现货铂金2011年价格历史
XPT现货铂金（XPT）2011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
1712.10
2011年
最高价
美元/盎司
1899.43
2011-08-22
最低价
美元/盎司
1368.24
2011-12-29
2011年价格走势
现货铂金 · 单位：美元/盎司（日K收盘）
2011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
2011-12-30
1366.50
1403.75
1364.99
1387.90
+19.66
2011-12-29
1376.99
1383.50
1338.15
1368.24
-15.76
2011-12-28
1427.43
1432.50
1376
1384
-44.50
2011-12-27
1423.88
1435.75
1412.49
1428.50
+8.02
2011-12-23
1419.38
1436.50
1416.99
1420.48
+0.99
2011-12-22
1424.27
1433
1410.25
1419.49
-6.51
2011-12-21
1424.78
1448.99
1412.13
1426
-2.24
2011-12-20
1405
1433.50
1403.50
1428.24
+19.70
2011-12-19
1414.99
1425
1399.50
1408.54
-2.70
2011-12-16
1400.50
1428.75
1397.74
1411.24
+9.74
2011-12-15
1420
1424.50
1376
1401.50
-15.99
2011-12-14
1468.66
1480.25
1403.68
1417.49
-54.51
2011-12-13
1484.99
1499.25
1464.23
1472
-12.50
2011-12-12
1510.50
1516
1476.28
1484.50
-23.88
2011-12-09
1489.50
1513.25
1481.13
1508.38
+16.88
2011-12-08
1522.50
1530
1486.50
1491.50
-28.50
2011-12-07
1520.50
1535
1503.25
1520
+0.51
2011-12-06
1517.50
1525.25
1494.35
1519.49
+3.99
2011-12-05
1541.49
1555.50
1514.80
1515.50
-27.25
2011-12-02
1555.50
1567.75
1539.55
1542.75
-15.25
2011-12-01
1554.50
1570.75
1541.25
1558
+4
2011-11-30
1532.04
1558
1507.25
1554
+22.26
2011-11-29
1539
1548.50
1527.20
1531.74
-7.75
2011-11-28
1533.49
1562.25
1530.99
1539.49
+16.51
2011-11-25
1535.49
1545
1519.58
1522.98
-12.75
2011-11-24
1543
1554
1530.08
1535.73
-10.27
2011-11-23
1565.74
1570.50
1532.08
1546
-18.99
2011-11-22
1546.50
1570.25
1536.50
1564.99
+21.50
2011-11-21
1574.50
1587
1531.75
1543.49
-43.75
2011-11-18
1579
1598.75
1560.90
1587.24
+6.74
2011-11-17
1611
1623.75
1572.49
1580.50
-38
2011-11-16
1635.24
1642
1605.60
1618.50
-19
2011-11-15
1636.70
1652
1615.70
1637.50
+0.01
2011-11-14
1640.99
1661.49
1631.25
1637.49
-1.50
2011-11-11
1616.25
1643.75
1605.20
1638.99
+21.25
2011-11-10
1626
1629.75
1599.05
1617.74
-6.25
2011-11-09
1658
1671
1617.40
1623.99
-34.51
2011-11-08
1654.63
1670.25
1638.65
1658.50
+3.50
2011-11-07
1637
1656.50
1620.60
1655
+26.76
2011-11-04
1634
1636.99
1615.50
1628.24
-6.06
2011-11-03
1597.49
1641.49
1580.40
1634.30
+39.31
2011-11-02
1583
1610.25
1574.20
1594.99
+12.34
2011-11-01
1589.99
1608.50
1554.49
1582.65
-10.50
2011-10-31
1637.50
1644
1588.80
1593.15
-44.35
2011-10-28
1633
1657.50
1622.15
1637.50
+6.80
2011-10-27
1590.49
1641
1586.90
1630.70
+38.20
2011-10-26
1560.49
1594.50
1555
1592.50
+29.36
2011-10-25
1539.49
1566
1534.99
1563.14
+24.54
2011-10-24
1507.49
1544.50
1505.50
1538.60
+31.43
2011-10-21
1489.49
1511.75
1480.50
1507.17
+15.52
2011-10-20
1512.49
1517
1459.60
1491.65
-22.35
2011-10-19
1527.50
1552.50
1506
1514
-13.75
2011-10-18
1549.49
1555.50
1511.55
1527.75
-20.25
2011-10-17
1548.49
1577.75
1538.50
1548
-4
2011-10-14
1527.99
1557.25
1524
1552
+24.27
2011-10-13
1544.99
1549.50
1524.68
1527.73
-16.77
2011-10-12
1517.49
1549.50
1516
1544.50
+26.81
2011-10-11
1518.99
1541.24
1507
1517.69
-3.31
2011-10-10
1493.50
1526.50
1491.50
1521
+30
2011-10-07
1503
1534.50
1479.20
1491
-19.50
2011-10-06
1485.49
1517.75
1465.75
1510.50
+24.15
2011-10-05
1475.99
1492
1428.25
1486.35
+13.35
2011-10-04
1505
1508.50
1442.99
1473
-32.50
2011-10-03
1523.50
1528.50
1490.50
1505.50
-9.49
2011-09-30
1516.49
1540.74
1498.99
1514.99
-2.26
2011-09-29
1522.49
1547
1502.80
1517.25
-4.10
2011-09-28
1553
1566
1508.45
1521.35
-31.07
2011-09-27
1555
1584.24
1544.03
1552.42
-2.71
2011-09-26
1608.49
1616.50
1488.99
1555.13
-44.61
2011-09-23
1682
1703.24
1595.98
1599.74
-80.06
2011-09-22
1756.45
1762.50
1672.45
1679.80
-80.20
2011-09-21
1775
1790
1755.24
1760
-11.70
2011-09-20
1766.68
1784.50
1757
1771.70
+0.70
2011-09-19
1815.24
1819.75
1759.38
1771
-34.99
2011-09-16
1782
1814
1762.28
1805.99
+24.61
2011-09-15
1808.49
1817.25
1767.78
1781.38
-27.34
2011-09-14
1810.50
1824.50
1799.07
1808.72
-1.55
2011-09-13
1802.99
1823.50
1797
1810.27
+9.22
2011-09-12
1825.70
1833.50
1791.55
1801.05
-22.75
2011-09-09
1855.50
1861
1819.70
1823.80
-31.15
2011-09-08
1814.49
1860
1812.50
1854.95
+39.50
2011-09-07
1846.05
1858.50
1809.99
1815.45
-35.98
2011-09-06
1883
1894
1844.50
1851.43
-24.56
2011-09-05
1883.49
1885.50
1862.55
1875.99
-1.75
2011-09-02
1844.50
1881.25
1838.75
1877.74
+33.89
2011-09-01
1838.99
1853
1833.90
1843.85
+4.50
2011-08-31
1850.05
1855
1839.20
1839.35
-11.29
2011-08-30
1822.49
1855
1817.05
1850.64
+32.09
2011-08-29
1828.40
1840.25
1812.90
1818.55
-5.19
2011-08-26
1816.74
1826.50
1805.74
1823.74
+6.24
2011-08-25
1819.99
1821.49
1780.40
1817.50
-46.49
2011-08-24
1875.50
1879
1859.49
1863.99
-29
2011-08-23
1901.68
1912
1890.49
1892.99
-6.44
2011-08-22
1882.99
1906.24
1875.50
1899.43
+29.69
2011-08-19
1835.99
1875.50
1834.80
1869.74
+32.99
2011-08-18
1834.49
1843
1820.74
1836.75
+1.15
2011-08-17
1814.49
1842.75
1809.75
1835.60
+22.55
2011-08-16
1800.49
1820.74
1800.49
1813.05
+9.60
2011-08-15
1794.28
1807
1782.10
1803.45
+14.20
2011-08-12
1783.99
1800.74
1780.65
1789.25
+7.25
2011-08-11
1780.75
1789
1767.40
1782
+17.76
2011-08-10
1750.99
1773.50
1741.49
1764.24
+15.64
2011-08-09
1712.99
1754
1702
1748.60
+36.70
2011-08-08
1715.74
1727
1702.49
1711.90
-0.10
2011-08-05
1715.05
1726
1677.49
1712
-5.80
2011-08-04
1777.99
1790.24
1711.60
1717.80
-58.70
2011-08-03
1790.80
1799
1772.50
1776.50
-13.30
2011-08-02
1792.36
1796
1782.15
1789.80
+1.30
2011-08-01
1778.49
1799
1776.50
1788.50
+12.01
2011-07-29
1784.24
1791
1772.15
1776.49
-5.26
2011-07-28
1787.49
1793
1774.95
1781.75
-9.15
2011-07-27
1803.74
1816
1788
1790.90
-9.65
2011-07-26
1788.49
1807
1769.99
1800.55
+15.35
2011-07-25
1796.24
1797
1783.40
1785.20
-6.29
2011-07-22
1782.52
1799.50
1776.25
1791.49
+11.39
2011-07-21
1772.49
1786
1769.35
1780.10
+10.25
2011-07-20
1767.49
1775
1756.50
1769.85
+5.90
2011-07-19
1771.02
1788
1761.50
1763.95
-5.70
2011-07-18
1754.49
1776
1749.50
1769.65
+11.41
2011-07-15
1762.99
1768.25
1743.05
1758.24
-2.56
2011-07-14
1733.74
1777.74
1728
1760.80
+20.06
2011-07-13
1733.74
1745.50
1728
1740.74
+6.75
2011-07-12
1724.99
1737.50
1702.75
1733.99
+12.94
2011-07-11
1729.49
1735.25
1717.80
1721.05
-7.45
2011-07-08
1734.99
1747.50
1725.05
1728.50
-11.50
2011-07-07
1722.49
1744.50
1716.65
1740
+18.40
2011-07-06
1731.99
1744.50
1717.50
1721.60
-15.45
2011-07-05
1719.99
1739
1705.25
1737.05
+21.06
2011-07-04
1714.49
1723
1711.10
1715.99
-115.51
2011-05-31
1797.55
1831.50
1793
1831.50
+37.35
2011-05-30
1796.99
1799.24
1787
1794.15
-1.59
2011-05-27
1765.50
1796.24
1764.30
1795.74
+30.89
2011-05-26
1776.50
1785.50
1760
1764.85
-11.85
2011-05-25
1758.99
1782.50
1757.80
1776.70
+15.15
2011-05-24
1752.50
1765.74
1746
1761.55
+13.20
2011-05-23
1767.49
1775
1737.40
1748.35
-19.34
2011-05-20
1763.99
1773.50
1752.74
1767.69
+5.19
2011-05-19
1765.99
1788
1758.50
1762.50
-0.90
2011-05-18
1760.50
1775.50
1750.24
1763.40
+3.25
2011-05-17
1751.99
1776
1744.20
1760.15
+8.95
2011-05-16
1752.49
1768
1747.50
1751.20
-5.35
2011-05-13
1762.50
1780
1751.50
1756.55
-12.45
2011-05-12
1771.99
1779.50
1745.20
1769
-2.50
2011-05-11
1791.49
1807
1768.35
1771.50
-22.05
2011-05-10
1791.49
1801
1782.50
1793.55
+2.05
2011-05-09
1780.50
1797
1776.85
1791.50
+10
2011-05-06
1758.45
1798.75
1758.45
1781.50
+18
2011-05-05
1818.49
1827.50
1752.20
1763.50
-53.75
2011-05-04
1845.49
1854
1810.10
1817.25
-35.90
2011-05-03
1856.99
1866.50
1836.12
1853.15
-1.10
2011-05-02
1865.50
1879
1828.50
1854.25
-13.24
2011-04-29
1832
1876.50
1831.99
1867.49
+32.39
2011-04-28
1819.50
1845.24
1813.20
1835.10
+15.65
2011-04-27
1800.49
1826.50
1798.50
1819.45
+20.20
2011-04-26
1817.99
1824
1791.50
1799.25
-20.05
2011-04-25
1813
1836.74
1806.99
1819.30
+4.81
2011-04-21
1798.49
1817
1794.50
1814.49
+15.99
2011-04-20
1769.49
1804.74
1768
1798.50
+30.50
2011-04-19
1777.49
1785.50
1760.74
1768
-4.65
2011-04-18
1787.49
1793.24
1769
1772.65
-13.34
2011-04-15
1791
1796
1782
1785.99
-0.50
2011-04-14
1770
1793.50
1763
1786.49
+17.34
2011-04-13
1767.99
1787
1765.50
1769.15
-1.35
2011-04-12
1786.49
1789.49
1764
1770.50
-9.50
2011-04-11
1814
1815.50
1776.50
1780
-25.74
2011-04-08
1780
1814
1771.50
1805.74
+24.64
2011-04-07
1786
1799
1770.50
1781.10
-6.35
2011-04-06
1788.99
1809.50
1783
1787.45
+1.70
2011-04-05
1774.99
1794
1774.99
1785.75
+6.30
2011-04-04
1765.50
1786.50
1757.25
1779.45
+13.71
2011-04-01
1762.49
1778.99
1750.50
1765.74
-0.56
2011-03-31
1763.50
1783.50
1756.50
1766.30
+0.45
2011-03-30
1733.50
1773.99
1732.50
1765.85
+31.40
2011-03-29
1744
1750.50
1731.24
1734.45
-4.05
2011-03-28
1743.49
1750
1720.60
1738.50
-5.49
2011-03-25
1751
1754.50
1737.50
1743.99
-5.01
2011-03-24
1747.49
1763
1746
1749
-2.81
2011-03-23
1733.99
1759.24
1730
1751.81
+14.31
2011-03-22
1740.49
1749.50
1726.25
1737.50
-4.50
2011-03-21
1724.49
1747.30
1720.65
1742
+26.51
2011-03-18
1697.49
1721
1693
1715.49
+20.49
2011-03-17
1670.99
1706
1654
1695
+6.01
2011-03-16
1695.49
1711.25
1677.25
1688.99
-11.01
2011-03-15
1750.99
1755.50
1690.99
1700
-49.99
2011-03-14
1780.74
1783
1734.50
1749.99
-28
2011-03-11
1759
1783
1753.74
1777.99
+18.75
2011-03-10
1798.50
1807
1751.50
1759.24
-38.26
2011-03-09
1801.50
1817.50
1787.65
1797.50
-5.24
2011-03-08
1816
1818
1789.49
1802.74
-15.26
2011-03-07
1833.49
1843.25
1798.74
1818
-14.99
2011-03-04
1825
1840
1821.93
1832.99
+10.49
2011-03-03
1846.39
1850.50
1817
1822.50
-23.24
2011-03-02
1840
1859.50
1824
1845.74
+7
2011-03-01
1803
1840.24
1792
1838.74
+33.50
2011-02-28
1797.99
1822.74
1793.50
1805.24
+5
2011-02-25
1777
1804
1777
1800.24
+20.58
2011-02-24
1782
1800.25
1764.58
1779.66
-1.84
2011-02-23
1788.50
1807.50
1765.13
1781.50
-4.50
2011-02-22
1848.49
1852.25
1778.05
1786
-60.99
2011-02-21
1829.49
1848.75
1828.99
1846.99
+18.50
2011-02-18
1834
1844.50
1827
1828.49
-15.51
2011-02-17
1828
1844.50
1816.50
1844
+17.51
2011-02-16
1827.99
1836.75
1818.35
1826.49
-0.75
2011-02-15
1827.65
1842.75
1821.20
1827.24
+0.24
2011-02-14
1804
1831.50
1804
1827
+25.76
2011-02-11
1822
1835.50
1796.45
1801.24
-23.51
2011-02-10
1854.50
1859
1819.25
1824.75
-28.99
2011-02-09
1857
1864.50
1844
1853.74
-1.50
2011-02-08
1835.50
1860.24
1831.30
1855.24
+19
2011-02-07
1834.99
1847
1829
1836.24
-5
2011-02-04
1835.48
1856.49
1827.55
1841.24
+5.24
2011-02-03
1831.50
1840.50
1815
1836
+6.51
2011-02-02
1824.84
1836.25
1818.50
1829.49
+5.99
2011-02-01
1792.50
1828.24
1786.50
1823.50
+32
2011-01-31
1790.49
1803.50
1768.75
1791.50
+2.26
2011-01-28
1783.50
1803.74
1756
1789.24
+7.75
2011-01-27
1811
1814.50
1776
1781.49
-27.50
2011-01-26
1780
1812
1775
1808.99
+25.50
2011-01-25
1810.68
1815
1775
1783.49
-27.75
2011-01-24
1817.49
1831.50
1806.49
1811.24
-13.76
2011-01-21
1808.50
1827
1797.65
1825
+19
2011-01-20
1829.50
1837.25
1792.60
1806
-26
2011-01-19
1823
1845.50
1817.50
1832
+8.76
2011-01-18
1801.50
1826
1798.50
1823.24
+19.75
2011-01-17
1807.49
1818
1794.50
1803.49
-6.50
2011-01-14
1800
1820.25
1795.30
1809.99
+10.50
2011-01-13
1799
1824.49
1785.15
1799.49
+0.99
2011-01-12
1767.50
1804
1756.50
1798.50
+30.50
2011-01-11
1740
1768
1732.75
1768
+29.76
2011-01-10
1732
1746.50
1726.70
1738.24
+9.75
2011-01-07
1723.50
1742.49
1709.05
1728.49
+4.84
2011-01-06
1725.50
1737.50
1716.90
1723.65
-1.84
2011-01-05
1755.50
1756
1701.75
1725.49
-29.51
2011-01-04
1765
1770.50
1734.35
1755
-8.74
2011-01-03
1769
1784
1759
1763.74
-3