现货铂金2017年价格历史
XPT现货铂金（XPT）2017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
947.76
2017年
最高价
美元/盎司
1027
2017-02-27
最低价
美元/盎司
879
2017-12-12
2017年价格走势
现货铂金 · 单位：美元/盎司（日K收盘）
2017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
2017-12-29
926
936.74
922.87
927.12
+1.54
2017-12-28
920.01
928.24
918.50
925.58
+5.37
2017-12-27
921.37
925.99
916.50
920.21
-0.79
2017-12-26
915.50
922.79
912.44
921
+4.40
2017-12-22
914.85
922.42
908
916.60
+1.61
2017-12-21
918.34
921.02
910.50
914.99
-2.75
2017-12-20
913.07
923.43
908.50
917.74
+5.30
2017-12-19
908
919.62
904.50
912.44
+2.45
2017-12-18
891.07
914.82
889
909.99
+17.99
2017-12-15
880
894.19
877
892
+9.81
2017-12-14
886.18
891.52
875.50
882.19
-4.33
2017-12-13
879
888.47
871.49
886.52
+7.52
2017-12-12
886.50
891.13
871.71
879
-7.53
2017-12-11
885.50
894.03
882.73
886.53
-0.19
2017-12-08
892.50
898.36
880.50
886.72
-6.04
2017-12-07
900.50
903.92
890
892.76
-7.24
2017-12-06
914.64
917.02
898
900
-14.46
2017-12-05
923
930.10
912.07
914.46
-10.50
2017-12-04
937.75
937.75
920.50
924.96
-12.48
2017-12-01
939.50
944.37
930.48
937.44
-3.78
2017-11-30
938.58
948.30
937
941.22
+3.63
2017-11-29
947.74
953.52
936
937.59
-9.41
2017-11-28
946
956.65
944
947
+0.06
2017-11-27
939.50
950.21
936
946.94
+6.94
2017-11-24
933
943.01
931.50
940
+7.50
2017-11-23
937.51
938.22
931
932.50
-4.51
2017-11-22
932
941.39
928.50
937.01
+4.56
2017-11-21
921
937.97
921
932.45
+10.15
2017-11-20
948
950.18
917.95
922.30
-26.83
2017-11-17
930.50
954.55
930
949.13
+18.16
2017-11-16
930.16
935.21
927
930.97
+1.97
2017-11-15
924.82
939.09
924
929
+3.54
2017-11-14
930
933.82
920.30
925.46
-5.22
2017-11-13
927
936.08
924.96
930.68
+3.29
2017-11-10
936.34
941.07
926
927.39
-8.50
2017-11-09
929.50
939.11
927.75
935.89
+5.78
2017-11-08
920.50
936.32
920.50
930.11
+8.38
2017-11-07
933.50
934.87
918.14
921.73
-12.10
2017-11-06
919
936.07
916
933.83
+15.33
2017-11-03
923.98
927.07
914.79
918.50
-6.01
2017-11-02
932.40
935.47
922.50
924.51
-6.49
2017-11-01
917.50
937.36
916
931
+13.50
2017-10-31
917.84
925.22
913.50
917.50
-0.22
2017-10-30
914.93
921.44
912
917.72
+3.22
2017-10-27
916.93
921.72
909.50
914.50
-2.20
2017-10-26
922.48
927.72
914.50
916.70
-5.41
2017-10-25
922
924.42
910
922.11
-0.89
2017-10-24
923
930.22
917
923
-0.50
2017-10-23
921.12
927.07
911.50
923.50
+2.69
2017-10-20
923.55
925.74
916
920.81
-0.69
2017-10-19
918.50
928.88
915
921.50
+3.50
2017-10-18
932.82
935.22
917.75
918
-14.50
2017-10-17
928.50
935.89
924
932.50
+4.50
2017-10-16
942.50
947.50
925.75
928
-16
2017-10-13
935.39
945.71
933
944
+9
2017-10-12
930
939.74
929.50
935
+5.50
2017-10-11
929.95
934.63
925
929.50
+0.50
2017-10-10
915
933.48
913.75
929
+13.77
2017-10-09
913.50
921.72
909.25
915.23
+2.23
2017-10-06
911.50
919.07
902
913
+1.50
2017-10-05
913.29
917.90
907.78
911.50
-1
2017-10-04
910.47
922.61
908.34
912.50
+1.50
2017-10-03
910
916.01
905
911
+0.50
2017-10-02
909
916.56
907
910.50
+1
2017-09-29
921
926.59
909.50
909.50
-13.53
2017-09-28
919.29
925.75
913.50
923.03
+7.03
2017-09-27
922.50
929.44
916
916
-6.50
2017-09-26
939.49
945.15
921.64
922.50
-16
2017-09-25
932.02
941.21
924
938.50
+8
2017-09-22
936
945.50
929
930.50
-5
2017-09-21
940.50
943.62
927.50
935.50
-6
2017-09-20
951.50
957.51
932.50
941.50
-9.54
2017-09-19
959.28
963.05
944.47
951.04
-8.46
2017-09-18
966.46
970.23
955.78
959.50
-7
2017-09-15
982.05
987.70
963
966.50
-12.50
2017-09-14
979.46
985.30
975
979
+2.01
2017-09-13
985
989.88
975.50
976.99
-9.51
2017-09-12
987.20
991.24
978.50
986.50
-2.50
2017-09-11
1001
1005.12
986.50
989
-18.08
2017-09-08
1016.25
1022.25
1006.85
1007.08
-8.92
2017-09-07
1002.50
1017.91
998.86
1016
+13
2017-09-06
1005
1013.89
998.65
1003
-3
2017-09-05
1006.50
1011.95
997.60
1006
+0.50
2017-09-04
1009.25
1014.02
1004.45
1005.50
+0.79
2017-09-01
995.93
1008.43
993.51
1004.71
+9.21
2017-08-31
988.71
999.39
979.50
995.50
+9
2017-08-30
994
999.27
980.92
986.50
-6
2017-08-29
989.12
1006.55
985.79
992.50
+5
2017-08-28
972
988.62
971.90
987.50
+15.50
2017-08-25
978.50
983.43
966.81
972
-6.50
2017-08-24
976.50
982.67
970.94
978.50
+2.50
2017-08-23
975
982.92
971.99
976
+1.50
2017-08-22
980
982.04
968.85
974.50
-4
2017-08-21
977.50
985.67
973.97
978.50
+1.63
2017-08-18
973.50
988.41
973.44
976.87
+2.87
2017-08-17
977.24
980.95
969.07
974
-3.33
2017-08-16
960.50
980.19
958.13
977.33
+16.83
2017-08-15
967.07
968.13
950.01
960.50
-6.50
2017-08-14
983.28
983.85
963.72
967
-14.79
2017-08-11
979.50
991.32
976.99
981.79
+2.29
2017-08-10
974.90
983.81
970.41
979.50
+5.50
2017-08-09
969
980.47
968.64
974
+5
2017-08-08
965.50
977.84
963.50
969
+6.50
2017-08-07
963.78
969.54
955
962.50
+0.50
2017-08-04
963.04
969.64
957.92
962
+1.50
2017-08-03
945
964.12
941.50
960.50
+16
2017-08-02
941.76
951.48
937.50
944.50
+2.64
2017-08-01
939.28
947.84
935.50
941.86
+4.36
2017-07-31
933.84
943.61
932
937.50
+6
2017-07-28
921
935.10
920
931.50
+13.50
2017-07-27
930
936.77
918
918
-11
2017-07-26
926.50
932.69
915.50
929
+3
2017-07-25
929.01
936.14
922
926
-2
2017-07-24
936
940.83
925.75
928
-5.45
2017-07-21
925.65
938.98
923.88
933.45
+9.95
2017-07-20
919.23
931.16
911
923.50
+5.50
2017-07-19
926.64
927.49
917.50
918
-8.16
2017-07-18
923
931.08
919
926.16
+3.16
2017-07-17
918.50
934.48
917.14
923
+5
2017-07-14
903.58
921.74
902.24
918
+14.48
2017-07-13
917
920.08
903.03
903.52
-12.98
2017-07-12
900
920.75
899.73
916.50
+15.50
2017-07-11
899.88
902.11
888.60
901
+1.25
2017-07-10
907
908.71
890.79
899.75
-4.72
2017-07-07
909.50
916.60
897.29
904.47
-5.03
2017-07-06
908.63
911.50
902.84
909.50
+0.50
2017-07-05
911.50
915.91
898.65
909
-2.50
2017-07-04
904.24
915.68
902.94
911.50
+8
2017-07-03
924.21
930.31
901.92
903.50
-19.97
2017-06-30
918.13
928.63
916.50
923.47
+3.97
2017-06-29
920
925.30
908.10
919.50
-0.50
2017-06-28
917.32
926.46
915.13
920
+2.92
2017-06-27
915.50
924.05
914.83
917.08
+4.08
2017-06-26
927.34
929.17
911.35
913
-13.62
2017-06-23
924.67
933.80
923.26
926.62
+4.37
2017-06-22
926.89
934.71
921.02
922.25
-3.75
2017-06-21
920.71
928.10
915.39
926
+5.25
2017-06-20
922.68
929.04
918.46
920.75
-4.25
2017-06-19
927
928.96
917.34
925
-2
2017-06-16
920
929.28
918.50
927
+6.50
2017-06-15
935.39
941.39
916.50
920.50
-16.50
2017-06-14
924
954.45
921.50
937
+13.50
2017-06-13
942.69
947.70
922
923.50
-16.50
2017-06-12
941.50
948.61
934.50
940
+4
2017-06-09
936
953.85
931.50
936
-0.52
2017-06-08
942.50
948.77
932.50
936.52
-5.48
2017-06-07
959.54
961.32
940
942
-18
2017-06-06
952.64
967.29
949.50
960
+8.50
2017-06-05
952
961.24
947
951.50
-0.50
2017-06-02
929
955.28
924
952
+23
2017-06-01
948.78
949.61
925.50
929
-17
2017-05-31
936
951.55
935
946
+9
2017-05-30
954.73
957.84
936
937
-17
2017-05-29
958.50
962.46
951
954
-4
2017-05-26
944
965.73
944
958
+11.60
2017-05-25
947
955.66
944.50
946.40
-2.33
2017-05-24
944.80
949.59
936
948.73
+3.52
2017-05-23
945
957.69
940.50
945.21
-0.29
2017-05-22
940
950.46
934
945.50
+6.51
2017-05-19
930.40
944.99
927.50
938.99
+7.65
2017-05-18
944.46
948.35
928.52
931.34
-13.83
2017-05-17
939
948.57
936.50
945.17
+6.17
2017-05-16
928
942.07
927.57
939
+11.50
2017-05-15
919.50
938
919.03
927.50
+7.80
2017-05-12
919.58
926.13
912.68
919.70
+5.20
2017-05-11
908
918.32
906.42
914.50
+6
2017-05-10
902.50
912.95
901
908.50
+6.50
2017-05-09
917.05
918.92
897.50
902
-14.50
2017-05-08
910.50
924.42
909.11
916.50
+5
2017-05-05
901.50
917.22
900.90
911.50
+10
2017-05-04
894
908.54
892.18
901.50
+6.50
2017-05-03
924.50
927.72
893
895
-29.50
2017-05-02
927.50
935.51
921.50
924.50
—
2017-05-01
944.50
950.21
924.50
924.50
-20.44
2017-04-28
941
953.41
940.50
944.94
+2.94
2017-04-27
948.40
950.61
938.50
942
-7.24
2017-04-26
953.50
955.91
941
949.24
-2.76
2017-04-25
961.25
965.31
948
952
-7
2017-04-24
967.50
972.11
951.50
959
-11.44
2017-04-21
976
982.33
970.05
970.44
-6.06
2017-04-20
978.50
978.50
976.50
976.50
+11
2017-04-19
973.99
980.61
962.57
965.50
-8
2017-04-18
983
986.61
972.69
973.50
-10
2017-04-17
972.50
989.91
970.97
983.50
+11.50
2017-04-14
972
972
971.15
972
—
2017-04-13
971
978.01
967.34
972
+3.50
2017-04-12
967.48
972.43
958.99
968.50
+1.50
2017-04-11
937
970.71
937
967
+31
2017-04-10
949.50
954.71
934.50
936
-15.50
2017-04-07
957.08
978.53
946.75
951.50
-4.50
2017-04-06
959
963.40
948.50
956
-3
2017-04-05
957.50
969.49
950.50
959
+0.50
2017-04-04
957.40
964.59
951.50
958.50
+2.66
2017-04-03
946.50
957.62
944
955.84
+7.89
2017-03-31
945.73
950.45
939.17
947.95
+1.95
2017-03-30
952
960.14
944.69
946
-5.50
2017-03-29
949.50
956.91
946.50
951.50
+2
2017-03-28
965.50
970.97
946
949.50
-17
2017-03-27
962
983.20
961
966.50
+5.50
2017-03-24
961.16
969.27
953
961
+2.50
2017-03-23
958.50
970.18
953.50
958.50
-1
2017-03-22
969.54
972.78
956
959.50
-7.50
2017-03-21
970.51
975.33
956
967
+3.76
2017-03-20
963.24
963.24
963.24
963.24
+2.74
2017-03-17
958.24
965.18
949.50
960.50
+6.50
2017-03-16
952
972.31
950
954
+2.50
2017-03-15
936.35
954.43
930.47
951.50
+15.79
2017-03-14
937.52
943.45
933.50
935.71
-0.29
2017-03-13
941.05
947.38
935.50
936
-5.05
2017-03-10
934.56
946.16
931
941.05
+8.26
2017-03-09
946.15
952.47
930.75
932.79
-11.94
2017-03-08
958.50
963.24
942.50
944.73
-13.89
2017-03-07
976.59
978.64
956
958.62
-17.96
2017-03-06
996
999.57
973.72
976.58
-20.62
2017-03-03
984.47
997.68
981.61
997.20
+11.95
2017-03-02
1014.25
1017.43
979.74
985.25
-29.61
2017-03-01
1022.37
1027.40
1010.50
1014.86
-8.29
2017-02-28
1029
1036.03
1020
1023.15
-3.85
2017-02-27
1024.12
1044.72
1023
1027
+0.65
2017-02-24
1007.50
1029.10
1006.19
1026.35
+18.65
2017-02-23
999
1017.62
993.25
1007.70
+6.20
2017-02-22
1001.97
1005.12
994.62
1001.50
+0.83
2017-02-21
1002.99
1004.79
986.81
1000.67
-2.83
2017-02-20
1000.50
1005.61
995
1003.50
+1.70
2017-02-17
1011.68
1015.89
998.50
1001.80
-8.70
2017-02-16
1008
1018.24
1006.20
1010.50
+2
2017-02-15
998
1011.07
985.25
1008.50
+8.39
2017-02-14
995.90
1008.29
993.50
1000.11
+4.55
2017-02-13
1006.50
1010.62
991
995.56
-14.72
2017-02-10
1012.99
1013.61
988.99
1010.28
-2.94
2017-02-09
1014.20
1028.57
1011
1013.22
-3.11
2017-02-08
1002.50
1018.80
1000
1016.33
+12.61
2017-02-07
1012.50
1015.01
1001.70
1003.72
-8.57
2017-02-06
999.50
1014.96
999.50
1012.29
+9.39
2017-02-03
999.53
1004.07
982.75
1002.90
+3.68
2017-02-02
995.50
1011.31
993.50
999.22
+2.72
2017-02-01
993.43
1000.31
990.04
996.50
+2.89
2017-01-31
987.25
998.91
984.25
993.61
+6.18
2017-01-30
983.81
991.21
973.41
987.43
+3.87
2017-01-27
975.44
984.97
959.95
983.56
+8.27
2017-01-26
979.36
987.52
964.75
975.29
-2.71
2017-01-25
995
1000.18
971.15
978
-17.12
2017-01-24
978
1004.97
976.75
995.12
+15.62
2017-01-23
976.48
985.03
971.50
979.50
+1.80
2017-01-20
956
980.34
951.43
977.70
+21.23
2017-01-19
961.50
966.06
946.75
956.47
-5.36
2017-01-18
974
979.35
958.75
961.83
-12.24
2017-01-17
981
993.56
970.75
974.07
-6.43
2017-01-16
984.74
989.19
979.25
980.50
-2.57
2017-01-13
977.37
986.57
962.75
983.07
+6.49
2017-01-12
969.75
990.61
968.50
976.58
+5.05
2017-01-11
977.50
982.62
958.25
971.53
-5.69
2017-01-10
976.14
981.31
964.50
977.22
+2.72
2017-01-09
967.50
981.92
963.25
974.50
+8.39
2017-01-06
965
970.84
956.50
966.11
+1.61
2017-01-05
942.25
975.89
939.50
964.50
+22.59
2017-01-04
935.27
949.16
923.21
941.91
+6.41
2017-01-03
902
945.44
898.01
935.50
+35.76
2017-01-02
900
900
899.74
899.74
-1.76