07
2029.20
2032.12
2023.13
2023.13
-31.27
2020-08-06
2043.55
2069.43
2028.92
2054.40
+9.65
2020-08-05
1995.67
2054.95
1992.63
2044.75
+49.80
2020-08-04
1968.92
1996.43
1966.96
1994.95
+24.71
2020-08-03
1984.10
1984.59
1960.81
1970.24
-3.81
2020-07-31
1972.99
1974.98
1966.33
1974.05
+25.84
2020-07-30
1958.53
1980.36
1940.11
1948.21
-11.30
2020-07-29
1952.78
1963.72
1945.44
1959.51
+5.96
2020-07-28
1939.37
1980.88
1908.59
1953.55
+14.06
2020-07-27
1906.67
1945.50
1905.48
1939.49
+36.79
2020-07-24
1900.32
1902.70
1899.11
1902.70
+5.65
2020-07-23
1863.96
1898.35
1862.15
1897.05
+33.40
2020-07-22
1839.80
1865.80
1838.38
1863.65
+24.39
2020-07-21
1816.35
1841.45
1815.32
1839.26
+22.66
2020-07-20
1809.71
1820.42
1806.14
1816.60
+6.09
2020-07-17
1810.74
1811.80
1806.81
1810.51
+4.01
2020-07-16
1810.81
1813.48
1803.83
1806.50
-4.45
2020-07-15
1807.30
1814.72
1802.82
1810.95
+3.95
2020-07-14
1806.97
1811.74
1792.14
1807
-0.92
2020-07-13
1800.77
1812.98
1799.81
1807.92
+8.38
2020-07-10
1797.59
1800.60
1794.30
1799.54
-2.51
2020-07-09
1811.58
1816
1796.20
1802.05
-9.35
2020-07-08
1795.85
1817.75
1791.94
1811.40
+15.32
2020-07-07
1784.21
1796.30
1774
1796.08
+11.76
2020-07-06
1774.65
1786.96
1770.24
1784.32
+9.56
2020-07-03
1775.04
1775.33
1774.57
1774.76
-2.95
2020-07-02
1766.60
1779.73
1758.57
1777.71
+12.27
2020-07-01
1782.78
1789.25
1759.66
1765.44
-18.04
2020-06-30
1771.38
1785.97
1765.55
1783.48
+12.64
2020-06-29
1774.27
1775.12
1766.19
1770.84
-0.51
2020-06-26
1766.89
1771.79
1765.43
1771.35
+10.26
2020-06-25
1766.71
1768.75
1755.66
1761.09
-5.90
2020-06-24
1766.61
1779.21
1762.42
1766.99
+0.44
2020-06-23
1757.57
1769.36
1748.14
1766.55
+8.06
2020-06-22
1745.95
1763.14
1743.48
1758.49
+14.23
2020-06-19
1742.31
1744.40
1739.66
1744.26
+21.79
2020-06-18
1724.53
1736.66
1717.81
1722.47
-2.20
2020-06-17
1725.65
1730.55
1713.45
1724.67
-0.71
2020-06-16
1720.30
1732.80
1717.40
1725.38
+4.89
2020-06-15
1730.62
1734.15
1705.01
1720.49
-10.79
2020-06-12
1733.96
1734.87
1729.63
1731.28
-5.70
2020-06-11
1718.09
1744.58
1710.26
1736.98
+18.16
2020-06-10
1716.12
1727.27
1711.96
1718.82
+2.77
2020-06-09
1692.32
1720.90
1692.32
1716.05
+24.91
2020-06-08
1679.05
1697.06
1678.15
1691.14
+9.39
2020-06-05
1678.02
1684.09
1677.35
1681.75
-32.41
2020-06-04
1699.79
1717.63
1694.33
1714.16
+14.65
2020-06-03
1730.16
1732.09
1690.01
1699.51
-29.84
2020-06-02
1740.88
1744.91
1727.39
1729.35
-10.33
2020-06-01
1738.67
1744.50
1728.82
1739.68
+7.98
2020-05-29
1735.30
1737.44
1728.43
1731.70
+8.35
2020-05-28
1700.86
1727.20
1700.86
1723.35
+22.01
2020-05-27
1714.07
1715.79
1693.81
1701.34
-13.35
2020-05-26
1730.26
1735.26
1709.52
1714.69
-14.77
2020-05-25
1732.01
1732.59
1722.63
1729.46
-6.11
2020-05-22
1731.30
1736.63
1731.30
1735.57
+11.17
2020-05-21
1747.64
1753.99
1717.37
1724.40
-22.95
2020-05-20
1740.92
1753.31
1740.08
1747.35
+6.57
2020-05-19
1734.54
1745.93
1726.45
1740.78
+6.51
2020-05-18
1745.45
1765.03
1728.12
1734.27
-16.07
2020-05-15
1749.23
1750.43
1746.25
1750.34
+16.42
2020-05-14
1711.81
1734.85
1708.24
1733.92
+21.26
2020-05-13
1706.89
1717
1698.55
1712.66
+5.33
2020-05-12
1696.78
1710.97
1693.70
1707.33
+10.65
2020-05-11
1704.47
1712.17
1692.89
1696.68
-10.31
2020-05-08
1715.48
1715.74
1702.08
1706.99
-2.87
2020-05-07
1688.61
1710.10
1682.69
1709.86
+20.63
2020-05-06
1701.71
1711.59
1685.29
1689.23
-13.13
2020-05-05
1707.77
1708.74
1693.44
1702.36
-4.43
2020-05-04
1694.61
1710.65
1694.20
1706.79
+6.48
2020-05-01
1695.82
1705.54
1692.70
1700.31
+0.44
2020-04-30
1703.05
1721.27
1696.11
1699.87
-4.66
2020-04-29
1705.23
1713.09
1698.45
1704.53
-0.82
2020-04-28
1711.12
1718.21
1692.30
1705.35
-4.92
2020-04-27
1722.98
1726.84
1706.63
1710.27
-17.57
2020-04-24
1713.12
1727.98
1712.80
1727.84
-2
2020-04-23
1710.06
1738.74
1708.29
1729.84
+19.36
2020-04-22
1678.15
1711.58
1671.69
1710.48
+32.22
2020-04-21
1699.74
1702.81
1662.60
1678.26
-17.91
2020-04-20
1675.79
1697.84
1672.57
1696.17
+12.22
2020-04-17
1690.27
1690.27
1679.45
1683.95
-40.08
2020-04-16
1712.66
1739.50
1710.06
1724.03
+11.88
2020-04-15
1734.06
1739.11
1708.73
1712.15
-22.76
2020-04-14
1709.12
1747.54
1706.80
1734.91
+26.26
2020-04-13
1686.04
1711.51
1680.41
1708.65
+24.70
2020-04-10
1684.17
1691.30
1675.99
1683.95
+1.71
2020-04-09
1648.65
1684.69
1642.32
1682.24
+33.55
2020-04-08
1655.28
1658.12
1642.96
1648.69
-5.24
2020-04-07
1646.75
1672.95
1642.96
1653.93
+7.57
2020-04-06
1616
1651.62
1613.22
1646.36
+24.21
2020-04-03
1616.02
1625.70
1614.73
1622.15
+12.51
2020-04-02
1591.50
1614.20
1578.35
1609.64
+17.34
2020-04-01
1608.07
1608.07
1588.64
1592.30
-17.47
2020-03-31
1620.45
1623.58
1596
1609.77
-12.13
2020-03-30
1628.32
1632.92
1613.50
1621.90
+1.72
2020-03-27
1625.50
1630.90
1620.09
1620.18
-7.90
2020-03-26
1614.18
1638.20
1598.72
1628.08
-3.62
2020-03-25
1619.83
1639.24
1616
1631.70
+14.48
2020-03-24
1542.74
1622.60
1541.63
1617.22
+75.48
2020-03-23
1488.86
1544.20
1485.20
1541.74
+51.59
2020-03-20
1491.95
1492.77
1479.97
1490.15
+8.05
2020-03-19
1491.69
1503.09
1464.60
1482.10
-8.97
2020-03-18
1531.36
1545.99
1487.61
1491.07
-40.95
2020-03-17
1505.72
1550.98
1466.55
1532.02
+26.03
2020-03-16
1546.40
1562.13
1451.63
1505.99
-15.36
2020-03-13
1534.13
1537.69
1505.99
1521.35
-43.11
2020-03-12
1649.97
1650.76
1561.02
1564.46
-85.11
2020-03-11
1654.68
1670.85
1643.58
1649.57
-6.84
2020-03-10
1665.02
1680.78
1650
1656.41
-10.10
2020-03-09
1672.72
1702.63
1658.62
1666.51
-20.10
2020-03-06
1664.55
1686.61
1659.04
1686.61
+26.49
2020-03-05
1642.58
1662.18
1634.85
1660.12
+17.22
2020-03-04
1634
1651.65
1626.71
1642.90
+6.88
2020-03-03
1593.60
1643.34
1584.97
1636.02
+41.16
2020-03-02
1578.33
1610.75
1577.03
1594.86
+9.54
2020-02-28
1583.51
1595.07
1565.17
1585.32
-69.12
2020-02-27
1637.80
1659.95
1636.72
1654.44
+17.99
2020-02-26
1655.41
1657.04
1626.14
1636.45
-18.32
2020-02-25
1674.53
1676.68
1633.60
1654.77
-19.13
2020-02-24
1643.56
1688.95
1643.56
1673.90
+30.07
2020-02-21
1643.43
1648.48
1638.56
1643.83
+26.24
2020-02-20
1606.78
1622.41
1603.87
1617.59
+10.66
2020-02-19
1600.74
1611.06
1599.60
1606.93
+7.83
2020-02-18
1581.09
1599.29
1580.80
1599.10
+17.91
2020-02-17
1582.15
1583.80
1578.92
1581.19
-1.64
2020-02-14
1581.83
1584.18
1580.69
1582.83
+7.06
2020-02-13
1567.28
1578.37
1565.20
1575.77
+8.58
2020-02-12
1563.86
1569.41
1562.21
1567.19
+2.82
2020-02-11
1573.96
1576.99
1563.11
1564.37
-9.99
2020-02-10
1572.05
1576.44
1568.20
1574.36
+2.08
2020-02-07
1567.07
1573.18
1565.27
1572.28
+8.73
2020-02-06
1556.78
1567.67
1552.75
1563.55
+7.74
2020-02-05
1554.99
1562.29
1547.61
1555.81
+0.70
2020-02-04
1575.68
1579.69
1551.58
1555.11
-20.73
2020-02-03
1589.80
1591.55
1570.43
1575.84
-10.62
2020-01-31
1588.38
1588.52
1581.23
1586.46
+3.18
2020-01-30
1569.69
1585.23
1569.44
1583.28
+13.60
2020-01-29
1570.21
1574.44
1563.54
1569.68
-0.41
2020-01-28
1584
1584
1567.62
1570.09
-13.82
2020-01-27
1571.77
1588.21
1571.77
1583.91
+12.79
2020-01-24
1570.65
1575.77
1569.14
1571.12
+8.70
2020-01-23
1557.19
1564.43
1552.29
1562.42
+5.72
2020-01-22
1558.51
1559.96
1550.47
1556.70
-1.13
2020-01-21
1560.97
1568.65
1546.43
1557.83
-2.88
2020-01-20
1557.65
1562.80
1556.46
1560.71
+0.92
2020-01-17
1556.35
1561.29
1556.07
1559.79
+8.91
2020-01-16
1549.14
1558.15
1548.53
1550.88
+1.46
2020-01-15
1543.33
1556.88
1542.20
1549.42
+6.43
2020-01-14
1551.39
1553.85
1536.19
1542.99
-8.93
2020-01-13
1560.63
1562.06
1547.08
1551.92
-7.67
2020-01-10
1558.83
1561.03
1557.90
1559.59
+3.93
2020-01-09
1573.70
1573.70
1552.50
1555.66
-18.36
2020-01-08
1568.58
1611.16
1568.47
1574.02
+6.93
2020-01-07
1564.15
1570.89
1555.42
1567.09
+4.67
2020-01-06
1549.05
1583.55
1549.05
1562.42
+12.63
2020-01-03
1548.99
1553.44
1547.08
1549.79
+29.34
2020-01-02
1520.28
1521.39
1517.42
1520.45
-3.88