现货铂金2014年价格历史
XPT现货铂金（XPT）2014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
1380.93
2014年
最高价
美元/盎司
1509.74
2014-07-10
最低价
美元/盎司
1178.50
2014-12-22
2014年价格走势
现货铂金 · 单位：美元/盎司（日K收盘）
2014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
2014-12-31
1215
1218.39
1198.40
1202.50
-12
2014-12-30
1195
1222.39
1195
1214.50
+20
2014-12-29
1211.70
1218.83
1191.70
1194.50
-17.50
2014-12-26
1189.70
1219.39
1185.15
1212
+24.20
2014-12-25
1187.80
1187.80
1187.80
1187.80
+1.80
2014-12-24
1188.20
1193.39
1182
1186
-1.25
2014-12-23
1179.20
1193.98
1176.25
1187.25
+8.75
2014-12-22
1195.20
1203.19
1172.60
1178.50
-16.50
2014-12-19
1195.70
1203.93
1194.60
1195
-1.40
2014-12-18
1190.30
1214.90
1189.25
1196.40
+9.80
2014-12-17
1193
1206.31
1185.74
1186.60
-6.40
2014-12-16
1209.39
1227.39
1191.25
1193
-13
2014-12-15
1230
1230.89
1203.50
1206
-17.64
2014-12-12
1237
1242.89
1223.50
1223.64
-8.36
2014-12-11
1237.30
1252.39
1229.80
1232
-5.05
2014-12-10
1241.75
1253.41
1236.25
1237.05
-5.95
2014-12-09
1227.85
1255.12
1221.50
1243
+14.50
2014-12-08
1220.70
1237.39
1215.50
1228.50
+10.50
2014-12-05
1232.79
1239.89
1216.40
1218
-15.50
2014-12-04
1220.70
1245.19
1218.30
1233.50
+12.45
2014-12-03
1213
1232.70
1211.10
1221.05
+8.55
2014-12-02
1231.75
1235.98
1210.70
1212.50
-20.05
2014-12-01
1198.60
1246.58
1181.20
1232.55
+33.95
2014-11-28
1211.25
1218.70
1194.70
1198.60
-14.40
2014-11-27
1224.10
1227.80
1210
1213
-11
2014-11-26
1219
1229
1216.65
1224
+4
2014-11-25
1198.50
1225.10
1198.50
1220
+21
2014-11-24
1222.70
1228.80
1195.70
1199
-22.50
2014-11-21
1207.50
1234
1205.50
1221.50
+14
2014-11-20
1185.25
1212.80
1180.55
1207.50
+24.65
2014-11-19
1201.30
1207.90
1180
1182.85
-17.60
2014-11-18
1196.50
1214.50
1195.05
1200.45
+4.05
2014-11-17
1212
1212.80
1195.80
1196.40
-11.85
2014-11-14
1191
1214.90
1177.50
1208.25
+17.25
2014-11-13
1197.50
1205.40
1189.75
1191
-6
2014-11-12
1201.70
1209.70
1196
1197
-0.25
2014-11-11
1195.20
1210.20
1188
1197.25
+4.25
2014-11-10
1210.25
1219.60
1192.10
1193
-19.50
2014-11-07
1192
1217.90
1184.20
1212.50
+22.90
2014-11-06
1201.75
1212.10
1189.25
1189.60
-10.65
2014-11-05
1218.70
1223.80
1194.30
1200.25
-18.25
2014-11-04
1233.75
1238.60
1216.50
1218.50
-16.05
2014-11-03
1231.20
1243.30
1219.70
1234.55
+2.55
2014-10-31
1243.50
1246.80
1219.50
1232
-11.75
2014-10-30
1252.75
1259
1236
1243.75
-9.25
2014-10-29
1263.75
1275.10
1252.20
1253
-10.70
2014-10-28
1259.45
1271
1247
1263.70
+4.45
2014-10-27
1250.10
1261.75
1244.20
1259.25
+13.75
2014-10-24
1259
1261.25
1241.90
1245.50
-13.70
2014-10-23
1266.55
1269.35
1239.80
1259.20
-2.85
2014-10-22
1279.95
1283.20
1256
1262.05
-12.20
2014-10-21
1267.95
1285.25
1258.35
1274.25
+7
2014-10-20
1258
1273.10
1257.20
1267.25
+6.25
2014-10-17
1249.70
1264.05
1249.55
1261
+11.75
2014-10-16
1258.53
1262.70
1235.50
1249.25
-9.75
2014-10-15
1265.65
1277.90
1247
1259
-6.70
2014-10-14
1266.50
1277.40
1259.50
1265.70
-1.05
2014-10-13
1269.20
1274.75
1254.75
1266.75
+5.50
2014-10-10
1272.20
1272.75
1253.50
1261.25
-11.50
2014-10-09
1269.99
1293.75
1266.75
1272.75
+3.01
2014-10-08
1260.74
1283.75
1255.78
1269.74
+8.50
2014-10-07
1241.20
1268
1233.70
1261.24
+20.49
2014-10-06
1211.50
1249.25
1184.49
1240.75
+14.50
2014-10-03
1262.60
1272.50
1217.80
1226.25
-36.45
2014-10-02
1276.99
1293
1258.50
1262.70
-14.79
2014-10-01
1297.50
1297.75
1259.50
1277.49
-20.26
2014-09-30
1299.65
1312.20
1290.75
1297.75
-7
2014-09-29
1303.70
1310.75
1291.35
1304.75
+2.50
2014-09-26
1311.74
1319.10
1293.50
1302.25
-9.50
2014-09-25
1317.20
1317.25
1295.75
1311.75
-5
2014-09-24
1331.40
1339.05
1306.60
1316.75
-15
2014-09-23
1328.25
1347
1322.50
1331.75
+3.55
2014-09-22
1333.70
1337
1318.20
1328.20
-7.80
2014-09-19
1346.10
1353.60
1330.50
1336
-12.05
2014-09-18
1343.58
1352.50
1338.95
1348.05
+3.56
2014-09-17
1364.13
1370.25
1342.70
1344.49
-19.64
2014-09-16
1361.75
1370.50
1355.50
1364.13
+1.88
2014-09-15
1366.15
1375.75
1358.50
1362.25
-6
2014-09-12
1372.50
1372.50
1351.40
1368.25
-4
2014-09-11
1382.50
1383.75
1363.40
1372.25
-10.85
2014-09-10
1388.80
1391.20
1374.70
1383.10
-5.75
2014-09-09
1399.10
1401.45
1380.25
1388.85
-4.25
2014-09-08
1410.90
1413.60
1389.60
1393.10
-17
2014-09-05
1400.49
1411.50
1397.65
1410.10
+8.70
2014-09-04
1411.90
1416.20
1399.85
1401.40
-10.35
2014-09-03
1408.10
1413.75
1398.10
1411.75
+3.26
2014-09-02
1422.75
1428
1403.10
1408.49
-19.01
2014-09-01
1424.75
1429.25
1415.40
1427.50
+3.25
2014-08-29
1422.10
1427.78
1415.30
1424.25
+1.50
2014-08-28
1418.20
1430.25
1412.40
1422.75
+4
2014-08-27
1414.20
1424.25
1409.10
1418.75
+5.51
2014-08-26
1416.25
1426.45
1409
1413.24
-3.11
2014-08-25
1421.05
1422.30
1409.60
1416.35
-4.90
2014-08-22
1419.55
1425
1409.70
1421.25
+1.75
2014-08-21
1428.75
1429.35
1408.60
1419.50
-9
2014-08-20
1437.80
1440.90
1423.50
1428.50
-9.75
2014-08-19
1444.90
1450.15
1435.92
1438.25
-6.75
2014-08-18
1453.85
1456.40
1438
1445
-10.50
2014-08-15
1465.70
1467.70
1441.50
1455.50
-10.25
2014-08-14
1469.45
1472.70
1457.60
1465.75
-3.50
2014-08-13
1467.40
1473.75
1455.70
1469.25
+2
2014-08-12
1470.10
1475.25
1458.50
1467.25
-3
2014-08-11
1476.75
1477.30
1461.20
1470.25
-7.15
2014-08-08
1473.50
1485.75
1468.50
1477.40
+3.40
2014-08-07
1459.60
1480.25
1458.40
1474
+15.75
2014-08-06
1451.90
1464.80
1443
1458.25
+3.75
2014-08-05
1462.75
1467
1443.65
1454.50
-8.50
2014-08-04
1461.05
1469.25
1452.50
1463
-0.25
2014-08-01
1461.50
1466.50
1449.25
1463.25
+1.25
2014-07-31
1479.85
1480.50
1454.80
1462
-18.75
2014-07-30
1477.85
1483.75
1469.40
1480.75
+2.65
2014-07-29
1483.50
1489.75
1473
1478.10
-10.30
2014-07-28
1476
1491
1471
1488.40
+10.60
2014-07-25
1467.80
1478.25
1462.30
1477.80
+9.40
2014-07-24
1479.50
1483.20
1458.35
1468.40
-11.50
2014-07-23
1481
1487.90
1476.10
1479.90
-3.60
2014-07-22
1485.70
1489.40
1475.70
1483.50
-1.50
2014-07-21
1484.74
1495.40
1480.90
1485
-0.50
2014-07-18
1500.30
1502.90
1479.50
1485.50
-13.99
2014-07-17
1479.30
1503.70
1476.40
1499.49
+19.49
2014-07-16
1479.49
1486.60
1473
1480
-0.10
2014-07-15
1491.90
1498
1474.45
1480.10
-12.50
2014-07-14
1508.99
1510.75
1483.40
1492.60
-12.60
2014-07-11
1510.24
1512.25
1500.74
1505.20
-4.54
2014-07-10
1501.90
1518.70
1499.40
1509.74
+8.25
2014-07-09
1494.40
1508.70
1491.75
1501.49
+6.19
2014-07-08
1492.60
1504.40
1484.80
1495.30
+2.70
2014-07-07
1496.25
1503
1482.90
1492.60
-5.89
2014-07-04
1495.10
1504.20
1488
1498.49
+3.59
2014-07-03
1501.50
1506
1485
1494.90
-9.35
2014-07-02
1502.44
1518.40
1492.55
1504.25
+1.35
2014-07-01
1479.60
1510.90
1474.90
1502.90
+23.35
2014-06-30
1472.75
1485.50
1468.50
1479.55
+7.05
2014-06-27
1464.49
1483
1462.10
1472.50
+12.75
2014-06-26
1467.40
1468.10
1453.60
1459.75
-6.74
2014-06-25
1463.20
1473.60
1447.80
1466.49
+3.24
2014-06-24
1447.49
1472.80
1444.25
1463.25
+15.51
2014-06-23
1450.50
1455.80
1437.95
1447.74
-7.96
2014-06-20
1468.40
1469.50
1446.70
1455.70
-12.10
2014-06-19
1448
1471.80
1445.60
1467.80
+20.80
2014-06-18
1437.25
1460
1431.90
1447
+8.51
2014-06-17
1434.60
1440.80
1419.90
1438.49
+3.79
2014-06-16
1436
1442.50
1429.10
1434.70
+5.70
2014-06-13
1445
1453.80
1426.40
1429
-16
2014-06-12
1474.30
1477.80
1431.70
1445
-29.30
2014-06-11
1474.50
1485
1468.40
1474.30
+0.40
2014-06-10
1448.25
1481.50
1444.50
1473.90
+29.10
2014-06-09
1448.50
1453.30
1437.50
1444.80
-2.45
2014-06-06
1441.74
1454
1436.10
1447.25
+6.01
2014-06-05
1435.25
1444.80
1420.20
1441.24
+6.04
2014-06-04
1425.74
1437.80
1414.30
1435.20
+8.50
2014-06-03
1430.84
1439.90
1421.70
1426.70
-4.29
2014-06-02
1446.70
1449.50
1428.70
1430.99
-16.76
2014-05-30
1454.50
1465.90
1439.90
1447.75
-6.75
2014-05-29
1449.50
1460.40
1439
1454.50
+4
2014-05-28
1462.49
1464.70
1447.49
1450.50
-11.74
2014-05-27
1474.99
1478.30
1455
1462.24
-13
2014-05-26
1472.49
1480.60
1469.60
1475.24
+7.49
2014-05-23
1488.20
1488.90
1462.50
1467.75
-20.35
2014-05-22
1472.50
1493.90
1465.90
1488.10
+15.60
2014-05-21
1466.40
1481.30
1463.80
1472.50
+6.50
2014-05-20
1467
1476.30
1460.30
1466
-1
2014-05-19
1463.40
1481.70
1459.90
1467
+6.50
2014-05-16
1464.35
1471
1456.70
1460.50
-3.85
2014-05-15
1479.10
1479.10
1460.75
1464.35
-14.75
2014-05-14
1450.70
1483.60
1448
1479.10
+28.30
2014-05-13
1432.75
1458.20
1429
1450.80
+19.05
2014-05-12
1422.90
1442.40
1420
1431.75
+6.25
2014-05-09
1435.40
1435.40
1423.20
1425.50
-9.70
2014-05-08
1429.25
1440.90
1422.90
1435.20
+5.10
2014-05-07
1449.90
1455.30
1428.25
1430.10
-18.90
2014-05-06
1448.20
1456.10
1441
1449
+0.60
2014-05-05
1434.94
1451.30
1432.50
1448.40
+14.90
2014-05-02
1423.30
1441.60
1414.50
1433.50
+10.60
2014-05-01
1422.70
1425.40
1408.70
1422.90
+0.65
2014-04-30
1426.30
1427.80
1416.40
1422.25
-3.95
2014-04-29
1414.65
1433.90
1407
1426.20
+11.60
2014-04-28
1424
1429.10
1411.20
1414.60
-2.40
2014-04-25
1411.40
1427.50
1405.60
1417
+5.80
2014-04-24
1403.40
1412.60
1386.30
1411.20
+7.70
2014-04-23
1402.40
1405.50
1395.70
1403.50
+1.50
2014-04-22
1398
1411.40
1393
1402
+4
2014-04-21
1414.60
1415.80
1395.25
1398
-11.34
2014-04-17
1430.90
1440
1407
1409.34
-21.41
2014-04-16
1438.20
1443.80
1430.50
1430.75
-7.75
2014-04-15
1464.20
1464.70
1427.50
1438.50
-25.90
2014-04-14
1465
1468.80
1457.30
1464.40
+14.60
2014-04-11
1451.25
1461.90
1446.25
1449.80
-1.70
2014-04-10
1439.20
1459.30
1438.80
1451.50
+12.60
2014-04-09
1439.10
1444.80
1433
1438.90
-0.20
2014-04-08
1424.25
1442.20
1422
1439.10
+15.10
2014-04-07
1446.50
1448.60
1421.20
1424
-19.50
2014-04-04
1437.25
1449.20
1431
1443.50
+6
2014-04-03
1433.10
1444.40
1427.80
1437.50
+4.20
2014-04-02
1423.70
1436.20
1421.70
1433.30
+9.40
2014-04-01
1416.80
1434
1411.53
1423.90
+7.30
2014-03-31
1406
1423.50
1406
1416.60
+10.60
2014-03-28
1399.70
1407.40
1396.70
1406
+6.40
2014-03-27
1408.60
1413.20
1392.20
1399.60
-9.20
2014-03-26
1416.25
1424.90
1399.40
1408.80
-7.20
2014-03-25
1423.70
1434.60
1413.75
1416
-7.25
2014-03-24
1429
1439.90
1420.10
1423.25
-8
2014-03-21
1433.40
1446.10
1427.10
1431.25
-1.85
2014-03-20
1443
1451.40
1421.90
1433.10
-9.40
2014-03-19
1456.30
1465.60
1440.50
1442.50
-13.80
2014-03-18
1463.10
1467.50
1446.90
1456.30
-6.90
2014-03-17
1470
1480.30
1460.50
1463.20
-1.30
2014-03-14
1471.25
1484.30
1462.50
1464.50
-6.75
2014-03-13
1473.60
1480.50
1466
1471.25
-2.75
2014-03-12
1464.70
1478.80
1455.70
1474
+9.10
2014-03-11
1474.10
1483.10
1453.70
1464.90
-9.30
2014-03-10
1478.70
1479.30
1462.70
1474.20
-2.30
2014-03-07
1482
1485
1468.75
1476.50
-4.50
2014-03-06
1474.20
1485.20
1469.25
1481
+4
2014-03-05
1455.75
1486.50
1454.10
1477
+15.50
2014-03-04
1453.25
1465.20
1440
1461.50
+7.50
2014-03-03
1446
1461.80
1445
1454
+13
2014-02-28
1449
1454.70
1439.20
1441
-10
2014-02-27
1424.25
1453.60
1418.70
1451
+26.50
2014-02-26
1437
1439.80
1421.20
1424.50
-12
2014-02-25
1432.50
1443.60
1423.20
1436.50
-0.50
2014-02-24
1424.80
1441.90
1418.40
1437
+11.50
2014-02-21
1411.75
1429.10
1411.75
1425.50
+14
2014-02-20
1411
1417.80
1403.70
1411.50
—
2014-02-19
1420
1428.20
1407.10
1411.50
-9
2014-02-18
1426.75
1431.40
1414
1420.50
-6
2014-02-17
1423.75
1432.20
1419.40
1426.50
+2
2014-02-14
1412.50
1429.70
1410
1424.50
+12.50
2014-02-13
1401
1416.40
1393.20
1412
+10.50
2014-02-12
1382.50
1407.20
1382.50
1401.50
+18.50
2014-02-11
1381
1393.30
1379.10
1383
+1.50
2014-02-10
1380.50
1393.40
1377.70
1381.50
+2
2014-02-07
1374.10
1390.40
1371.75
1379.50
+8.50
2014-02-06
1371
1371
1371
1371
+2.25
2014-02-04
1378.20
1385.60
1359.50
1368.75
-8.50
2014-02-03
1374
1395.80
1371.25
1377.25
+4.75
2014-01-31
1379
1386.60
1362.70
1372.50
-6.50
2014-01-30
1407.25
1414.40
1376.75
1379
-28.50
2014-01-29
1401.50
1419.30
1401.50
1407.50
+1.50
2014-01-28
1406
1422.50
1400.60
1406
-2.50
2014-01-27
1427.50
1437.70
1405.20
1408.50
-15.50
2014-01-24
1452.50
1460.10
1421.25
1424
-27.70
2014-01-23
1452
1468.20
1440.20
1451.70
-1.30
2014-01-22
1445.25
1463.30
1445.20
1453
+8.01
2014-01-21
1464
1467.20
1434.90
1444.99
-17.01
2014-01-20
1453
1470.30
1450.80
1462
+11.50
2014-01-17
1430.50
1455.30
1428.20
1450.50
+19.50
2014-01-16
1426
1433.40
1414.75
1431
+6.50
2014-01-15
1425.75
1429.30
1411.50
1424.50
-1
2014-01-14
1439
1445.30
1421.70
1425.50
-14
2014-01-13
1431.50
1443.30
1428.50
1439.50
+9
2014-01-10
1413.50
1435.90
1413.50
1430.50
+18.03
2014-01-09
1412.25
1425.80
1409
1412.47
+0.47
2014-01-08
1413
1416.90
1401.40
1412
—
2014-01-07
1414
1419
1405.90
1412
-1.50
2014-01-06
1408.50
1422
1393.90
1413.50
+4.55
2014-01-03
1398.40
1416.20
1397.25
1408.95
+9.45
2014-01-02
1366.50
1405.60
1366
1399.50
+29