建行美元金(汇)2021年价格历史
JHAUUSD(H)建行美元金(汇)（JHAUUSD(H)）2021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
1798.85
2021年
最高价
美元/盎司
1945.10
2021-01-05
最低价
美元/盎司
1681.13
2021-03-08
2021年价格走势
建行美元金(汇) · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
1807.34
1819.98
1807.34
1819.75
+12.02
2021-12-30
1800.77
1808.46
1796.41
1807.73
+7.48
2021-12-29
1810.77
1812.26
1789.80
1800.25
-11.65
2021-12-28
1812.93
1819.99
1807.09
1811.90
+5.90
2021-12-23
1796.30
1809.90
1796.30
1806
+14.90
2021-12-22
1786.65
1791.47
1785.40
1791.10
+4.55
2021-12-21
1793.84
1800.25
1785.07
1786.55
-7.66
2021-12-20
1799.56
1804.19
1791.93
1794.21
-7.46
2021-12-17
1804.87
1806.47
1800.09
1801.67
+4.64
2021-12-16
1766.08
1797.87
1754.90
1797.03
+31.30
2021-12-15
1774.44
1776.60
1764.62
1765.73
-8.71
2021-12-14
1786.50
1790.13
1766.89
1774.44
-12.03
2021-12-13
1783.40
1791.10
1782.10
1786.47
+4.05
2021-12-10
1783.30
1786.39
1781.54
1782.42
+2.77
2021-12-09
1782
1787.48
1774.21
1779.65
-2.16
2021-12-08
1782.60
1793
1780.09
1781.81
-0.24
2021-12-07
1777.92
1784.94
1772.86
1782.05
+3.70
2021-12-06
1784.65
1787.62
1776.26
1778.35
-4.73
2021-12-03
1770.49
1784.69
1770.01
1783.08
+16.28
2021-12-02
1786.25
1787.58
1763.96
1766.80
-20.48
2021-12-01
1784.50
1794.13
1770.10
1787.28
+0.47
2021-11-30
1786.54
1808.51
1781.60
1786.81
-0.89
2021-11-29
1790.90
1799.47
1783.55
1787.70
-4.56
2021-11-26
1797.79
1799.55
1781.98
1792.26
+3.95
2021-11-25
1785.25
1795.10
1782.75
1788.31
+3.68
2021-11-24
1786.21
1796.35
1779.10
1784.63
-1.49
2021-11-23
1818.96
1821.89
1785.10
1786.12
-32.52
2021-11-22
1845.92
1849.18
1811.77
1818.64
-31.13
2021-11-19
1860.38
1860.40
1843.64
1849.77
-9.20
2021-11-18
1863.10
1870.94
1855.72
1858.97
-3.96
2021-11-17
1861.26
1867.76
1849.75
1862.93
+1.32
2021-11-16
1862.01
1877.05
1858.01
1861.61
-0.59
2021-11-15
1866.30
1869.91
1856.47
1862.20
-1.98
2021-11-12
1860.84
1868.45
1860.01
1864.18
+1.53
2021-11-11
1852.20
1865.93
1842.02
1862.65
+9.89
2021-11-10
1826.17
1867.93
1822.66
1852.76
+26.98
2021-11-09
1821.66
1830.28
1819.25
1825.78
+3.73
2021-11-08
1818.45
1825.94
1812.80
1822.05
+5.12
2021-11-05
1809.93
1818.05
1808.16
1816.93
+25.29
2021-11-04
1763.66
1798.80
1761.85
1791.64
+28.61
2021-11-03
1788.98
1789.75
1760.57
1763.03
-25.42
2021-11-02
1793.15
1796.46
1786.84
1788.45
-4.50
2021-11-01
1780.90
1795.84
1779.30
1792.95
+10.18
2021-10-29
1778.19
1783.64
1777.54
1782.77
-20.13
2021-10-28
1794.61
1809.98
1792.92
1802.90
+8.30
2021-10-27
1790.05
1798.09
1783.62
1794.60
+5.07
2021-10-26
1808.31
1808.75
1782.74
1789.53
-18.43
2021-10-25
1793.60
1809.98
1792.45
1807.96
+13.64
2021-10-22
1785.53
1798.50
1784.73
1794.32
+11.94
2021-10-21
1783.50
1789.28
1776.90
1782.38
-1.89
2021-10-20
1771
1788.37
1767
1784.27
+13.19
2021-10-19
1767.78
1784.84
1762.99
1771.08
+3.49
2021-10-18
1768.65
1771.85
1760.40
1767.59
-0.76
2021-10-15
1768.20
1769.21
1766.89
1768.35
-29.53
2021-10-14
1794.50
1800.41
1786.85
1797.88
+3.54
2021-10-13
1760.42
1795.94
1758.24
1794.34
+33.56
2021-10-12
1757.79
1769.32
1751.10
1760.78
+3.29
2021-10-11
1755.25
1760.98
1750.40
1757.49
+0.52
2021-10-08
1758.12
1760.35
1756.69
1756.97
-1.48
2021-10-07
1761.95
1766.96
1752.30
1758.45
-3.65
2021-10-06
1760.85
1764.12
1746.05
1762.10
+1.21
2021-10-05
1765.41
1770.09
1749.29
1760.89
-5.29
2021-10-04
1763.74
1770.48
1748
1766.18
+6.05
2021-10-01
1761.76
1762.79
1756.99
1760.13
+2.08
2021-09-30
1730.62
1764.05
1721.85
1758.05
+27.04
2021-09-29
1736.92
1745.56
1725.57
1731.01
-4.85
2021-09-28
1751.31
1754.36
1728.22
1735.86
-15.29
2021-09-27
1749.12
1760.88
1745.15
1751.15
+4.51
2021-09-24
1753.03
1753.68
1746.09
1746.64
-5.18
2021-09-23
1778.10
1787.09
1746.40
1751.82
-26.61
2021-09-22
1777.39
1780.35
1771.63
1778.43
+0.59
2021-09-21
1762.25
1781.62
1758.27
1777.84
+16.33
2021-09-20
1753.49
1766.98
1742.65
1761.51
+9.54
2021-09-17
1752.79
1754.39
1750.21
1751.97
-3.03
2021-09-16
1793.80
1796.53
1746.04
1755
-38.80
2021-09-15
1805.85
1806.70
1791.21
1793.80
-12.54
2021-09-14
1795.47
1808.53
1782.65
1806.34
+10.89
2021-09-13
1788
1798.15
1784.81
1795.45
+8.09
2021-09-10
1792.80
1793.75
1787.36
1787.36
-4.64
2021-09-09
1791.90
1800.96
1784.56
1792
-0.19
2021-09-08
1797.95
1802.15
1783.11
1792.19
-5.17
2021-09-07
1822.17
1827.21
1792.58
1797.36
-24.93
2021-09-06
1828.45
1828.79
1821.45
1822.29
-6.63
2021-09-03
1829.42
1832.79
1828.28
1828.92
+20.47
2021-09-02
1815.51
1817.11
1805.41
1808.45
-7.01
2021-09-01
1807.91
1819.87
1807.85
1815.46
+7.38
2021-08-31
1810.29
1819.19
1802.61
1808.08
-2.37
2021-08-30
1817.85
1823
1809.56
1810.45
-8.69
2021-08-27
1813.06
1819.14
1813.06
1819.14
+26.04
2021-08-26
1789.31
1798.25
1780.59
1793.10
+4.45
2021-08-25
1806.89
1807.36
1783.73
1788.65
-17.98
2021-08-24
1804.61
1809.34
1800.77
1806.63
+2.21
2021-08-23
1778.05
1806.24
1776.75
1804.42
+21.95
2021-08-20
1785
1786.67
1781.87
1782.47
-0.80
2021-08-19
1783.88
1791.79
1774.80
1783.27
-0.69
2021-08-18
1782.32
1793.87
1777.43
1783.96
+1.75
2021-08-17
1786.13
1795.33
1780.79
1782.21
-3.64
2021-08-16
1779.31
1789.09
1771.10
1785.85
+7.08
2021-08-13
1776.69
1779.25
1775.95
1778.77
+27.87
2021-08-12
1751.64
1758.19
1742.12
1750.90
-0.35
2021-08-11
1731.46
1752.12
1724.55
1751.25
+19.28
2021-08-10
1728.56
1738.30
1717.93
1731.97
+3.26
2021-08-09
1750.47
1752.60
1687.67
1728.71
-31.50
2021-08-06
1762.25
1765.85
1758.99
1760.21
-43.55
2021-08-05
1811.11
1814.90
1798.75
1803.76
-6.63
2021-08-04
1809.32
1831.64
1806.67
1810.39
+0.63
2021-08-03
1814.63
1819.52
1807.56
1809.76
-4.96
2021-08-02
1814.14
1816.86
1805.95
1814.72
+0.27
2021-07-30
1822.78
1822.78
1810.50
1814.45
-16.19
2021-07-29
1801
1831.42
1794.55
1830.64
+29.52
2021-07-28
1798.59
1807.27
1795.01
1801.12
+1.64
2021-07-27
1799.50
1805.04
1793.74
1799.48
+0.64
2021-07-26
1800.75
1811.40
1797.21
1798.84
-2.71
2021-07-23
1802.45
1804.64
1800.81
1801.55
-5.75
2021-07-22
1804.15
1808
1793.10
1807.30
+3.15
2021-07-21
1807.25
1813.77
1795.63
1804.15
-3.05
2021-07-20
1808.30
1824.85
1805.39
1807.20
-1.95
2021-07-19
1812.14
1817.24
1795.26
1809.15
-1.19
2021-07-16
1812.67
1817.05
1809.28
1810.34
-14.91
2021-07-15
1822.80
1833.70
1820.30
1825.25
+4.55
2021-07-14
1813.35
1829.68
1804.54
1820.70
+7.52
2021-07-13
1805.48
1816.92
1800.18
1813.18
+7.28
2021-07-12
1807.94
1810.73
1792.46
1805.90
+3.48
2021-07-09
1796.52
1807.85
1796.52
1802.42
+5.46
2021-07-08
1803.76
1818.28
1794.82
1796.96
-8.11
2021-07-07
1795.61
1809.50
1790.60
1805.07
+8.27
2021-07-06
1790.96
1814.91
1790.09
1796.80
+6.04
2021-07-05
1786.02
1793.98
1784.60
1790.76
+3.37
2021-07-02
1782.98
1791.81
1781.59
1787.39
+15.75
2021-07-01
1765.71
1782.78
1765.71
1771.64
+6.25
2021-06-30
1762.22
1767.77
1753.19
1765.39
+3.17
2021-06-29
1781.08
1781.08
1751.60
1762.22
-18.74
2021-06-28
1782.61
1785.75
1770.97
1780.96
+1.40
2021-06-25
1779.30
1779.56
1776.46
1779.56
+0.81
2021-06-24
1786.92
1787.94
1773.33
1778.75
-8.01
2021-06-23
1776.63
1794.82
1775.47
1786.76
+9.84
2021-06-22
1783.75
1790.04
1772.92
1776.92
-7.17
2021-06-21
1769
1786.39
1766.61
1784.09
+14.60
2021-06-18
1774.20
1776.29
1768.70
1769.49
-8.24
2021-06-17
1860.04
1860.75
1767.37
1777.73
-81.42
2021-06-16
1855.69
1861.57
1851.98
1859.15
-0.12
2021-06-15
1864.65
1869.05
1858.21
1859.27
-5.39
2021-06-14
1875.71
1875.71
1845.06
1864.66
-11.78
2021-06-11
1880.31
1880.36
1874.74
1876.44
-16.86
2021-06-10
1891.56
1894.15
1870.85
1893.30
+1.72
2021-06-09
1891.64
1898.89
1887.79
1891.58
+0.34
2021-06-08
1894.38
1903.31
1885.10
1891.24
-3.38
2021-06-07
1889.72
1894.69
1881.80
1894.62
+2.67
2021-06-04
1893.11
1893.11
1888.33
1891.95
+22.91
2021-06-03
1905.57
1909.60
1865.93
1869.04
-36.77
2021-06-02
1899.80
1908.72
1894.76
1905.81
+6.04
2021-06-01
1905.20
1916.47
1892.58
1899.77
-5.57
2021-05-31
1903.84
1910.64
1902.31
1905.34
+0.67
2021-05-28
1896.09
1904.97
1896.09
1904.67
+11.61
2021-05-27
1902.77
1903.80
1888.83
1893.06
-9.89
2021-05-26
1892.30
1912.67
1891.35
1902.95
+10.85
2021-05-25
1884.51
1895.60
1872.85
1892.10
+7.70
2021-05-24
1881.35
1887.09
1875.58
1884.40
+4.62
2021-05-21
1875.43
1881.84
1870.58
1879.78
-0.62
2021-05-20
1884.49
1885.22
1862.70
1880.40
-5.24
2021-05-19
1864.75
1889.60
1852.43
1885.64
+20.81
2021-05-18
1866.30
1874.85
1863.43
1864.83
-1.41
2021-05-17
1845.20
1866.98
1843.80
1866.24
+22.70
2021-05-14
1839.94
1843.54
1837.87
1843.54
+18.09
2021-05-13
1823.78
1826.96
1809.19
1825.45
+1.84
2021-05-12
1833.27
1843.42
1821.08
1823.61
-9.91
2021-05-11
1841.71
1841.73
1818.17
1833.52
-7.18
2021-05-10
1832.74
1845.29
1830.17
1840.70
+8.77
2021-05-07
1834.84
1834.84
1829.36
1831.93
+18.24
2021-05-06
1783.91
1817.87
1782.08
1813.69
+30.18
2021-05-05
1775.35
1784.65
1770.71
1783.51
+7.29
2021-05-04
1792.91
1798.94
1775.23
1776.22
-16.59
2021-05-03
1767.75
1797.40
1767.60
1792.81
+24.31
2021-04-30
1767.25
1770.56
1765.90
1768.50
+1.09
2021-04-29
1774.48
1790.05
1757.30
1767.41
-7.54
2021-04-28
1778.02
1779.88
1762.80
1774.95
-4.18
2021-04-27
1778.95
1785.42
1773.95
1779.13
+0.74
2021-04-26
1774.65
1783.61
1769.85
1778.39
+2.34
2021-04-23
1776.47
1779.24
1775.63
1776.05
-6.06
2021-04-22
1793.10
1797.80
1779.60
1782.11
-11.75
2021-04-21
1779.07
1797.36
1776.41
1793.86
+14.91
2021-04-20
1772.20
1779.81
1763.97
1778.95
+6
2021-04-19
1774.99
1790.07
1766.86
1772.95
-2.96
2021-04-16
1779.02
1780.19
1774.97
1775.91
+7.43
2021-04-15
1736.50
1769.40
1734.10
1768.48
+32.29
2021-04-14
1743.92
1749.41
1732.90
1736.19
-7.09
2021-04-13
1732.41
1748.92
1723.97
1743.28
+11.57
2021-04-12
1741.60
1744.85
1730.96
1731.71
-11.67
2021-04-09
1744.93
1746.34
1741.54
1743.38
-12.61
2021-04-08
1741.49
1758.70
1733.60
1755.99
+14.77
2021-04-07
1745.26
1745.26
1730.87
1741.22
-3.58
2021-04-06
1730.55
1745.17
1725.10
1744.80
+12.88
2021-04-05
1728.52
1733.41
1721.49
1731.92
+2.11
2021-04-02
1728.15
1730.16
1725.39
1729.81
+1.91
2021-04-01
1709.14
1730.06
1705.95
1727.90
+20.65
2021-03-31
1686.82
1708.23
1678.07
1707.25
+20.40
2021-03-30
1711.80
1715.48
1679.10
1686.85
-24.95
2021-03-29
1731.25
1732.97
1706.35
1711.80
-20.04
2021-03-26
1734.31
1734.60
1730.32
1731.84
+0.51
2021-03-25
1734.54
1745.14
1725.43
1731.33
-1.78
2021-03-24
1730
1735.64
1724.65
1733.11
+3.19
2021-03-23
1738.29
1742.35
1725.31
1729.92
-7.94
2021-03-22
1738.16
1743.05
1727.90
1737.86
-4.43
2021-03-19
1740.35
1744.24
1738.57
1742.29
+12.83
2021-03-18
1727.29
1755.26
1719.65
1729.46
+2.27
2021-03-17
1728.90
1737.90
1724.95
1727.19
-1.86
2021-03-16
1727.11
1740.89
1726.18
1729.05
+1.65
2021-03-15
1727.56
1734.45
1722.10
1727.40
+4.60
2021-03-12
1707.20
1725.41
1706.35
1722.80
-3.01
2021-03-11
1719.19
1739.82
1715.25
1725.81
+7.71
2021-03-10
1713.29
1723.47
1708.35
1718.10
+5.35
2021-03-09
1681.85
1720.45
1676.91
1712.75
+31.62
2021-03-08
1698.24
1714.30
1679.69
1681.13
-18.31
2021-03-05
1697.80
1705.05
1694.74
1699.44
-20.55
2021-03-04
1715.87
1725.05
1707.31
1719.99
+8.12
2021-03-03
1725.40
1740.45
1702.79
1711.87
-13.21
2021-03-02
1739.70
1742.51
1707.81
1725.08
-14.47
2021-03-01
1733.20
1759.60
1731.58
1739.55
+12.20
2021-02-26
1730.15
1732.17
1717.72
1727.35
-47.85
2021-02-25
1795
1805.73
1770.16
1775.20
-18.35
2021-02-24
1807.05
1813.70
1783.83
1793.55
-13.55
2021-02-23
1809.83
1815.92
1796.12
1807.10
-1.20
2021-02-22
1782.35
1809.96
1781
1808.30
+28.09
2021-02-19
1786.37
1787.58
1777.63
1780.21
+2.09
2021-02-18
1773.26
1789.46
1768.91
1778.12
+4.32
2021-02-17
1813.85
1813.94
1773.74
1773.80
-38.52
2021-02-16
1817.96
1826.45
1789.85
1812.32
-5.68
2021-02-15
1824.90
1827.05
1816.27
1818
-1.27
2021-02-12
1828.95
1829.32
1818.42
1819.27
-20.44
2021-02-11
1841.05
1847.18
1835.14
1839.71
+0.41
2021-02-10
1839.14
1855.04
1834.50
1839.30
-1.20
2021-02-09
1837.14
1848.55
1828.99
1840.50
+4.06
2021-02-08
1815.10
1838.73
1808.18
1836.44
+26.04
2021-02-05
1806.08
1814.95
1806.08
1810.40
+23.34
2021-02-04
1834.26
1837.74
1785.49
1787.06
-46.50
2021-02-03
1833.30
1844.89
1830.72
1833.56
-0.61
2021-02-02
1859.34
1866.58
1830.20
1834.17
-24.53
2021-02-01
1842.60
1871.51
1842.60
1858.70
+8.85
2021-01-29
1858.70
1860.48
1848.15
1849.85
-8.85
2021-01-28
1849.02
1863.53
1834.39
1858.70
+9.57
2021-01-27
1852.62
1855.19
1832.08
1849.13
-4.15
2021-01-26
1853.48
1861.70
1847.73
1853.28
+0.23
2021-01-25
1856
1867.81
1850.10
1853.05
-2.77
2021-01-22
1856.49
1858.30
1852.66
1855.82
-7.28
2021-01-21
1867.05
1875.15
1859.49
1863.10
-2.82
2021-01-20
1840.20
1870.08
1833.67
1865.92
+26.87
2021-01-19
1836.49
1845.31
1834.05
1839.05
+2.14
2021-01-18
1829.55
1840.46
1810.67
1836.91
+8.46
2021-01-15
1829.10
1833.19
1823.72
1828.45
-19.18
2021-01-14
1858.19
1859.56
1833.35
1847.63
-9.97
2021-01-13
1841.98
1862.85
1838.10
1857.60
+14.10
2021-01-12
1848.07
1863.53
1838.53
1843.50
-5.35
2021-01-11
1848.40
1856.35
1819.18
1848.85
+1.45
2021-01-08
1863.64
1865.15
1829.95
1847.40
-66.15
2021-01-07
1908.51
1927.60
1901.20
1913.55
+5.59
2021-01-06
1943.48
1958.90
1905.45
1907.96
-37.14
2021-01-05
1943.32
1952.35
1933.49
1945.10
+1.65
2021-01-04
1904.60
1944.50
1904.60
1943.45
+53.62