现货铂金2012年价格历史
XPT现货铂金（XPT）2012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
1547.83
2012年
最高价
美元/盎司
1721.50
2012-02-22
最低价
美元/盎司
1379.50
2012-07-24
2012年价格走势
现货铂金 · 单位：美元/盎司（日K收盘）
2012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
2012-12-31
1517
1539
1511.50
1536.50
+20.50
2012-12-28
1526.50
1538
1511.25
1516
-9.50
2012-12-27
1533.50
1544.70
1523.70
1525.50
-11
2012-12-26
1537
1551
1528.25
1536.50
+7
2012-12-24
1535
1550
1527
1529.50
-7
2012-12-21
1546
1557
1522
1536.50
-6.50
2012-12-20
1586
1593.50
1537.25
1543
-40.50
2012-12-19
1596
1599.50
1583.50
1583.50
-4
2012-12-18
1601.50
1614.50
1585.25
1587.50
-16
2012-12-17
1611.50
1617
1598.50
1603.50
-10.50
2012-12-14
1609
1618
1601.50
1614
+4.25
2012-12-13
1632
1632
1598
1609.75
-19.50
2012-12-12
1632
1645.50
1624.50
1629.25
+0.75
2012-12-11
1616.50
1639.50
1609.80
1628.50
+12.60
2012-12-10
1603
1626.50
1600.50
1615.90
+11.90
2012-12-07
1595
1607.50
1585.50
1604
+8.50
2012-12-06
1579.50
1599
1567.80
1595.50
+16.75
2012-12-05
1578.50
1594
1565.30
1578.75
-0.75
2012-12-04
1601.75
1605.50
1574.70
1579.50
-25
2012-12-03
1601.50
1612.50
1587.75
1604.50
+10.60
2012-11-30
1607
1619.50
1591.41
1593.90
-15.35
2012-11-29
1599
1623
1598.50
1609.25
+7
2012-11-28
1609
1612.50
1577
1602.25
-6.50
2012-11-27
1607.50
1620.50
1604.10
1608.75
+1
2012-11-26
1614
1618.50
1598.40
1607.75
-6.95
2012-11-23
1575.25
1621.50
1568.50
1614.70
+39.45
2012-11-22
1575.50
1586
1570.90
1575.25
+5.05
2012-11-21
1569
1582
1560.50
1570.20
+1.80
2012-11-20
1571
1583
1563.40
1568.40
-3.60
2012-11-19
1552.75
1582
1552.50
1572
+17
2012-11-16
1569
1574
1539.50
1555
-13.50
2012-11-15
1584.50
1585.50
1557.50
1568.50
-16.50
2012-11-14
1577.50
1598
1573.70
1585
+4
2012-11-13
1560
1591
1550.20
1581
+19.50
2012-11-12
1553.50
1568
1549.50
1561.50
+10.70
2012-11-09
1548.84
1553
1548.84
1550.80
+11.80
2012-11-08
1540.50
1546.50
1529.25
1539
+2.50
2012-11-07
1553
1566.50
1528.50
1536.50
-11.20
2012-11-06
1540.50
1560
1530.20
1547.70
+7.20
2012-11-05
1540
1550
1531.60
1540.50
+3.40
2012-11-02
1568
1570.50
1535.20
1537.10
-31.90
2012-11-01
1565.50
1581
1560.70
1569
+1.50
2012-10-31
1547
1577
1541.90
1567.50
+22.50
2012-10-30
1535
1553
1527.50
1545
+15.30
2012-10-29
1540.50
1555
1522.70
1529.70
-9.40
2012-10-26
1562
1574.50
1535
1539.10
-20.15
2012-10-25
1558
1582.50
1555.70
1559.25
+1.25
2012-10-24
1567
1581.50
1547.75
1558
-10
2012-10-23
1605.50
1615
1563.30
1568
-37.25
2012-10-22
1610.75
1623
1596.75
1605.25
-2.15
2012-10-19
1637.50
1653
1604.70
1607.40
-30.60
2012-10-18
1664
1684
1632.90
1638
-26
2012-10-17
1642.25
1668
1636.80
1664
+27.10
2012-10-16
1628
1644.50
1627
1636.90
-5.70
2012-10-15
1647
1649
1615.50
1642.60
—
2012-10-12
1675
1685
1642.60
1642.60
-31.70
2012-10-11
1672.50
1689
1654.50
1674.30
+2.80
2012-10-10
1687
1688
1658.90
1671.50
-8.10
2012-10-09
1689
1708
1678.75
1679.60
-7.20
2012-10-08
1685.75
1694
1669.50
1686.80
-16.32
2012-10-05
1716.50
1728.50
1695
1703.12
-6.18
2012-10-04
1686.50
1720
1677.90
1709.30
+24.80
2012-10-03
1675.50
1689
1663
1684.50
+15.50
2012-10-02
1671
1684
1661.90
1669
-1.75
2012-10-01
1652.25
1685
1640.50
1670.75
+15.95
2012-09-28
1647.50
1674
1644.50
1654.80
+11.60
2012-09-27
1633.50
1657.50
1622.40
1643.20
+15.30
2012-09-26
1623.50
1635
1607.70
1627.90
+7.40
2012-09-25
1618.50
1642
1612.25
1620.50
+5.50
2012-09-24
1623.25
1633
1602
1615
-22.50
2012-09-21
1624
1645
1616.80
1637.50
+16.50
2012-09-20
1635.50
1638.50
1591.25
1621
-14
2012-09-19
1624.50
1645.50
1615.50
1635
+11.30
2012-09-18
1664
1675.50
1613.50
1623.70
-37.30
2012-09-17
1705
1715.50
1657
1661
-39.90
2012-09-14
1681
1714.50
1673.80
1700.90
+24.20
2012-09-13
1643.50
1688
1634
1676.70
+30.70
2012-09-12
1603.50
1655
1596.20
1646
+42
2012-09-11
1590
1610.50
1583
1604
+15
2012-09-10
1587.50
1605.50
1584.25
1589
+7.30
2012-09-07
1580
1602
1554.80
1581.70
+6.30
2012-09-06
1566.50
1589.50
1559.25
1575.40
+10.60
2012-09-05
1568
1573.50
1537
1564.80
+0.80
2012-09-04
1549
1569
1543
1564
+19.50
2012-09-03
1536
1552
1532.50
1544.50
+12.50
2012-08-31
1504.50
1537
1491.50
1532
+30.90
2012-08-30
1517.50
1525
1496.25
1501.10
-12.40
2012-08-29
1514.50
1521.50
1507.10
1513.50
+2.30
2012-08-28
1539.50
1543
1511.10
1511.20
-25.90
2012-08-27
1547.20
1554.50
1533.70
1537.10
-4.80
2012-08-24
1538
1552
1523
1541.90
+1.90
2012-08-23
1531.50
1560.50
1525.25
1540
+9
2012-08-22
1507.50
1538
1499.50
1531
+31.10
2012-08-21
1488.50
1508.50
1473.90
1499.90
+14.70
2012-08-20
1469.72
1496.50
1455.50
1485.20
+15.70
2012-08-17
1433.63
1472
1430.50
1469.50
+35
2012-08-16
1391
1438.99
1390.10
1434.50
+44.60
2012-08-15
1392
1403
1387.75
1389.90
-5.10
2012-08-14
1389.24
1409.24
1383.30
1395
+3.26
2012-08-13
1396
1403
1387.70
1391.74
-1.16
2012-08-10
1406
1409
1387.75
1392.90
-12.70
2012-08-09
1400.40
1415.50
1400.40
1405.60
+4
2012-08-08
1405
1406.50
1392.10
1401.60
-0.90
2012-08-07
1392.80
1411
1392.40
1402.50
+8.70
2012-08-06
1400.25
1403
1387.20
1393.80
-3.20
2012-08-03
1382.50
1415.99
1376.80
1397
+15.50
2012-08-02
1393.50
1402
1376.60
1381.50
-14.50
2012-08-01
1411.50
1414.49
1381.49
1396
-16
2012-07-31
1413
1430.50
1406.99
1412
+1.50
2012-07-30
1407.50
1415.74
1390.85
1410.50
+6.10
2012-07-27
1401
1415.49
1397.08
1404.40
+6.50
2012-07-26
1396
1410.99
1389.10
1397.90
+5.55
2012-07-25
1381.81
1402.49
1378.25
1392.35
+12.85
2012-07-24
1393.28
1400.25
1374.60
1379.50
-14
2012-07-23
1407.10
1407.10
1382.20
1393.50
-14.75
2012-07-20
1412.50
1415.50
1400.45
1408.25
-3.75
2012-07-19
1401.50
1421.75
1399.55
1412
+11.50
2012-07-18
1413.07
1415
1396.50
1400.50
-11.50
2012-07-17
1412
1425.25
1403.25
1412
+1
2012-07-16
1434
1435
1409.05
1411
-15.25
2012-07-13
1412
1429.75
1408.25
1426.25
+15.13
2012-07-12
1423
1425
1399.60
1411.12
-11.38
2012-07-11
1419
1430
1414.10
1422.50
+4
2012-07-10
1439.50
1447.25
1415.33
1418.50
-19.68
2012-07-09
1438
1443.75
1428.75
1438.18
+1.18
2012-07-06
1468.91
1471.50
1433.75
1437
-32
2012-07-05
1475.50
1487.25
1459.49
1469
-3.73
2012-07-04
1484.50
1485.75
1467.28
1472.73
-9.65
2012-07-03
1448.50
1485
1441.04
1482.38
+34.13
2012-07-02
1442
1450.75
1428
1448.25
+5.69
2012-06-29
1384.50
1445.75
1378
1442.56
+58.91
2012-06-28
1403.50
1413.75
1379
1383.65
-20.50
2012-06-27
1422
1424.50
1397.40
1404.15
-18.35
2012-06-26
1440
1440.50
1419.10
1422.50
-17
2012-06-25
1424.21
1441.74
1421.99
1439.50
+11.30
2012-06-22
1432
1437.75
1415.25
1428.20
-2.30
2012-06-21
1455
1459.25
1430.40
1430.50
-35.81
2012-06-20
1477
1484
1450.90
1466.31
-6.54
2012-06-19
1478
1489.25
1472.49
1472.85
-5.65
2012-06-18
1481.50
1500
1471.99
1478.50
-4.24
2012-06-15
1489.50
1498.50
1474.65
1482.74
-9
2012-06-14
1462
1492.24
1454.50
1491.74
+32.73
2012-06-13
1444.43
1466.49
1440.63
1459.01
+11.88
2012-06-12
1439.50
1453.24
1419.50
1447.13
+7.13
2012-06-11
1440
1452.50
1435.43
1440
+13.10
2012-06-08
1435
1443.50
1409.85
1426.90
-9.10
2012-06-07
1456.50
1466.24
1430.15
1436
-22
2012-06-06
1433.50
1466.74
1429.75
1458
+24.75
2012-06-05
1426
1444.99
1426
1433.25
+8.01
2012-06-04
1439.74
1444.99
1417.90
1425.24
-12.25
2012-06-01
1398.49
1442.99
1385.25
1437.49
+36.75
2012-05-31
1396
1410.24
1388.35
1400.74
+5.74
2012-05-30
1422.49
1428.49
1382.75
1395
-27.65
2012-05-29
1435.24
1444
1417.70
1422.65
-3.35
2012-05-25
1416
1428.50
1405.65
1426
+12.25
2012-05-24
1419.49
1430
1406.75
1413.75
-4.50
2012-05-23
1441.99
1443.51
1401.75
1418.25
-22.25
2012-05-22
1462.50
1469.65
1436.95
1440.50
-20.65
2012-05-21
1452.99
1468.49
1451
1461.15
+6.91
2012-05-18
1449.24
1461.99
1437.30
1454.24
+9.09
2012-05-17
1424.99
1454.74
1424.99
1445.15
+16.15
2012-05-16
1431.49
1439.24
1416.70
1429
-13.58
2012-05-15
1432.50
1451
1430.25
1442.58
+10.29
2012-05-14
1464.49
1472.74
1430.88
1432.29
-27.42
2012-05-11
1481.49
1485.99
1454.38
1459.71
-23.29
2012-05-10
1495.24
1505
1479.73
1483
-11
2012-05-09
1506.30
1508.74
1483.93
1494
-11.50
2012-05-08
1523.49
1529.74
1494.48
1505.50
-16.30
2012-05-07
1512.49
1528.24
1510.75
1521.80
+0.06
2012-05-04
1532.24
1535.99
1515.10
1521.74
-9.13
2012-05-03
1558.50
1560
1525.85
1530.87
-26.08
2012-05-02
1567.74
1569.99
1554.25
1556.95
-9.55
2012-05-01
1562.99
1572.99
1553.25
1566.50
+2.59
2012-04-30
1568.49
1572.99
1559.75
1563.91
-2.84
2012-04-27
1565.49
1573.74
1555
1566.75
+2.79
2012-04-26
1548.49
1568.49
1542.99
1563.96
+17.26
2012-04-25
1541.74
1553.74
1535.50
1546.70
+7.50
2012-04-24
1553.24
1556.74
1537.70
1539.20
-15.30
2012-04-23
1579.24
1579.99
1545.90
1554.50
-21.74
2012-04-20
1574.60
1580.74
1565.95
1576.24
+3.37
2012-04-19
1574.49
1590.44
1566.90
1572.87
-0.08
2012-04-18
1576.50
1589.74
1567.68
1572.95
-5.05
2012-04-17
1572.99
1582.49
1557.40
1578
+9
2012-04-16
1569.74
1575.74
1556.50
1569
-12.74
2012-04-13
1599
1604.49
1575.40
1581.74
-18.76
2012-04-12
1578.50
1602.24
1574.90
1600.50
+21
2012-04-11
1593
1601.24
1575.30
1579.50
-13.25
2012-04-10
1608.99
1626.45
1577.05
1592.75
-13.20
2012-04-09
1613.49
1620.24
1602.25
1605.95
+5
2012-04-06
1596.70
1600.95
1596.70
1600.95
—
2012-04-05
1594.50
1604.99
1581.10
1600.95
+8.40
2012-04-04
1638.50
1643
1588.40
1592.55
-43.45
2012-04-03
1642.49
1663.74
1633.30
1636
-10
2012-04-02
1638.91
1651.99
1630.48
1646
+10.01
2012-03-30
1622.50
1645
1618.48
1635.99
+13.04
2012-03-29
1631.55
1642.75
1616.68
1622.95
-8.05
2012-03-28
1648.50
1654
1626.68
1631
-16.88
2012-03-27
1642.50
1663.75
1639.49
1647.88
+5.20
2012-03-26
1626.99
1647
1613.68
1642.68
+21.18
2012-03-23
1617.50
1634.50
1607.63
1621.50
+3.50
2012-03-22
1636
1641.50
1597.15
1618
-15.48
2012-03-21
1648.99
1660.50
1629.08
1633.48
-14.55
2012-03-20
1675.50
1677.50
1642.50
1648.03
-29.63
2012-03-19
1676.74
1681.50
1663.68
1677.66
+8.17
2012-03-16
1669.49
1690
1658.50
1669.49
-10.39
2012-03-15
1665.99
1687.50
1654.58
1679.88
+9.20
2012-03-14
1684.49
1701.50
1655.68
1670.68
-15.32
2012-03-13
1689
1700.50
1676.53
1686
-2.10
2012-03-12
1679.99
1701.74
1668
1688.10
+7.61
2012-03-09
1657
1682
1641.60
1680.49
+23.99
2012-03-08
1627.50
1660
1620.49
1656.50
+33
2012-03-07
1609
1631
1605
1623.50
+13.51
2012-03-06
1656.40
1667.50
1598.70
1609.99
-50.51
2012-03-05
1695
1698
1648.45
1660.50
-32.99
2012-03-02
1696.50
1710.50
1681.30
1693.49
-0.06
2012-03-01
1675.49
1702
1670.75
1693.55
+18.06
2012-02-29
1714.26
1732.50
1669.55
1675.49
-39.50
2012-02-28
1704
1723
1687.20
1714.99
+13.49
2012-02-27
1711.50
1714
1685.40
1701.50
-3.95
2012-02-24
1718.49
1724.50
1702.50
1705.45
-10.10
2012-02-23
1719.68
1731.50
1709
1715.55
-5.95
2012-02-22
1684.50
1725.25
1681.50
1721.50
+39.50
2012-02-21
1639.77
1687
1636.42
1682
+42.18
2012-02-20
1634.50
1654
1631.50
1639.82
+12.61
2012-02-17
1621.28
1639.99
1617.97
1627.21
+7.71
2012-02-16
1629.25
1632
1598.38
1619.50
-12.75
2012-02-15
1624.43
1640
1623.33
1632.25
+6.25
2012-02-14
1649
1650
1615.98
1626
-20.75
2012-02-13
1655.74
1665
1635.53
1646.75
-2.99
2012-02-10
1653.48
1656.50
1627.43
1649.74
-4.76
2012-02-09
1659.82
1668
1648.08
1654.50
-5.99
2012-02-08
1646.81
1663
1636.49
1660.49
+13.75
2012-02-07
1622.41
1649
1606.48
1646.74
+23.24
2012-02-06
1618
1626.50
1596.49
1623.50
-3.75
2012-02-03
1627.45
1632.50
1609.25
1627.25
+0.76
2012-02-02
1613.47
1629.49
1605.49
1626.49
+11.75
2012-02-01
1584.50
1622
1575.49
1614.74
+32
2012-01-31
1608.38
1627.50
1575.35
1582.74
-26
2012-01-30
1616.49
1620
1593.35
1608.74
-8.51
2012-01-27
1605
1621.50
1594.85
1617.25
+10
2012-01-26
1577.50
1617.50
1571.50
1607.25
+29.01
2012-01-25
1542.45
1580
1535.25
1578.24
+32.75
2012-01-24
1556.50
1565.50
1533.95
1545.49
-12.75
2012-01-23
1528.74
1563
1512.49
1558.24
+30.50
2012-01-20
1515.99
1532
1498.50
1527.74
+11.25
2012-01-19
1519
1536
1508.60
1516.49
-4.51
2012-01-18
1520.74
1526.50
1498.24
1521
+3.01
2012-01-17
1496.50
1532.50
1490.40
1517.99
+25.81
2012-01-16
1488
1498
1470
1492.18
+12.18
2012-01-13
1495.75
1495.75
1460.99
1480
-13.75
2012-01-12
1491.06
1506
1484
1493.75
+1.26
2012-01-11
1458.50
1496
1457
1492.49
+32.50
2012-01-10
1421.92
1467.50
1416.75
1459.99
+38.04
2012-01-09
1397.99
1426.75
1384.25
1421.95
+22.86
2012-01-06
1412.50
1417.75
1394.10
1399.09
-12.15
2012-01-05
1415.50
1433.75
1401.35
1411.24
-4.25
2012-01-04
1428
1434.50
1410.60
1415.49
-10.51
2012-01-03
1392.99
1429.50
1387
1426
+38.10