建行美元金(汇)2022年价格历史
JHAUUSD(H)建行美元金(汇)（JHAUUSD(H)）2022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
1802.38
2022年
最高价
美元/盎司
2056.82
2022-03-08
最低价
美元/盎司
1625.75
2022-11-03
2022年价格走势
建行美元金(汇) · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
1818.67
1825.66
1814.64
1821.80
+7.70
2022-12-29
1800.10
1817.55
1797.25
1814.10
+13.99
2022-12-28
1824.63
1826.17
1799.39
1800.11
-3.96
2022-12-27
1800.98
1804.07
1796.57
1804.07
+6.91
2022-12-23
1800.93
1803.08
1793.85
1797.16
+1.42
2022-12-22
1817.73
1820.39
1795.05
1795.74
-22.77
2022-12-21
1815
1822.90
1812.10
1818.51
+3.30
2022-12-20
1784.76
1820.44
1783.99
1815.21
+28.34
2022-12-19
1794.10
1798.27
1786.87
1786.87
-6.11
2022-12-16
1787.45
1792.98
1787.45
1792.98
+13.77
2022-12-15
1812.15
1813.93
1774.46
1779.21
-33.28
2022-12-14
1811.30
1815.07
1804.74
1812.49
+1.30
2022-12-13
1784.39
1824.10
1777.46
1811.19
+25.40
2022-12-12
1794.08
1796.76
1783.81
1785.79
-13.75
2022-12-09
1796.66
1805.96
1796.30
1799.54
+9.42
2022-12-08
1779.68
1794.52
1776.60
1790.12
+9.44
2022-12-07
1772.67
1787.49
1767.43
1780.68
+7.87
2022-12-06
1777.71
1780.81
1765.98
1772.81
-4.77
2022-12-05
1797.50
1809.82
1773.63
1777.58
-20.92
2022-12-02
1784.75
1798.63
1784.75
1798.50
+2.24
2022-12-01
1752.56
1803.39
1746.45
1796.26
+43.82
2022-11-30
1755.16
1764.38
1744.67
1752.44
-3.13
2022-11-29
1746.38
1758.79
1739.82
1755.57
+10.37
2022-11-28
1754.59
1763.62
1744.30
1745.20
-12.54
2022-11-25
1750.18
1757.86
1749.75
1757.74
+1.17
2022-11-24
1743.54
1758.55
1741.45
1756.57
+12.60
2022-11-23
1741.40
1747.36
1732.45
1743.97
+1.78
2022-11-22
1736.75
1749.45
1732.71
1742.19
+5.64
2022-11-21
1751.88
1752.92
1736.16
1736.55
-11.91
2022-11-18
1756.75
1757.80
1747.71
1748.46
-11.59
2022-11-17
1779.90
1779.90
1755.22
1760.05
-19.51
2022-11-16
1771.29
1784.96
1768.29
1779.56
+8.51
2022-11-15
1771.67
1786.06
1766.62
1771.05
+0.02
2022-11-14
1762.50
1775.05
1753.67
1771.03
+3.03
2022-11-11
1763.48
1768
1759.93
1768
+16.95
2022-11-10
1711.90
1753.21
1702.50
1751.05
+40.32
2022-11-09
1713.05
1721.11
1703.25
1710.73
-2.15
2022-11-08
1678.44
1714.08
1665.10
1712.88
+34.96
2022-11-07
1676.29
1681.33
1667.24
1677.92
-3
2022-11-04
1670.85
1681.39
1667.92
1680.92
+55.17
2022-11-03
1646.41
1666.18
1616.77
1625.75
-20.15
2022-11-02
1644.53
1658.26
1643.60
1645.90
+1.25
2022-11-01
1639.10
1656.92
1631.60
1644.65
+4.87
2022-10-31
1644.37
1645.69
1633.67
1639.78
-5.42
2022-10-28
1639.84
1645.20
1639.20
1645.20
-16.08
2022-10-27
1667.54
1670.68
1655.60
1661.28
-5.56
2022-10-26
1655.48
1674.73
1649.86
1666.84
+9.89
2022-10-25
1651.96
1660.63
1638.45
1656.95
+5.24
2022-10-24
1658.70
1669.20
1644.76
1651.71
-3.54
2022-10-21
1650.94
1657.03
1647.48
1655.25
+14.14
2022-10-20
1630.59
1645.17
1622.61
1641.11
+9.58
2022-10-19
1649.19
1654.39
1630.95
1631.53
-19.33
2022-10-18
1663.05
1663.31
1646.53
1650.86
-12.12
2022-10-17
1645.85
1667.91
1645.27
1662.98
+20.02
2022-10-14
1645.81
1648.62
1640.46
1642.96
-22.80
2022-10-13
1669.43
1681.90
1643.15
1665.76
-2.69
2022-10-12
1681.38
1683.83
1662.05
1668.45
-12.21
2022-10-11
1667.12
1680.66
1661.16
1680.66
+12.36
2022-10-10
1697.60
1698.15
1666.04
1668.30
-27.37
2022-10-07
1703.09
1706.65
1693.48
1695.67
-13.70
2022-10-06
1708.95
1725.15
1708
1709.37
+1.79
2022-10-05
1725.46
1728.47
1701.50
1707.58
-18.33
2022-10-04
1690.71
1728.70
1687.87
1725.91
+36.19
2022-10-03
1664.30
1694.03
1659.80
1689.72
+27.81
2022-09-30
1671.70
1671.70
1660.50
1661.91
+0.29
2022-09-29
1659.89
1662.56
1641.67
1661.62
+2.12
2022-09-28
1633.48
1659.73
1615.10
1659.50
+24.13
2022-09-27
1635.26
1642.35
1621.74
1635.37
+0.09
2022-09-26
1643.66
1649.30
1627.55
1635.28
-7.62
2022-09-23
1645.93
1648.30
1640.30
1642.90
-28.07
2022-09-22
1667.27
1687.31
1654.84
1670.97
+3.90
2022-09-21
1665.56
1676.88
1661.81
1667.07
+1.40
2022-09-20
1670.71
1679.30
1660.25
1665.67
-5.58
2022-09-19
1678.26
1679.98
1659.86
1671.25
-2.02
2022-09-16
1673.23
1677.59
1671.20
1673.27
+8.23
2022-09-15
1703.43
1703.65
1663.82
1665.04
-38.45
2022-09-14
1701.26
1707.24
1697.81
1703.49
+2.41
2022-09-13
1734.12
1734.42
1697.75
1701.08
-33.06
2022-09-12
1719.37
1734.80
1712.15
1734.14
+18.39
2022-09-09
1716.60
1720.33
1714.69
1715.75
+8.03
2022-09-08
1710.47
1728.09
1704.22
1707.72
-2.90
2022-09-07
1702.88
1713.41
1691.75
1710.62
+7.46
2022-09-06
1710.71
1725.82
1701.74
1703.16
-7.59
2022-09-05
1710.24
1715.72
1707.95
1710.75
+1.02
2022-09-02
1715.60
1716.45
1708.83
1709.73
+15.12
2022-09-01
1719.45
1719.45
1689.08
1694.61
-25.60
2022-08-31
1725.90
1727.05
1709.89
1720.21
-5.86
2022-08-30
1740.04
1740.50
1721.41
1726.07
-14.28
2022-08-29
1736.63
1745.26
1720.72
1740.35
+3.40
2022-08-26
1737.17
1739.59
1734.37
1736.95
-17.60
2022-08-25
1751.29
1765.37
1747.88
1754.55
+3.35
2022-08-24
1750.47
1755.15
1742.75
1751.20
+1.37
2022-08-23
1736.69
1753.87
1731.13
1749.83
+13.15
2022-08-22
1747.30
1748.92
1728.24
1736.68
-9.92
2022-08-19
1749.01
1750.93
1745.86
1746.60
-13.28
2022-08-18
1761.66
1772.33
1758.09
1759.88
-2.11
2022-08-17
1774.28
1782.26
1761.57
1761.99
-12.46
2022-08-16
1780.22
1784.09
1771.73
1774.45
-6.18
2022-08-15
1800.06
1801.64
1773.16
1780.63
-20.85
2022-08-12
1795.20
1802.10
1795.20
1801.48
+10.36
2022-08-11
1798.28
1800.13
1783.95
1791.12
-7.03
2022-08-10
1795.84
1806.53
1787.81
1798.15
+2.35
2022-08-09
1787.64
1799.72
1783.37
1795.80
+6.88
2022-08-08
1774.35
1789.84
1771.36
1788.92
+15.29
2022-08-05
1772.88
1776
1771.86
1773.63
-14.83
2022-08-04
1758.02
1789.68
1757.51
1788.46
+30.60
2022-08-03
1777.94
1777.94
1754.95
1757.86
-19.73
2022-08-02
1769.28
1787.98
1766.91
1777.59
+9.34
2022-08-01
1763.46
1774.97
1758.74
1768.25
+6.98
2022-07-29
1766.13
1766.50
1761.05
1761.27
+7.15
2022-07-28
1718.86
1756.33
1718.78
1754.12
+35.23
2022-07-27
1716.89
1724.89
1713.27
1718.89
+1.58
2022-07-26
1715.80
1727.85
1713.94
1717.31
+1.49
2022-07-25
1726.23
1736.04
1715.38
1715.82
-8.35
2022-07-22
1730.70
1731.18
1720.55
1724.17
+10.68
2022-07-21
1707.63
1717.73
1681.29
1713.49
+6.06
2022-07-20
1714
1714
1706.18
1707.43
-6.37
2022-07-19
1710.97
1718.24
1705.51
1713.80
+4.08
2022-07-18
1708.59
1723.23
1707.69
1709.72
+3.98
2022-07-15
1704.78
1705.74
1703.35
1705.74
-5.57
2022-07-14
1737.72
1740.05
1698.06
1711.31
-27.63
2022-07-13
1732.01
1744.91
1709.12
1738.94
+7.17
2022-07-12
1737.88
1738.94
1723.64
1731.77
-7
2022-07-11
1743.30
1744.10
1733.79
1738.77
-2.70
2022-07-08
1742.90
1744.65
1740.91
1741.47
+1.37
2022-07-07
1732.94
1748.69
1732.46
1740.10
+7.24
2022-07-06
1769.32
1772.66
1732.86
1732.86
-36.83
2022-07-05
1806.54
1811.97
1765.30
1769.69
-36.70
2022-07-04
1809.40
1814.01
1804.15
1806.39
+1.09
2022-07-01
1806.42
1809.25
1798.35
1805.30
-7.58
2022-06-30
1818.72
1824.48
1802.96
1812.88
-5.57
2022-06-29
1820.85
1832.60
1812.60
1818.45
-2.49
2022-06-28
1824.77
1829.35
1819.14
1820.94
-3.83
2022-06-27
1834.05
1840.45
1821.15
1824.77
+0.57
2022-06-24
1827.25
1830.85
1823.87
1824.20
-9.80
2022-06-23
1837.70
1844.36
1824.70
1834
-3.67
2022-06-22
1835.55
1846.81
1823.90
1837.67
+1.44
2022-06-21
1838.35
1843.20
1831.55
1836.23
-2.54
2022-06-20
1838.99
1845.79
1835.67
1838.77
+1.76
2022-06-17
1841.40
1842.24
1834.19
1837.01
-7.89
2022-06-16
1821.84
1846.31
1813.95
1844.90
+22.95
2022-06-15
1810.56
1835.53
1805.30
1821.95
+12.06
2022-06-14
1828.95
1833.54
1809.89
1809.89
-18.52
2022-06-13
1875.68
1876.80
1825.02
1828.41
-43.41
2022-06-10
1868.20
1875.62
1866.24
1871.82
+26.55
2022-06-09
1858.52
1858.84
1840.47
1845.27
-13.21
2022-06-08
1851.59
1859.57
1845.35
1858.48
+6.57
2022-06-07
1843.85
1853.59
1837.17
1851.91
+8.46
2022-06-06
1852.53
1856.92
1842.18
1843.45
-7.29
2022-06-03
1851.17
1851.40
1847.61
1850.74
-17.73
2022-06-02
1845.92
1869.58
1844.19
1868.47
+21.02
2022-06-01
1843.57
1848.87
1828.80
1847.45
+4.26
2022-05-31
1855.62
1857
1840.31
1843.19
-12.58
2022-05-30
1850.98
1863.80
1848.52
1855.77
+2.43
2022-05-27
1854.48
1855
1852.11
1853.34
+6.47
2022-05-26
1846.22
1856.20
1841.84
1846.87
+0.83
2022-05-25
1868.93
1869.18
1844.44
1846.04
-23.17
2022-05-24
1851.95
1869.40
1847.41
1869.21
+18.16
2022-05-23
1848.10
1864.95
1845.78
1851.05
+6.41
2022-05-20
1842.48
1845.13
1839.98
1844.64
+2.59
2022-05-19
1822.61
1848.95
1811.59
1842.05
+17.88
2022-05-18
1819.12
1824.49
1807.79
1824.17
+5.01
2022-05-17
1813.83
1836
1812.05
1819.16
+5.33
2022-05-16
1810.34
1817.45
1788
1813.83
+4.03
2022-05-13
1808.58
1812.99
1807.05
1809.80
-25.27
2022-05-12
1852
1858.72
1834.14
1835.07
-16.07
2022-05-11
1843.91
1856.69
1832.30
1851.14
+7.74
2022-05-10
1860.85
1865.95
1842.12
1843.40
-17.95
2022-05-09
1880.92
1882.70
1856.81
1861.35
-19.83
2022-05-06
1886.94
1889.84
1880.94
1881.18
+5.06
2022-05-05
1868.58
1909.64
1863
1876.12
+7.49
2022-05-04
1871.70
1872.47
1861.75
1868.63
-3.42
2022-05-03
1868.94
1877.42
1850.83
1872.05
+0.61
2022-05-02
1897.71
1899.90
1856.03
1871.44
-25.33
2022-04-29
1909.40
1911.48
1894.80
1896.77
+10.38
2022-04-28
1885.19
1894.40
1873.15
1886.39
+0.70
2022-04-27
1901.54
1906.91
1881.62
1885.69
-17.40
2022-04-26
1895.89
1911.22
1894.69
1903.09
+8.10
2022-04-25
1930.22
1932.90
1892.53
1894.99
-37.63
2022-04-22
1940.08
1940.14
1931.94
1932.62
-7.33
2022-04-21
1951.31
1958.22
1936.94
1939.95
-10.74
2022-04-20
1957.39
1958.04
1939.77
1950.69
-4.57
2022-04-19
1989.10
1990.38
1950.65
1955.26
-28.90
2022-04-18
1979.55
1988.41
1978.45
1984.16
+12.44
2022-04-15
1967.74
1974.62
1967.25
1971.72
+4.97
2022-04-14
1980.53
1981.51
1962.24
1966.75
-14
2022-04-13
1970.40
1981.36
1963.08
1980.75
+9.42
2022-04-12
1951.41
1978.33
1941.46
1971.33
+18.08
2022-04-11
1946.72
1969.15
1940.35
1953.25
+8.99
2022-04-08
1942.58
1944.56
1939.15
1944.26
+10.63
2022-04-07
1927.58
1937.74
1917.70
1933.63
+5.30
2022-04-06
1921.65
1933.30
1916.45
1928.33
+1.36
2022-04-05
1933.67
1944.40
1924.71
1926.97
-6.15
2022-04-04
1923.02
1936.34
1916.27
1933.12
+10.48
2022-04-01
1926.53
1926.80
1918.19
1922.64
-21.93
2022-03-31
1937.28
1945.04
1919.80
1944.57
+7.32
2022-03-30
1915.14
1937.88
1913.05
1937.25
+23.85
2022-03-29
1936.55
1939.87
1891.17
1913.40
-23.15
2022-03-28
1955.76
1957.95
1925.43
1936.55
-18.04
2022-03-25
1956.76
1958.81
1952
1954.59
-7.36
2022-03-24
1928.89
1965.54
1927.93
1961.95
+33.27
2022-03-23
1917.94
1936.65
1915.72
1928.68
+11.17
2022-03-22
1935.49
1939.65
1911.46
1917.51
-17.09
2022-03-21
1921.10
1937.26
1918.35
1934.60
+14.44
2022-03-18
1932.22
1932.22
1918.52
1920.16
-27.61
2022-03-17
1912
1949.35
1895.83
1947.77
+35.47
2022-03-16
1925.62
1929.79
1905.63
1912.30
-13.30
2022-03-15
1955.70
1961.53
1907.85
1925.60
-29.62
2022-03-14
1979.54
1981.18
1950.02
1955.22
-30.38
2022-03-11
1981.45
1989.95
1978.68
1985.60
-10.35
2022-03-10
1993.14
2008.51
1971.33
1995.95
+1.95
2022-03-09
2046.13
2069.97
1977.36
1994
-62.82
2022-03-08
1980.96
2066.72
1976
2056.82
+77.23
2022-03-07
1968.91
2002.34
1961.96
1979.59
+12.54
2022-03-04
1957.95
1969.66
1957.06
1967.05
+39.50
2022-03-03
1926.67
1938.19
1915.21
1927.55
+1.91
2022-03-02
1926.70
1949.55
1921.83
1925.64
-0.71
2022-03-01
1908.29
1929.55
1891.13
1926.35
+18.30
2022-02-28
1887.98
1929.30
1887.98
1908.05
+17.45
2022-02-25
1889.84
1890.60
1883.23
1890.60
-36.17
2022-02-24
1908.10
1973.75
1904.80
1926.77
+18.82
2022-02-23
1897.95
1908.03
1889.87
1907.95
+10.32
2022-02-22
1895.39
1914.01
1891.73
1897.63
+1.67
2022-02-21
1899.80
1908.25
1887.90
1895.96
+0.38
2022-02-18
1891.50
1897.83
1891.50
1895.58
+0.86
2022-02-17
1862.85
1897.34
1861.70
1894.72
+32.23
2022-02-16
1847.92
1864.13
1846.66
1862.49
+14.41
2022-02-15
1868.35
1879.36
1845.35
1848.08
-20.16
2022-02-14
1860.30
1870.95
1851.35
1868.24
+8.98
2022-02-11
1835.76
1861.68
1833.23
1859.26
+22.56
2022-02-10
1829.27
1840.53
1823.34
1836.70
+8.05
2022-02-09
1825.41
1832.32
1824.82
1828.65
+2.74
2022-02-08
1816.30
1828.31
1814.50
1825.91
+10.08
2022-02-07
1807.90
1816.86
1807.90
1815.83
+8.94
2022-02-04
1803.73
1808.56
1803.57
1806.89
+2.70
2022-02-03
1809.04
1810.75
1789.11
1804.19
-4.71
2022-02-02
1804.55
1809.75
1794.70
1808.90
+3.25
2022-02-01
1795.99
1808.59
1795.25
1805.65
+10.66
2022-01-31
1790.43
1799.05
1785.75
1794.99
+7.94
2022-01-28
1782.96
1788.02
1782.20
1787.05
-8.78
2022-01-27
1833.85
1833.95
1795.83
1795.83
-38.12
2022-01-26
1847.13
1853.62
1832.45
1833.95
-13.29
2022-01-25
1834.38
1851.90
1832.82
1847.24
+12.31
2022-01-24
1833.30
1843.65
1829.96
1834.93
+3.32
2022-01-21
1834.75
1835.03
1830.29
1831.61
-14.77
2022-01-20
1838.65
1847.82
1836.22
1846.38
+8.20
2022-01-19
1820.05
1838.56
1810.34
1838.18
+18.31
2022-01-18
1819.05
1822.80
1806.04
1819.87
+1.06
2022-01-17
1817.70
1823.19
1813.27
1818.81
+0.51
2022-01-14
1821.12
1821.85
1814.90
1818.30
+3.23
2022-01-13
1824.15
1827.99
1814.45
1815.07
-9.26
2022-01-12
1811.45
1825.20
1811.05
1824.33
+15.17
2022-01-11
1794.57
1810.21
1793.52
1809.16
+16.25
2022-01-10
1794.81
1802.37
1790.71
1792.91
-3.89
2022-01-07
1790.60
1798.61
1789.95
1796.80
+6.11
2022-01-06
1823.70
1825.50
1787.25
1790.69
-32.22
2022-01-05
1815.50
1829.30
1811.87
1822.91
+7.74
2022-01-04
1801.53
1816.65
1798.68
1815.17
-13.47
2022-01-03
1829.55
1831.83
1827.39
1828.64
+8.89