搜金价

现货铂金2021年价格历史

XPT

现货铂金（XPT）2021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
1088.04
2021年
最高价 美元/盎司
1303.06
2021-02-15
最低价 美元/盎司
911
2021-09-20

2021年价格走势

现货铂金 · 单位：美元/盎司（日K收盘）

2021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
2021-12-31
961.01
970
948.50
963.50
+2
2021-12-30
966.10
973
956.50
961.50
-9
2021-12-29
974.90
979
957.50
970.50
-5.50
2021-12-28
971.50
988.50
965.50
976
+5.50
2021-12-27
969.50
975.50
951.50
970.50
—
2021-12-24
970.50
970.50
970.50
970.50
-1
2021-12-23
969.22
975.50
954.50
971.50
+2
2021-12-22
933.77
975
927.50
969.50
+34
2021-12-21
936
944
926.50
935.50
+2
2021-12-20
936
937.50
916
933.50
+2.78
2021-12-17
937.40
949.50
930.72
930.72
-5.28
2021-12-16
917.63
939.50
914.50
936
+16
2021-12-15
919.69
924.50
894.50
920
+1
2021-12-14
930.27
934.50
907.50
919
-11
2021-12-13
944
956
926
930
-14
2021-12-10
936.37
948.59
930.50
944
+7.26
2021-12-09
957.25
960.19
933.50
936.74
-23.61
2021-12-08
952
967.51
945
960.35
+5.55
2021-12-07
937.01
963.50
934.50
954.80
+14.30
2021-12-06
931.01
943
920.50
940.50
+6.38
2021-12-03
939
956.58
923
934.12
-1.88
2021-12-02
934.50
952
930.50
936
+5
2021-12-01
938.50
958
929
931
-2
2021-11-30
961.50
971
928.50
933
-29.50
2021-11-29
953
981
953
962.50
+9.50
2021-11-26
994.52
997.56
947.50
953
-42.25
2021-11-25
977.34
1000.64
973.83
995.25
+16.69
2021-11-24
966.99
984.92
966.90
978.56
+7.02
2021-11-23
1011.50
1021.50
956.50
971.54
-41.13
2021-11-22
1031
1041.38
1010
1012.67
-18.21
2021-11-19
1047.20
1061.31
1027.50
1030.88
-19.34
2021-11-18
1057.57
1074.26
1042.50
1050.22
-8.26
2021-11-17
1062.47
1075.09
1052.50
1058.48
-3.10
2021-11-16
1085.29
1104.42
1059
1061.58
-27.79
2021-11-15
1083
1095.77
1069.31
1089.37
+4.86
2021-11-12
1086.48
1091.46
1064.50
1084.51
-0.12
2021-11-11
1066.50
1093.39
1062.50
1084.63
+15.59
2021-11-10
1060.50
1093.29
1048.50
1069.04
+11.54
2021-11-09
1054.32
1061.50
1042
1057.50
+3.50
2021-11-08
1033.50
1061
1029.50
1054
+22.50
2021-11-05
1025.61
1041.87
1020.70
1031.50
+7
2021-11-04
1028.83
1049.36
1022.50
1024.50
-3.84
2021-11-03
1037.31
1048.30
1019
1028.34
-8.85
2021-11-02
1063.50
1066
1036
1037.19
-27.81
2021-11-01
1020.50
1066.55
1016
1065
+46.66
2021-10-29
1019.27
1025.44
1002.50
1018.34
-1.16
2021-10-28
1010.87
1034.35
1006.50
1019.50
+11
2021-10-27
1027.53
1032.37
1007.50
1008.50
-18
2021-10-26
1058.46
1060.50
1016.02
1026.50
-31.50
2021-10-25
1038.50
1064.25
1036
1058
+17
2021-10-22
1049.53
1077.68
1037.50
1041
-8.21
2021-10-21
1049.50
1063.50
1033.38
1049.21
+1.71
2021-10-20
1040.11
1055.24
1032
1047.50
+6.42
2021-10-19
1035.46
1057.15
1032.50
1041.08
+7.58
2021-10-18
1057.50
1061.01
1031.50
1033.50
-21.50
2021-10-15
1054.13
1061.82
1040
1055
—
2021-10-14
1019.57
1063.45
1014
1055
+36.07
2021-10-13
1007.36
1031.78
1003.64
1018.93
+10.93
2021-10-12
1008.43
1021
1002.50
1008
+0.50
2021-10-11
1028.85
1039.50
1005
1007.50
-19.50
2021-10-08
980.50
1040.85
977
1027
+48
2021-10-07
984.50
997.96
975.50
979
-10
2021-10-06
962.50
992
940.50
989
+29
2021-10-05
965
968.98
945.50
960
-7
2021-10-04
973.50
982.77
943.50
967
-6.50
2021-10-01
960
980.76
953.50
973.50
+9.50
2021-09-30
950
971.64
949
964
+14
2021-09-29
965
974.98
942
950
-13.50
2021-09-28
978.50
988.41
959
963.50
-17.50
2021-09-27
985
1001.96
975.50
981
-3.50
2021-09-24
988
994.67
964.50
984.50
-4.89
2021-09-23
994.50
1013.67
980.50
989.39
-9.61
2021-09-22
954.50
1012.02
948
999
+44.50
2021-09-21
909
960.51
909
954.50
+43.50
2021-09-20
941.50
944
901
911
-28
2021-09-17
930.50
960.65
930.50
939
+7
2021-09-16
947.50
958.86
929
932
-12.50
2021-09-15
941.50
949.81
924.44
944.50
+5
2021-09-14
963
964.34
934
939.50
-23.63
2021-09-13
950.50
965.67
947.50
963.13
+7.63
2021-09-10
977
988.38
950.33
955.50
-20.50
2021-09-09
980.50
992.21
970.50
976
-4
2021-09-08
999
1009.47
974.50
980
-17.50
2021-09-07
1020.09
1026.92
993
997.50
-25.21
2021-09-06
1022.50
1030.65
1015.50
1022.71
-0.29
2021-09-03
999
1030.45
995
1023
+22.61
2021-09-02
1001
1012.26
988
1000.39
-1.11
2021-09-01
1013.50
1019.67
995.50
1001.50
-10.50
2021-08-31
1004.50
1021.92
995
1012
+3.50
2021-08-30
1013.50
1019.90
998
1008.50
-4
2021-08-27
977
1014.50
976
1012.50
+34
2021-08-26
995.50
1001.49
974.50
978.50
-16.50
2021-08-25
1012.50
1014.75
987
995
-17.50
2021-08-24
1020.50
1024.32
1003
1012.50
-4.50
2021-08-23
995
1024
992
1017
+22.07
2021-08-20
973.50
1002
970.50
994.93
+21.43
2021-08-19
997
1001.23
958
973.50
-23
2021-08-18
997
1015.66
986.50
996.50
+2.50
2021-08-17
1025
1031.52
988.50
994
-28.50
2021-08-16
1027.50
1030.76
1002.50
1022.50
-6.31
2021-08-13
1019
1033.73
1013.50
1028.81
+7.81
2021-08-12
1019.50
1027.98
1008
1021
+2.50
2021-08-11
998
1024.77
995
1018.50
+20.50
2021-08-10
979.50
1004.97
975
998
+20.50
2021-08-09
978.50
990.23
959.09
977.50
-2.50
2021-08-06
1003
1010.97
973.50
980
-26.35
2021-08-05
1024.50
1027.66
1003
1006.35
-19.94
2021-08-04
1048
1055.56
1019
1026.29
-22.65
2021-08-03
1052.50
1059.93
1039.50
1048.94
-7.07
2021-08-02
1050
1069.04
1048
1056.01
+7.01
2021-07-30
1060
1063.50
1034.50
1049
-12.50
2021-07-29
1065.50
1082.20
1058.50
1061.50
-5.12
2021-07-28
1054
1070.66
1044.50
1066.62
+14.05
2021-07-27
1066
1071.79
1044
1052.57
-13.71
2021-07-26
1059
1075.72
1054.50
1066.28
+4.78
2021-07-23
1091
1098.50
1043.50
1061.50
-32.50
2021-07-22
1078.50
1095.06
1072
1094
+14
2021-07-21
1065.50
1083.50
1062
1080
+12
2021-07-20
1072.50
1087.43
1054.50
1068
-7
2021-07-19
1099.50
1109.53
1063.50
1075
-27.50
2021-07-16
1137.50
1142.65
1096
1102.50
-34.50
2021-07-15
1125
1146.95
1122
1137
+9
2021-07-14
1105
1136.62
1102
1128
+21
2021-07-13
1120
1125
1101
1107
-16.50
2021-07-12
1103.50
1126.68
1088.50
1123.50
+19.50
2021-07-09
1074
1106
1069
1104
+29.50
2021-07-08
1085
1088.81
1065
1074.50
-11.50
2021-07-07
1091.50
1103.07
1073.64
1086
-5
2021-07-06
1099.50
1118.75
1075
1091
-10.60
2021-07-05
1093
1105.77
1086
1101.60
+11.60
2021-07-02
1083
1097.02
1077.50
1090
+6.50
2021-07-01
1072
1096.08
1060.50
1083.50
+11
2021-06-30
1067.50
1077.50
1049.50
1072.50
+3
2021-06-29
1090.50
1096.76
1060
1069.50
-21.50
2021-06-28
1112.50
1117.50
1089.50
1091
-20
2021-06-25
1094.50
1114.50
1092.79
1111
+14.50
2021-06-24
1086
1100.50
1071.08
1096.50
+8
2021-06-23
1080.50
1100.50
1074.55
1088.50
+7.50
2021-06-22
1050
1082.50
1047.50
1081
+33.50
2021-06-21
1033.50
1062.40
1019
1047.50
+13.50
2021-06-18
1053
1086.11
1033
1034
-20
2021-06-17
1118.50
1132.47
1041
1054
-66
2021-06-16
1152
1155.16
1113.50
1120
-29.50
2021-06-15
1163.50
1169.87
1143.50
1149.50
-13.50
2021-06-14
1151.50
1173.66
1136.50
1163
+13
2021-06-11
1152.50
1161.26
1142
1150
+1.50
2021-06-10
1150
1154.68
1127.50
1148.50
-1
2021-06-09
1159.50
1166.53
1146.50
1149.50
-10.50
2021-06-08
1174.50
1178.55
1152
1160
-13
2021-06-07
1164.50
1177.83
1157.50
1173
+11
2021-06-04
1161.50
1168.72
1140
1162
+3.50
2021-06-03
1188.50
1196.21
1145
1158.50
-30.50
2021-06-02
1193.50
1196.87
1174
1189
-3.96
2021-06-01
1187
1207.26
1172.50
1192.96
+6.78
2021-05-31
1181.14
1190.66
1180.91
1186.18
+8.68
2021-05-28
1178
1185.10
1166
1177.50
+1
2021-05-27
1194
1198.85
1167
1176.50
-14.50
2021-05-26
1193
1215.01
1186.50
1191
-0.50
2021-05-25
1174
1197.98
1164.50
1191.50
+18.50
2021-05-24
1167.50
1182.30
1159
1173
+6.50
2021-05-21
1196
1205.04
1163.50
1166.50
-29
2021-05-20
1189
1210.50
1185.50
1195.50
+8
2021-05-19
1218
1226.30
1182
1187.50
-32.50
2021-05-18
1239.50
1249.56
1210
1220
-19
2021-05-17
1227.50
1245
1219
1239
+14
2021-05-14
1202.50
1232.77
1202.50
1225
+20.50
2021-05-13
1214
1222.44
1196
1204.50
-9
2021-05-12
1238
1247.99
1208
1213.50
-24
2021-05-11
1248.50
1252.06
1212
1237.50
-11.50
2021-05-10
1249
1275
1244.50
1249
—
2021-05-07
1252
1268.78
1236
1249
-3.50
2021-05-06
1223.50
1254.70
1212.50
1252.50
+27
2021-05-05
1236.50
1240.70
1209.50
1225.50
-12
2021-05-04
1227.50
1268.22
1213
1237.50
+5.50
2021-05-03
1204
1244.43
1189.50
1232
+33.50
2021-04-30
1199.50
1225.53
1193.50
1198.50
-0.50
2021-04-29
1216.50
1230.63
1173
1199
-20.50
2021-04-28
1229
1229.04
1203
1219.50
-10.50
2021-04-27
1242
1256.02
1226
1230
-10.50
2021-04-26
1231.50
1248.15
1224
1240.50
+11
2021-04-23
1202
1253.05
1200.50
1229.50
+27
2021-04-22
1210.50
1218.86
1196
1202.50
-9
2021-04-21
1185
1220.72
1181
1211.50
+23.50
2021-04-20
1206
1212.52
1180
1188
-19
2021-04-19
1199.50
1229.91
1197.50
1207
+4
2021-04-16
1194
1210.48
1187.50
1203
+8.50
2021-04-15
1170
1205.84
1168.50
1194.50
+22.50
2021-04-14
1158
1185.95
1154.50
1172
+14.50
2021-04-13
1169
1184.70
1151.50
1157.50
-11
2021-04-12
1200
1203.66
1164
1168.50
-30
2021-04-09
1230.50
1232.58
1188
1198.50
-32.50
2021-04-08
1229
1237.71
1215
1231
+5
2021-04-07
1239
1246.81
1219
1226
-12
2021-04-06
1209
1243.70
1197
1238
+28.50
2021-04-05
1210.50
1219.39
1190.50
1209.50
-0.20
2021-04-02
1211.98
1211.98
1209.70
1209.70
+1.70
2021-04-01
1183
1212.50
1170
1208
+21.50
2021-03-31
1153.50
1194.37
1153
1186.50
+33.50
2021-03-30
1172.50
1185.42
1149.50
1153
-20.50
2021-03-29
1183.38
1199.13
1159.50
1173.50
-11
2021-03-26
1148.50
1185.50
1144.50
1184.50
+33
2021-03-25
1170
1181.79
1140
1151.50
-23.50
2021-03-24
1166
1188.31
1156.50
1175
+8.50
2021-03-23
1183
1194.54
1163
1166.50
-16
2021-03-22
1192.50
1192.62
1159
1182.50
-14
2021-03-19
1207.50
1213.40
1167
1196.50
-10
2021-03-18
1209.50
1230.55
1202
1206.50
-8
2021-03-17
1207
1219.56
1184
1214.50
+6.50
2021-03-16
1213.50
1236.84
1201
1208
-3.16
2021-03-15
1203
1221.89
1196.50
1211.16
+9.16
2021-03-12
1199
1211.01
1167
1202
+6
2021-03-11
1203.50
1229.45
1190.50
1196
-5
2021-03-10
1170
1207.63
1151.50
1201
+33
2021-03-09
1136
1179.18
1132.50
1168
+30.50
2021-03-08
1125.50
1156.25
1115
1137.50
+8
2021-03-05
1125.50
1133.41
1106
1129.50
+4
2021-03-04
1165
1179.72
1115.50
1125.50
-36
2021-03-03
1202
1212.59
1160
1161.50
-43.50
2021-03-02
1185
1214.64
1167
1205
+21.50
2021-03-01
1184.50
1228.29
1180.50
1183.50
-5
2021-02-26
1216
1233.60
1164.50
1188.50
-27.50
2021-02-25
1265
1269.77
1213
1216
-51
2021-02-24
1236
1271.13
1233
1267
+27
2021-02-23
1270
1277.05
1209.69
1240
-31.50
2021-02-22
1270.50
1300.70
1258.50
1271.50
+1.50
2021-02-19
1270.50
1299.58
1229.50
1270
-3
2021-02-18
1253.50
1286.64
1241
1273
+22.50
2021-02-17
1258
1263.35
1219.50
1250.50
-9.50
2021-02-16
1301.50
1337.30
1254.50
1260
-43.06
2021-02-15
1254
1305.61
1254
1303.06
+49.56
2021-02-12
1234.50
1254.50
1207.73
1253.50
+19.50
2021-02-11
1239.50
1270.94
1223
1234
-6.50
2021-02-10
1176.50
1251.25
1175.50
1240.50
+65
2021-02-09
1160.50
1191.63
1155.50
1175.50
+16.50
2021-02-08
1124.50
1173.80
1124
1159
+36.50
2021-02-05
1096.50
1127.40
1092.50
1122.50
+25.50
2021-02-04
1101
1105
1074
1097
-4
2021-02-03
1090.50
1109
1087.50
1101
+8
2021-02-02
1131.50
1131.50
1082
1093
-35
2021-02-01
1084.72
1132.54
1082.50
1128
+56.50
2021-01-29
1070
1113.49
1062
1071.50
+2.50
2021-01-28
1069.50
1099.21
1048.50
1069
+2.50
2021-01-27
1102.50
1102.50
1057
1066.50
-31.50
2021-01-26
1098
1106.98
1075
1098
+3
2021-01-25
1103.50
1118.10
1077.50
1095
-7.50
2021-01-22
1125.50
1130
1083
1102.50
-22
2021-01-21
1112.50
1154.09
1097.12
1124.50
+14.50
2021-01-20
1086
1117.31
1077.50
1110
+25.50
2021-01-19
1085
1102.68
1073.50
1084.50
+4.43
2021-01-18
1072.50
1088.67
1062.50
1080.07
+11.57
2021-01-15
1115.50
1122.36
1068
1068.50
-47.50
2021-01-14
1093
1121.89
1091.33
1116
+22
2021-01-13
1070.50
1107.52
1059.50
1094
+20.50
2021-01-12
1032.50
1077.65
1032.50
1073.50
+42.50
2021-01-11
1064
1068.50
1008.11
1031
-34
2021-01-08
1116
1129.22
1048
1065
-52.50
2021-01-07
1098.50
1122.81
1088.57
1117.50
+18.50
2021-01-06
1112.50
1115.66
1075.50
1099
-12
2021-01-05
1064
1116.22
1054
1111
+45
2021-01-04
1080
1130.66
1041.87
1066
-6
2021-01-01
1072
1072
1072
1072
—