建行美元金(汇)2024年价格历史
JHAUUSD(H)建行美元金(汇)（JHAUUSD(H)）2024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
2387.99
2024年
最高价
美元/盎司
2784.23
2024-10-30
最低价
美元/盎司
1987.85
2024-02-14
2024年价格走势
建行美元金(汇) · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
2601.50
2611.54
2596.15
2608.22
+5.83
2024-12-30
2620.06
2628.12
2600.18
2602.39
-18.37
2024-12-27
2618.26
2621.40
2614.74
2620.76
-16.85
2024-12-26
2616.84
2638.99
2614.65
2637.61
+26.66
2024-12-24
2610.50
2621.33
2608.27
2610.95
+1.05
2024-12-23
2621.81
2633.05
2609.90
2609.90
-18.03
2024-12-20
2631.01
2631.01
2622.63
2627.93
+38.91
2024-12-19
2637.87
2639.96
2584.60
2589.02
-48.87
2024-12-18
2639.60
2651.55
2634.57
2637.89
-2.41
2024-12-17
2654.46
2658.59
2633.70
2640.30
-14.29
2024-12-16
2650.24
2664.39
2644.44
2654.59
+1.46
2024-12-13
2660.10
2664.65
2652.35
2653.13
-27.07
2024-12-12
2712.50
2725.81
2675.96
2680.20
-33.40
2024-12-11
2685.01
2715.84
2676.40
2713.60
+26.24
2024-12-10
2668.11
2691.67
2657.27
2687.36
+19.91
2024-12-09
2633.19
2676.11
2628.10
2667.45
+32.52
2024-12-06
2637.49
2641.45
2633.08
2634.93
-5.86
2024-12-05
2654.91
2655.35
2632.35
2640.79
-11.87
2024-12-04
2641.27
2656.51
2632.94
2652.66
+10.92
2024-12-03
2641.20
2655.43
2633.94
2641.74
-1.28
2024-12-02
2650.40
2651.25
2622.04
2643.02
-10.86
2024-11-29
2659.42
2662.25
2649.18
2653.88
+14.52
2024-11-28
2642.14
2649.23
2621.85
2639.36
-4.92
2024-11-27
2629.57
2657.95
2619.96
2644.28
+15.03
2024-11-26
2630.94
2641.87
2606.98
2629.25
+2.18
2024-11-25
2707.48
2721.12
2627.07
2627.07
-81.18
2024-11-22
2703.59
2711.39
2701.02
2708.25
+40.23
2024-11-21
2648.08
2673.48
2646.13
2668.02
+20.49
2024-11-20
2624.40
2648.69
2619.93
2647.53
+22.97
2024-11-19
2614.30
2639.50
2607.77
2624.56
+11.35
2024-11-18
2568.09
2613.21
2566.80
2613.21
+49.41
2024-11-15
2570.12
2573.05
2559.85
2563.80
-5.85
2024-11-14
2606
2606
2537.10
2569.65
-35.15
2024-11-13
2600.41
2618.19
2592.69
2604.80
+5.03
2024-11-12
2615.60
2627
2590.86
2599.77
-14.43
2024-11-11
2685
2685.63
2614.20
2614.20
-72.96
2024-11-08
2686.69
2688.90
2683.40
2687.16
-11.24
2024-11-07
2676.71
2700.05
2646.26
2698.40
+23.33
2024-11-06
2742.27
2749.44
2653.15
2675.07
-66.76
2024-11-05
2738.10
2749.73
2724.95
2741.83
+3.29
2024-11-04
2736.90
2747.87
2732.40
2738.54
+4.44
2024-11-01
2744.99
2745.88
2733.65
2734.10
-3.71
2024-10-31
2784.98
2789.97
2732.20
2737.81
-46.42
2024-10-30
2765
2789.25
2764.76
2784.23
+20.83
2024-10-29
2741.17
2771.46
2739.55
2763.40
+21.87
2024-10-28
2747.96
2747.96
2725.10
2741.53
-1.08
2024-10-25
2737.50
2744.71
2734.55
2742.61
+11.98
2024-10-24
2721
2743
2712.48
2730.63
+9.13
2024-10-23
2737.56
2758.09
2709.81
2721.50
-16.10
2024-10-22
2720.61
2744.10
2714.60
2737.60
+16.10
2024-10-21
2723.20
2740.38
2717.16
2721.50
+1.69
2024-10-18
2715.62
2721.02
2713.98
2719.81
+25.81
2024-10-17
2669.62
2696.77
2667.28
2694
+23.43
2024-10-16
2664.80
2684.60
2658.80
2670.57
+6.29
2024-10-15
2646.62
2664.62
2638.59
2664.28
+17.80
2024-10-14
2650.53
2666.19
2643.60
2646.48
-9.66
2024-10-11
2658.75
2661.16
2655.49
2656.14
+33.32
2024-10-10
2614.82
2629.34
2605.15
2622.82
+8.36
2024-10-09
2613.48
2624.16
2606
2614.46
+0.66
2024-10-08
2646.26
2652.40
2605.07
2613.80
-32.36
2024-10-07
2649.90
2659.30
2638.27
2646.16
-5.49
2024-10-04
2653.61
2653.61
2642.15
2651.65
+2.88
2024-10-03
2650.02
2662.37
2641.15
2648.77
-0.46
2024-10-02
2663.84
2671.66
2641.77
2649.23
-13
2024-10-01
2634.60
2671.12
2625.56
2662.23
+27.82
2024-09-30
2662.92
2665.69
2629.53
2634.41
-17.59
2024-09-27
2649.91
2656.13
2643.56
2652
-20.33
2024-09-26
2658.12
2685.17
2650.75
2672.33
+14.21
2024-09-25
2642.88
2670
2642.88
2658.12
+15
2024-09-24
2629.30
2647.85
2623.20
2643.12
+13.27
2024-09-23
2620.65
2634.64
2614.19
2629.85
+8.72
2024-09-20
2624.20
2625.37
2618.12
2621.13
+32.91
2024-09-19
2570.55
2599.69
2548
2588.22
+18.72
2024-09-18
2564.21
2580.45
2561.29
2569.50
+4.31
2024-09-17
2580.06
2586.92
2562.10
2565.19
-14.69
2024-09-16
2579.58
2589.32
2576.45
2579.88
-2.97
2024-09-13
2582.77
2585.85
2579.06
2582.85
+28.75
2024-09-12
2514.80
2554.59
2510.01
2554.10
+39.65
2024-09-11
2512.78
2527.78
2501.87
2514.45
+1.48
2024-09-10
2500
2518.04
2499.59
2512.97
+13.39
2024-09-09
2497.85
2504.95
2486.25
2499.58
+3.66
2024-09-06
2505.13
2505.13
2485.50
2495.92
-11.66
2024-09-05
2493.42
2522.93
2491.65
2507.58
+13.22
2024-09-04
2488.59
2499.84
2472.63
2494.36
+5.24
2024-09-03
2501.52
2506.11
2474.63
2489.12
-12.10
2024-09-02
2502.97
2506.95
2490.53
2501.22
-1.27
2024-08-30
2501.87
2505.34
2495.35
2502.49
-19.97
2024-08-29
2505.97
2525.08
2496.63
2522.46
+15.46
2024-08-28
2511.13
2528.66
2494.15
2507
-5.47
2024-08-27
2515.85
2523.20
2505
2512.47
-3.78
2024-08-26
2513
2526.70
2509
2516.25
+5.35
2024-08-23
2508.72
2513.33
2503.30
2510.90
+29.28
2024-08-22
2508.32
2518.95
2471.28
2481.62
-26.87
2024-08-21
2508.05
2519.95
2495.80
2508.49
-0.71
2024-08-20
2503.87
2531.50
2497.64
2509.20
+5.40
2024-08-19
2504.99
2506.82
2486.80
2503.80
-4.35
2024-08-16
2492
2508.70
2492
2508.15
+48.62
2024-08-15
2443.91
2469.79
2434.41
2459.53
+15.53
2024-08-14
2469.26
2478.18
2442.50
2444
-26
2024-08-13
2459.50
2476.86
2458.64
2470
+10.69
2024-08-12
2430.55
2460.28
2423.91
2459.31
+30.17
2024-08-09
2432.13
2436.07
2427.38
2429.14
+10.24
2024-08-08
2394.63
2423.89
2381.25
2418.90
+23.45
2024-08-07
2387.53
2407
2379.75
2395.45
+7.45
2024-08-06
2403.70
2418.10
2382.45
2388
-15.55
2024-08-05
2442.21
2457.75
2366.63
2403.55
-33.85
2024-08-02
2435
2438
2423.66
2437.40
-8.18
2024-08-01
2423.10
2462.05
2422.26
2445.58
+22.07
2024-07-31
2385.43
2428.93
2385.13
2423.51
+38.68
2024-07-30
2377.40
2397.54
2374.92
2384.83
+7.70
2024-07-29
2395.47
2401.60
2372.35
2377.13
-9.27
2024-07-26
2385.30
2390.02
2381.34
2386.40
+23.25
2024-07-25
2424.20
2424.20
2359.40
2363.15
-62.50
2024-07-24
2405.06
2431.90
2402.94
2425.65
+20.25
2024-07-23
2387.02
2411.65
2386.88
2405.40
+19.35
2024-07-22
2410.86
2412.10
2384.55
2386.05
-12.53
2024-07-19
2405.32
2405.67
2396.01
2398.58
-64.17
2024-07-18
2464.15
2474.84
2451.80
2462.75
+0.66
2024-07-17
2462.22
2482.84
2458.35
2462.09
-1.99
2024-07-16
2433.34
2464.98
2420.33
2464.08
+30.46
2024-07-15
2407.80
2437.12
2401.80
2433.62
+20.90
2024-07-12
2412.38
2418.20
2412.21
2412.72
-6.41
2024-07-11
2379.10
2424.20
2370.17
2419.13
+38.98
2024-07-10
2362.59
2386.44
2356.63
2380.15
+17.87
2024-07-09
2355.74
2363.57
2351.50
2362.28
-25.09
2024-07-08
2385.06
2387.77
2384.65
2387.37
-1.53
2024-07-05
2385.06
2392.67
2384.52
2388.90
+30.55
2024-07-04
2363.34
2363.34
2351.95
2358.35
-5.42
2024-07-03
2324.32
2364.59
2321.48
2363.77
+38.78
2024-07-02
2328.24
2336.65
2320.10
2324.99
-2.85
2024-07-01
2323.71
2338.22
2319.35
2327.84
+2.57
2024-06-28
2329.65
2332.55
2323.25
2325.27
-2.53
2024-06-27
2300.40
2330.30
2297
2327.80
+29.01
2024-06-26
2324.90
2324.94
2294.46
2298.79
-25.25
2024-06-25
2327.84
2337.06
2317
2324.04
-4.27
2024-06-24
2321.25
2333.51
2317.90
2328.31
+6.12
2024-06-21
2327.86
2329.10
2317.40
2322.19
-32.22
2024-06-20
2330.23
2365.11
2326.40
2354.41
+24.68
2024-06-19
2328.16
2334.85
2324.45
2329.73
+2.08
2024-06-18
2313.43
2329.11
2307.05
2327.65
+14.94
2024-06-17
2329.25
2329.49
2310.30
2312.71
-19.79
2024-06-14
2326.36
2335.33
2326.09
2332.50
+34.39
2024-06-13
2335.65
2339.45
2298.11
2298.11
-35.99
2024-06-12
2310.60
2340.87
2306.05
2334.10
+23.55
2024-06-11
2307.30
2319.79
2298
2310.55
+3.67
2024-06-10
2298.37
2308.64
2287.79
2306.88
+18.83
2024-06-07
2305.60
2313.86
2288.05
2288.05
-87.25
2024-06-06
2353.20
2377.89
2351.76
2375.30
+24.10
2024-06-05
2326.84
2357.40
2322.68
2351.20
+24.47
2024-06-04
2342.87
2354.22
2315.72
2326.73
-16.16
2024-06-03
2326.51
2344.90
2314.98
2342.89
+15.15
2024-05-31
2330.95
2336.66
2321.01
2327.74
-16.67
2024-05-30
2338.91
2350.85
2323.34
2344.41
+4.98
2024-05-29
2360.27
2362
2335.50
2339.43
-21.23
2024-05-28
2352.49
2363.88
2340.41
2360.66
+8.02
2024-05-27
2339.77
2358.08
2334.57
2352.64
+18.74
2024-05-24
2333.96
2336.80
2332.02
2333.90
-12.97
2024-05-23
2392.58
2394.23
2340.79
2346.87
-45.86
2024-05-22
2423.29
2426.05
2383.23
2392.73
-30.10
2024-05-21
2424.39
2437.20
2407.13
2422.83
-1.20
2024-05-20
2418.27
2449.98
2409.10
2424.03
+7.50
2024-05-17
2408
2418.88
2406.37
2416.53
+34.29
2024-05-16
2377.58
2397.20
2371.37
2382.24
+3.79
2024-05-15
2347.94
2385.60
2346.60
2378.45
+29.06
2024-05-14
2336.71
2355.48
2334.76
2349.39
+13.91
2024-05-13
2362.05
2364.37
2333.14
2335.48
-27.94
2024-05-10
2363.93
2370.82
2362.57
2363.42
+33.62
2024-05-09
2319.80
2337.82
2306.97
2329.80
+10.02
2024-05-08
2314.72
2320.87
2304.28
2319.78
+5.20
2024-05-07
2324.83
2329.62
2310.22
2314.58
-10.15
2024-05-06
2302.08
2331.35
2292.17
2324.73
+23.28
2024-05-03
2293.32
2302.90
2293.23
2301.45
+2.55
2024-05-02
2305.94
2327.39
2285.89
2298.90
-7.60
2024-05-01
2295.68
2310.03
2281.77
2306.50
+10.80
2024-04-30
2337.90
2346.33
2293.54
2295.70
-42.30
2024-04-29
2334.55
2344.18
2322.75
2338
-2.08
2024-04-26
2336.26
2341
2332.96
2340.08
+10.03
2024-04-25
2323.58
2343.80
2306.80
2330.05
+5.53
2024-04-24
2323.37
2336.31
2312.49
2324.52
+2.27
2024-04-23
2334.64
2336.38
2293.20
2322.25
-13.62
2024-04-22
2383.45
2387.50
2331.75
2335.87
-51.83
2024-04-19
2393.92
2401.77
2386.81
2387.70
+3.40
2024-04-18
2383.05
2390.93
2359.40
2384.30
-0.95
2024-04-17
2387.48
2397.52
2373.26
2385.25
-1.39
2024-04-16
2350.80
2392.60
2346.31
2386.64
+34.61
2024-04-15
2356.17
2365.40
2327
2352.03
+8.68
2024-04-12
2395.65
2395.65
2335.03
2343.35
-0.78
2024-04-11
2337.58
2347.11
2326.51
2344.13
+7.83
2024-04-10
2341.42
2360.05
2320.25
2336.30
-3.47
2024-04-09
2327.50
2365.19
2326.10
2339.77
+12.02
2024-04-08
2306.65
2349.80
2303.10
2327.75
+4.50
2024-04-05
2326.99
2329.70
2320.97
2323.25
+31.65
2024-04-04
2285.90
2302.60
2282
2291.60
+6.52
2024-04-03
2259.01
2287.91
2254.83
2285.08
+25.43
2024-04-02
2239.76
2276.88
2235.10
2259.65
+20.01
2024-04-01
2237.24
2265.45
2228.76
2239.64
+17.67
2024-03-29
2214.55
2225.07
2213.71
2221.97
+5.92
2024-03-28
2190.40
2216.85
2187.63
2216.05
+25.88
2024-03-27
2175.13
2197.44
2174.15
2190.17
+15.43
2024-03-26
2175.81
2199.65
2167.96
2174.74
-1.28
2024-03-25
2166.19
2180.79
2163.90
2176.02
+11.98
2024-03-22
2166.15
2167.10
2157.46
2164.04
-10.62
2024-03-21
2155.75
2213.36
2155.75
2174.66
+18.24
2024-03-20
2154.55
2164.58
2149.97
2156.42
+1.47
2024-03-19
2158.10
2162.79
2147.25
2154.95
-4.17
2024-03-18
2154.73
2163.01
2146.28
2159.12
+2.18
2024-03-15
2159.80
2163.35
2155.65
2156.94
-0.76
2024-03-14
2171.50
2179.50
2153.45
2157.70
-15.25
2024-03-13
2162.86
2174.13
2151.80
2172.95
+9.65
2024-03-12
2184.50
2184.85
2153.01
2163.30
-20.50
2024-03-11
2177.47
2188.71
2176.29
2183.80
+7.40
2024-03-08
2176.28
2195.13
2168.41
2176.40
+22.70
2024-03-07
2140.92
2163.65
2140
2153.70
+12.22
2024-03-06
2127.98
2148.45
2123.94
2141.48
+14.60
2024-03-05
2110.06
2140.50
2107.95
2126.88
+18.81
2024-03-04
2082.91
2108.07
2079.60
2108.07
+22.72
2024-03-01
2070.53
2088.13
2070.45
2085.35
+37.19
2024-02-29
2032.20
2050.60
2028.22
2048.16
+15.81
2024-02-28
2034
2037.38
2024.95
2032.35
-2.17
2024-02-27
2029.30
2039.40
2026.68
2034.52
+5.22
2024-02-26
2033.10
2036.75
2025.54
2029.30
-8.04
2024-02-23
2030.25
2041.15
2030.25
2037.34
+13.05
2024-02-22
2024.23
2034.65
2020.93
2024.29
-0.86
2024-02-21
2027.11
2032.05
2022.49
2025.15
-2.50
2024-02-20
2014.85
2030.85
2013.52
2027.65
+12.74
2024-02-19
2015.29
2022.80
2005.37
2014.91
+2.22
2024-02-16
2008.85
2015.15
2007.60
2012.69
+11.36
2024-02-15
1988.22
2008.15
1988.22
2001.33
+13.48
2024-02-14
1992.37
1997.43
1985.11
1987.85
-4.12
2024-02-13
2012.74
2032.50
1990.45
1991.97
-21.23
2024-02-12
2025.51
2027.33
2012.55
2013.20
-11.59
2024-02-09
2021.65
2026.23
2020.45
2024.79
-7.79
2024-02-08
2038.86
2040.90
2020.67
2032.58
-6.29
2024-02-07
2036.20
2044.50
2030.81
2038.87
+2.87
2024-02-06
2017.95
2038
2017.95
2036
+19.16
2024-02-05
2040
2041.74
2015.10
2016.84
-21.35
2024-02-02
2034.60
2038.81
2033.49
2038.19
-14.11
2024-02-01
2053.58
2053.58
2030.55
2052.30
-0.02
2024-01-31
2033.18
2055.71
2031.65
2052.32
+19.56
2024-01-30
2025.50
2048.46
2024.39
2032.76
+6.99
2024-01-29
2026.50
2037.23
2019.50
2025.77
+8.62
2024-01-26
2016.96
2019.35
2016.24
2017.15
-3.61
2024-01-25
2015.70
2024.65
2011.54
2020.76
+5.71
2024-01-24
2025.47
2036.05
2015.05
2015.05
-10.86
2024-01-23
2024.05
2037.80
2019.30
2025.91
+1.54
2024-01-22
2029.10
2032.19
2018.14
2024.37
-4.86
2024-01-19
2027.70
2029.50
2023.81
2029.23
+15.93
2024-01-18
2009
2016.97
2002.20
2013.30
+4.95
2024-01-17
2036.05
2040.15
2006.34
2008.35
-32.45
2024-01-16
2053.53
2058.55
2031.70
2040.80
-13
2024-01-15
2047.30
2058.45
2045.94
2053.80
+6.40
2024-01-12
2052.90
2055.42
2041.95
2047.40
+17.89
2024-01-11
2027.52
2039.12
2020.54
2029.51
+2.14
2024-01-10
2028.14
2039.14
2024.03
2027.37
-1.49
2024-01-09
2035.83
2040.11
2026.25
2028.86
-5.67
2024-01-08
2045.02
2046.64
2018.60
2034.53
-11.27
2024-01-05
2054.70
2056.20
2040.74
2045.80
+1.40
2024-01-04
2032.30
2050.65
2030.79
2044.40
+11.08
2024-01-03
2060.25
2066.97
2032.57
2033.32
-25.10
2024-01-02
2066.11
2078.90
2057.15
2058.42
-9.10