建行美元金(汇)2025年价格历史
JHAUUSD(H)建行美元金(汇)（JHAUUSD(H)）2025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
3443.05
2025年
最高价
美元/盎司
4523.94
2025-12-26
最低价
美元/盎司
2634.80
2025-01-06
2025年价格走势
建行美元金(汇) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
4362.51
4380.84
4278.65
4333.43
-34.30
2025-12-30
4328.33
4403.24
4316.62
4367.73
+44.44
2025-12-29
4532.64
4546.96
4310.93
4323.29
-200.65
2025-12-26
4545.33
4549.83
4512.39
4523.94
+63.93
2025-12-24
4458.66
4524.45
4450.58
4460.01
+1.95
2025-12-23
4429.52
4497.56
4428.90
4458.06
+24.61
2025-12-22
4339.50
4434.78
4338.16
4433.45
+88.15
2025-12-19
4352.64
4355.99
4343.01
4345.30
+10.31
2025-12-18
4329.94
4346.21
4310.82
4334.99
+7
2025-12-17
4321.87
4347.85
4292.33
4327.99
+5.23
2025-12-16
4316.39
4334.71
4272.48
4322.76
-1.23
2025-12-15
4299.55
4349.28
4298.38
4323.99
+27.18
2025-12-12
4291.76
4302.67
4259.07
4296.81
+45.97
2025-12-11
4194.65
4261.28
4185.43
4250.84
+57.85
2025-12-10
4210.53
4219.99
4188.85
4192.99
-15.29
2025-12-09
4180.57
4211.09
4171.38
4208.28
+23.97
2025-12-08
4196.54
4218.45
4178.10
4184.31
-23.35
2025-12-05
4244.60
4244.60
4201.82
4207.66
+0.35
2025-12-04
4217.68
4224.68
4177.04
4207.31
-12.39
2025-12-03
4172.68
4240.07
4168.90
4219.70
+45.55
2025-12-02
4232.54
4243.95
4171.84
4174.15
-57.56
2025-12-01
4230.28
4263.86
4209.02
4231.71
+19.17
2025-11-28
4203.31
4225.57
4198.88
4212.54
+54.80
2025-11-27
4162.36
4171.63
4144.10
4157.74
-5.11
2025-11-26
4123.89
4173.40
4123.89
4162.85
+40.15
2025-11-25
4091.56
4154.92
4088.79
4122.70
+30.96
2025-11-24
4069.32
4093.40
4041.17
4091.74
+3.97
2025-11-21
4070.09
4100.03
4064.99
4087.77
+11.22
2025-11-20
4097.55
4109.62
4040.27
4076.55
-18.92
2025-11-19
4053.54
4132.80
4041.28
4095.47
+39.55
2025-11-18
4064.77
4080.53
3998.75
4055.92
-9.13
2025-11-17
4082.70
4106.26
4049.91
4065.05
-25
2025-11-14
4089.89
4109.80
4082.48
4090.05
-110.05
2025-11-13
4181.30
4243.08
4180.91
4200.10
+18.57
2025-11-12
4106.06
4184.90
4100
4181.53
+74.87
2025-11-11
4083.70
4148.77
4083.49
4106.66
+22.21
2025-11-10
3999.94
4105.50
3999.94
4084.45
+77.48
2025-11-07
3990.50
4026.09
3990.50
4006.97
+24.42
2025-11-06
3979.67
4019.04
3965.59
3982.55
+4
2025-11-05
3960.20
3987.07
3930.79
3978.55
+20.66
2025-11-04
4010.60
4014.28
3931.45
3957.89
-48.51
2025-11-03
4002.28
4027.95
3963.60
4006.40
+5.24
2025-10-31
4012.38
4014.89
3975.79
4001.16
-4.50
2025-10-30
3992.43
4012.37
3915.85
4005.66
+13.46
2025-10-29
3964
4029.45
3930.97
3992.20
+25.83
2025-10-28
3991.96
4018.91
3886.92
3966.37
-21.82
2025-10-27
4083.19
4097.28
3972.40
3988.19
-115.76
2025-10-24
4131
4138.20
4102.21
4103.95
-40.85
2025-10-23
4034.89
4154.48
4024.87
4144.80
+98.67
2025-10-22
4135.90
4160.41
4005.60
4046.13
-94.17
2025-10-21
4346.95
4380.85
4086.45
4140.30
-209.13
2025-10-20
4254.60
4354.75
4221.63
4349.43
+123.48
2025-10-17
4239.25
4244.50
4193.20
4225.95
-46.11
2025-10-16
4191.15
4275.72
4184.85
4272.06
+81.49
2025-10-15
4138.14
4218.20
4128.80
4190.57
+53.76
2025-10-14
4105.63
4179.31
4090.72
4136.81
+30.52
2025-10-13
4042.83
4106.29
4025.94
4106.29
+94.88
2025-10-10
3995.75
4020
3976.77
4011.41
-5.47
2025-10-09
4045.25
4058.91
4001.83
4016.88
-29.57
2025-10-08
3968.40
4049.48
3964.89
4046.45
+81.65
2025-10-07
3962.65
3990.47
3943.17
3964.80
+1.89
2025-10-06
3898.64
3963.41
3898.64
3962.91
+77.24
2025-10-03
3887.98
3888.97
3878.23
3885.67
+55.89
2025-10-02
3866.35
3896
3822.55
3829.78
-39.27
2025-10-01
3839.87
3895.05
3839.87
3869.05
+31.55
2025-09-30
3828.66
3871.15
3793.46
3837.50
+6.40
2025-09-29
3769.86
3832.85
3764.05
3831.10
+64.21
2025-09-26
3779.29
3783
3765.08
3766.89
+32.19
2025-09-25
3740.42
3761.15
3717.80
3734.70
-7.95
2025-09-24
3779.38
3785.69
3742.65
3742.65
-35.84
2025-09-23
3736.16
3790.88
3735.79
3778.49
+42.59
2025-09-22
3688.28
3736.02
3686.07
3735.90
+51.30
2025-09-19
3671.92
3685.24
3666.71
3684.60
+43.56
2025-09-18
3685.55
3705.37
3630.66
3641.04
-42.50
2025-09-17
3687
3695.15
3660.85
3683.54
-3.25
2025-09-16
3677.95
3702.85
3675.25
3686.79
+6.51
2025-09-15
3641.57
3680.28
3626.80
3680.28
+36.01
2025-09-12
3644.59
3650.59
3643
3644.27
+12.63
2025-09-11
3645.60
3649.65
3615.35
3631.64
-15.37
2025-09-10
3646.85
3657.50
3621.10
3647.01
+3.65
2025-09-09
3639.43
3671.42
3627.35
3643.36
+4.16
2025-09-08
3592.72
3645.85
3580.32
3639.20
+44.35
2025-09-05
3591.38
3600.01
3590.83
3594.85
+42.08
2025-09-04
3563.42
3578.40
3514.87
3552.77
-12.61
2025-09-03
3521.35
3566.54
3518.98
3565.38
+46.60
2025-09-02
3473.96
3518.78
3470.80
3518.78
+44.28
2025-09-01
3450.26
3489.48
3437.46
3474.50
+21.40
2025-08-29
3446.11
3453.67
3441.20
3453.10
+42.70
2025-08-28
3387.95
3413.41
3384.66
3410.40
+22.27
2025-08-27
3386.39
3394.19
3374.20
3388.13
+0.41
2025-08-26
3373.64
3388.48
3351.91
3387.72
+14.17
2025-08-25
3367.51
3376
3360
3373.55
+0.36
2025-08-22
3369.83
3375.60
3368.73
3373.19
+29.43
2025-08-21
3341.50
3352.10
3326.18
3343.76
+2.87
2025-08-20
3323.59
3349.52
3311.91
3340.89
+18.14
2025-08-19
3335.66
3345.02
3321.90
3322.75
-13.23
2025-08-18
3333.90
3358.11
3324.38
3335.98
-3.30
2025-08-15
3342.34
3342.35
3334.69
3339.28
-1.67
2025-08-14
3358.11
3374.75
3335.18
3340.95
-15.99
2025-08-13
3349.10
3370.45
3343.27
3356.94
+6.72
2025-08-12
3349.70
3358.71
3331.20
3350.22
+1.64
2025-08-11
3395.11
3396.31
3342.75
3348.58
-50.37
2025-08-08
3395.28
3402.95
3380.80
3398.95
+8.40
2025-08-07
3378.09
3396.61
3365.84
3390.55
+12.30
2025-08-06
3389.74
3390.37
3358.71
3378.25
-11.20
2025-08-05
3375.20
3389.95
3350.19
3389.45
+15.30
2025-08-04
3358.93
3385.34
3345.95
3374.15
+16.87
2025-08-01
3349.21
3361.01
3341.08
3357.28
+62.32
2025-07-31
3291.18
3313.91
3268.56
3294.96
+5.23
2025-07-30
3320.64
3333.75
3289.31
3289.73
-30.41
2025-07-29
3314.16
3333.11
3308.59
3320.14
+5.16
2025-07-28
3331.42
3345.09
3302.62
3314.98
-22.62
2025-07-25
3327.05
3340.22
3326.70
3337.60
-35.52
2025-07-24
3394.98
3395.80
3352.40
3373.12
-27.95
2025-07-23
3426.89
3437.84
3401.07
3401.07
-25.63
2025-07-22
3398.62
3429.75
3383.60
3426.70
+28.06
2025-07-21
3348.95
3400.86
3345.70
3398.64
+50.49
2025-07-18
3353.92
3356.72
3348.05
3348.15
+11.70
2025-07-17
3345.02
3357.18
3310.49
3336.45
-9.26
2025-07-16
3327.60
3373.90
3319.98
3345.71
+15.46
2025-07-15
3345.38
3366.32
3326.40
3330.25
-15.76
2025-07-14
3371
3374.57
3341.70
3346.01
-10.42
2025-07-11
3358.67
3359.63
3349.85
3356.43
+36.10
2025-07-10
3310.02
3330.18
3308.30
3320.33
+10.22
2025-07-09
3297.98
3312.65
3283.07
3310.11
+10.86
2025-07-08
3320.55
3345.58
3288.97
3299.25
-21.95
2025-07-07
3334.25
3334.25
3298.23
3321.20
-15.44
2025-07-04
3332.50
3337.81
3332.50
3336.64
+8.88
2025-07-03
3341.70
3364.97
3312.55
3327.76
-12.69
2025-07-02
3340.77
3351.16
3328.30
3340.45
+0.12
2025-07-01
3289.59
3357.70
3289.37
3340.33
+50.46
2025-06-30
3267.50
3296.45
3259.85
3289.87
+16.70
2025-06-27
3275.35
3278.11
3273.17
3273.17
-51.63
2025-06-26
3326.15
3350.27
3312.30
3324.80
-2.30
2025-06-25
3313.74
3336.22
3311.71
3327.10
+13.25
2025-06-24
3387.40
3393.75
3296.35
3313.85
-74.45
2025-06-23
3377.90
3389.55
3347.80
3388.30
+22.72
2025-06-20
3369.44
3373.40
3364.82
3365.58
-4.67
2025-06-19
3394.15
3394.85
3348.21
3370.25
-22.05
2025-06-18
3379.51
3399.12
3372.09
3392.30
+15.50
2025-06-17
3404.19
3404.19
3367.88
3376.80
-27.76
2025-06-16
3447.67
3451.13
3386.58
3404.56
-27.95
2025-06-13
3427.10
3438.75
3419.75
3432.51
+44.26
2025-06-12
3332.98
3398.20
3320.49
3388.25
+55.81
2025-06-11
3327.15
3360.45
3317.56
3332.44
+4.99
2025-06-10
3328.50
3348.75
3302.52
3327.45
-2.42
2025-06-09
3315.75
3331.78
3294.65
3329.87
+17.42
2025-06-06
3331.69
3332.21
3311.63
3312.45
-30.61
2025-06-05
3372.76
3402.85
3341.50
3343.06
-28.07
2025-06-04
3349.90
3384.15
3345.03
3371.13
+21.71
2025-06-03
3375.40
3392.30
3333.70
3349.42
-24.21
2025-06-02
3312.80
3378.52
3302.15
3373.63
+78.73
2025-05-30
3289.70
3295.05
3284.98
3294.90
-26.15
2025-05-29
3295.70
3321.15
3247.40
3321.05
+25.23
2025-05-28
3294.22
3325.34
3292.76
3295.82
+2.18
2025-05-27
3338.71
3349.48
3286.90
3293.64
-44.58
2025-05-26
3348.74
3356.32
3325.13
3338.22
-22.45
2025-05-23
3361.21
3365.79
3358.02
3360.67
+66.72
2025-05-22
3311.25
3344.74
3281.15
3293.95
-19.66
2025-05-21
3278.25
3320.41
3275.82
3313.61
+35.51
2025-05-20
3230.68
3285.20
3204.72
3278.10
+44.80
2025-05-19
3237.70
3249.76
3207.29
3233.30
+40.44
2025-05-16
3184.70
3195.50
3181.34
3192.86
-24.97
2025-05-15
3182.74
3217.83
3121.91
3217.83
+36.90
2025-05-14
3254.60
3257.50
3176.40
3180.93
-74.79
2025-05-13
3238.58
3264.25
3217.40
3255.72
+17.82
2025-05-12
3267.75
3288.90
3208.29
3237.90
-91
2025-05-09
3346.24
3346.88
3325.93
3328.90
-1.20
2025-05-08
3386.04
3414.07
3322.60
3330.10
-55.41
2025-05-07
3395.90
3434.67
3360.71
3385.51
-8.55
2025-05-06
3311.38
3399.60
3305.76
3394.06
+80.94
2025-05-05
3240.69
3326.80
3239.59
3313.12
+79.27
2025-05-02
3229.12
3239.23
3223.07
3233.85
+16.92
2025-05-01
3309.68
3313.12
3203.76
3216.93
-90.32
2025-04-30
3313.71
3329.98
3267.75
3307.25
-5.37
2025-04-29
3325.22
3352.60
3300.95
3312.62
-11.78
2025-04-28
3310.38
3335.99
3268.84
3324.40
+19.48
2025-04-25
3281.87
3312.05
3280.61
3304.92
-23.95
2025-04-24
3281.70
3366.29
3278.46
3328.87
+49.37
2025-04-23
3412.69
3419.14
3262.93
3279.50
-148.60
2025-04-22
3423.35
3498.97
3406.72
3428.10
+6.16
2025-04-21
3346.08
3429.54
3344.45
3421.94
+101.04
2025-04-18
3296.71
3322.07
3295.61
3320.90
+24.39
2025-04-17
3327.76
3356.43
3286.71
3296.51
-29.98
2025-04-16
3222.14
3328.23
3219.57
3326.49
+104.89
2025-04-15
3198.01
3232.20
3198.01
3221.60
+24.14
2025-04-14
3221.50
3244.69
3195.74
3197.46
-33.48
2025-04-11
3239.46
3244.40
3219.93
3230.94
+71.69
2025-04-10
3084.65
3174.60
3050.65
3159.25
+76.65
2025-04-09
3000.57
3087.66
2970.60
3082.60
+79.80
2025-04-08
2986.75
3020.78
2958.13
3002.80
+17.01
2025-04-07
3015.46
3053.55
2975.71
2985.79
-50.42
2025-04-04
3024.22
3040.72
3017.81
3036.21
-72.80
2025-04-03
3126.26
3167.38
3056.90
3109.01
-16.59
2025-04-02
3113.54
3134.78
3101.63
3125.60
+8.68
2025-04-01
3115.56
3148.16
3111.76
3116.92
+1.82
2025-03-31
3090.16
3127.01
3077.12
3115.10
+34.19
2025-03-28
3083.60
3086.04
3073.88
3080.91
+27.16
2025-03-27
3016.66
3059.07
3015.40
3053.75
+38.30
2025-03-26
3022.02
3031.93
3012.85
3015.45
-6.18
2025-03-25
3014.80
3035.54
3002.88
3021.63
+7.68
2025-03-24
3025.20
3032.68
3006.88
3013.95
-5.90
2025-03-21
3011.44
3021.68
3011.23
3019.85
-21.65
2025-03-20
3032.20
3056.82
3026.61
3041.50
+10.05
2025-03-19
3031.57
3045.42
3024.51
3031.45
-0.10
2025-03-18
2997
3037.59
2993.57
3031.55
+34.22
2025-03-17
2989.30
3000.86
2982.55
2997.33
+13.10
2025-03-14
2984.63
2990.25
2982.40
2984.23
+6.78
2025-03-13
2929.23
2977.45
2928.40
2977.45
+49.30
2025-03-12
2916.47
2928.93
2907.05
2928.15
+10.35
2025-03-11
2904.02
2921.55
2880.64
2917.80
+13.98
2025-03-10
2911.50
2917.99
2896.80
2903.82
-1.57
2025-03-07
2915.70
2919.40
2902.43
2905.39
-8.69
2025-03-06
2916.67
2929.70
2892.27
2914.08
-5.29
2025-03-05
2906.69
2923.10
2894.75
2919.37
+13.45
2025-03-04
2888.28
2927.67
2878.78
2905.92
+18.47
2025-03-03
2860.70
2889.55
2859.87
2887.45
+37.66
2025-02-28
2849.83
2853.86
2839.26
2849.79
-23.98
2025-02-27
2913.91
2920.56
2869.35
2873.77
-39.80
2025-02-26
2905.23
2929.73
2888.20
2913.57
+6.76
2025-02-25
2936.89
2953.55
2901.40
2906.81
-30.38
2025-02-24
2934.70
2955.80
2921.50
2937.19
+3.72
2025-02-21
2928.73
2942.59
2927.35
2933.47
-5.78
2025-02-20
2925.75
2954.74
2918.85
2939.25
+6.29
2025-02-19
2926.47
2946.71
2924.48
2932.96
+5.96
2025-02-18
2899.04
2929.33
2892.64
2927
+28
2025-02-17
2887.50
2906.21
2878.35
2899
+18.40
2025-02-14
2900.40
2902.86
2878.86
2880.60
-39.56
2025-02-13
2894.67
2922.59
2892.75
2920.16
+24.77
2025-02-12
2905.12
2908.52
2866.24
2895.39
-10.63
2025-02-11
2908.74
2942.75
2882.38
2906.02
-1.86
2025-02-10
2856.41
2911.25
2856.41
2907.88
+47.38
2025-02-07
2879.18
2879.18
2853.55
2860.50
+8.90
2025-02-06
2881.02
2881.02
2834.85
2851.60
-28.39
2025-02-05
2833.85
2882.25
2832.99
2879.99
+42.59
2025-02-04
2817
2844.85
2807.70
2837.40
+19.26
2025-02-03
2801.14
2830.90
2772.53
2818.14
+21.64
2025-01-31
2809.20
2815.95
2795.79
2796.50
+1.51
2025-01-30
2755.07
2795.75
2745.05
2794.99
+41.34
2025-01-29
2755.92
2766.10
2749.55
2753.65
-2.42
2025-01-28
2740.82
2757.10
2730.68
2756.07
+14.90
2025-01-27
2768.26
2782.07
2739.61
2741.17
-33.43
2025-01-24
2776.19
2777.18
2770.84
2774.60
+28.42
2025-01-23
2759.06
2760.10
2736.30
2746.18
-13.72
2025-01-22
2738.15
2763.36
2738.14
2759.90
+20.99
2025-01-21
2706.74
2740.35
2703.62
2738.91
+32.01
2025-01-20
2703.32
2713.53
2689.60
2706.90
+3.70
2025-01-17
2713.71
2716.90
2703.01
2703.20
-12.55
2025-01-16
2677.60
2719.63
2677.60
2715.75
+36.55
2025-01-15
2672.19
2695.86
2666.89
2679.20
+7.01
2025-01-14
2661.05
2675.15
2657
2672.19
+9.93
2025-01-13
2690.26
2693.29
2662.26
2662.26
-23.54
2025-01-10
2691.85
2697.76
2685.01
2685.80
+16.24
2025-01-09
2666.22
2677.94
2649.95
2669.56
+4.03
2025-01-08
2647.50
2668.10
2645.49
2665.53
+16.97
2025-01-07
2633
2664.10
2632.97
2648.56
+13.76
2025-01-06
2648
2649.10
2616.95
2634.80
-4.88
2025-01-03
2644.74
2647.07
2639.27
2639.68
-15.68
2025-01-02
2625.24
2655.36
2621.93
2655.36
+47.14