现货铂金2022年价格历史
XPT现货铂金（XPT）2022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
959.58
2022年
最高价
美元/盎司
1155.50
2022-03-08
最低价
美元/盎司
824
2022-09-01
2022年价格走势
现货铂金 · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
1053.84
1071.25
1046.89
1067.80
+6.92
2022-12-29
1005.50
1062.25
1003
1060.88
+52.38
2022-12-28
1019.40
1035
1001.50
1008.50
-14.50
2022-12-27
1027
1032.48
996.50
1023
+1.50
2022-12-26
1021.50
1025.95
1020.50
1021.50
+0.73
2022-12-23
978.49
1033.63
974.50
1020.77
+43.95
2022-12-22
998.42
1007.88
968
976.82
-21.62
2022-12-21
1007
1014.63
991.50
998.44
-9.33
2022-12-20
978.77
1017
974
1007.77
+29.40
2022-12-19
987
1011.63
974.50
978.37
-13.03
2022-12-16
1003.23
1012.93
985
991.40
-13.60
2022-12-15
1026.53
1030.63
998.50
1005
-22.65
2022-12-14
1031.32
1039.75
1016
1027.65
-5.82
2022-12-13
996.32
1047.50
993.49
1033.47
+31.99
2022-12-12
1024
1026.88
991
1001.48
-19.52
2022-12-09
1003
1032.25
993.19
1021
+16.42
2022-12-08
1002.25
1015.50
995.47
1004.58
+1.26
2022-12-07
988.27
1018.63
976.50
1003.32
+14.16
2022-12-06
997.50
1007.75
983
989.16
-7.82
2022-12-05
1015
1028.75
993
996.98
-17.35
2022-12-02
1043.74
1047.25
999.50
1014.33
-27.26
2022-12-01
1026.50
1055.50
1023.50
1041.59
+8.67
2022-11-30
1000.50
1041.63
998.91
1032.92
+31.36
2022-11-29
988.50
1010.63
983.76
1001.56
+13.53
2022-11-28
980.50
1005.75
969.95
988.03
+7.59
2022-11-25
988.53
995.13
972.50
980.44
-7.05
2022-11-24
992.38
1003.13
983
987.49
-8.71
2022-11-23
989.82
1003
974
996.20
+4.91
2022-11-22
979.48
1000
978.65
991.29
+7.98
2022-11-21
975
989.87
961
983.31
+5.99
2022-11-18
981.56
992
971.81
977.32
-3.12
2022-11-17
1005
1012.38
975
980.44
-24.16
2022-11-16
1010
1026.13
999.50
1004.60
-10.11
2022-11-15
1015
1039.13
1004.50
1014.71
-2.96
2022-11-14
1026.83
1033.38
999
1017.67
-14.33
2022-11-11
1033.50
1059.38
1020.03
1032
-4.73
2022-11-10
986.56
1045.13
982.50
1036.73
+49.60
2022-11-09
996.50
1011.88
979
987.13
-14
2022-11-08
981
1004.38
966.50
1001.13
+20.41
2022-11-07
959.50
984.07
944.05
980.72
+20.22
2022-11-04
918
964.88
912.50
960.50
+41.51
2022-11-03
934.93
946
907
918.99
-14.67
2022-11-02
943.01
957.97
931.50
933.66
-10.66
2022-11-01
923.67
954.95
923.01
944.32
+16.84
2022-10-31
940.25
949.25
922.23
927.48
-16.51
2022-10-28
957.50
967.36
938.31
943.99
-13.91
2022-10-27
952.16
966.88
940.06
957.90
+5.81
2022-10-26
916.01
959.02
910.86
952.09
+37.04
2022-10-25
925.41
930.11
903
915.05
-10.46
2022-10-24
935
946.38
918
925.51
-5.54
2022-10-21
913.50
934.47
889
931.05
+18.67
2022-10-20
883.50
919.17
875.37
912.38
+29.28
2022-10-19
906.69
912.75
880
883.10
-24.64
2022-10-18
915.48
924.47
900
907.74
-5.18
2022-10-17
893
923.75
893
912.92
+14.02
2022-10-14
893
910.42
888
898.90
-1.19
2022-10-13
877.50
903.05
858.50
900.09
+15.90
2022-10-12
886.19
898.51
874.50
884.19
-4.31
2022-10-11
893.51
906.11
880.50
888.50
-6.40
2022-10-10
910.20
913.40
891
894.90
-15.30
2022-10-07
921.50
939.02
909.50
910.20
-9.40
2022-10-06
916.50
931.85
913.70
919.60
+6.80
2022-10-05
929.96
934.95
900.50
912.80
-15.70
2022-10-04
900.64
940.07
898
928.50
+29
2022-10-03
859.50
906.18
857.50
899.50
+40
2022-09-30
863
880.24
852.50
859.50
-3.30
2022-09-29
863.62
872.40
841
862.80
+1.50
2022-09-28
848.86
868.70
833.50
861.30
+16.90
2022-09-27
850.67
866.32
844.30
844.40
-3
2022-09-26
850
871.80
846.40
847.40
-4.10
2022-09-23
900.33
907.73
851.50
851.50
-46
2022-09-22
909.17
916.92
891
897.50
-10.90
2022-09-21
922.92
938.23
905
908.40
-9
2022-09-20
919.17
932.13
914
917.40
-1.80
2022-09-19
901.60
923
895
919.20
+17.60
2022-09-16
904.33
909.87
883
901.60
-1.50
2022-09-15
906.37
923.44
898
903.10
-7.10
2022-09-14
880.97
914.78
875.80
910.20
+29.60
2022-09-13
906.16
918.71
876
880.60
-23.10
2022-09-12
878.50
910.12
873
903.70
+27.80
2022-09-09
878.21
891.12
872
875.90
-1
2022-09-08
866.47
885.83
856.70
876.90
+11.90
2022-09-07
852.74
870.71
841
865
+15.90
2022-09-06
845.77
861
842.50
849.10
+2.60
2022-09-05
833.40
851.20
830.50
846.50
+12
2022-09-02
826.88
846.15
824
834.50
+10.50
2022-09-01
846.50
848
817.50
824
-17.50
2022-08-31
847.60
858.15
838
841.50
-3.10
2022-08-30
863.50
868.31
843
844.60
-16.80
2022-08-29
859.50
875.16
844.50
861.40
+1.90
2022-08-26
880
887
859
859.50
-21.10
2022-08-25
876.66
888.42
872.50
880.60
+7.60
2022-08-24
879.83
887.50
866
873
-5.30
2022-08-23
875
890
863
878.30
+6.80
2022-08-22
892.20
899.60
866
871.50
-20.70
2022-08-19
909.57
912.70
883.50
892.20
-16.40
2022-08-18
924.51
932.50
908.50
908.60
-12.60
2022-08-17
934.85
940
917
921.20
-11
2022-08-16
933.13
943.20
922
932.20
+0.50
2022-08-15
958.40
964.90
921
931.70
-26.70
2022-08-12
956.05
963.50
944.90
958.40
+2.40
2022-08-11
941.43
974.20
940.64
956
+15.70
2022-08-10
933.50
949
924
940.30
+9.50
2022-08-09
940.42
945.50
929
930.80
-7.30
2022-08-08
931
949.50
921.40
938.10
+7.10
2022-08-05
925.50
943.10
919
931
+5.60
2022-08-04
898.72
933
894
925.40
+30
2022-08-03
894.07
903.50
884.50
895.40
+3.60
2022-08-02
906.50
919.30
891.80
891.80
-13.60
2022-08-01
891.90
915.50
886.70
905.40
+9.90
2022-07-29
888.26
907.50
882
895.50
+9
2022-07-28
885.60
897
876
886.50
-1
2022-07-27
873.63
891.50
868
887.50
+13.50
2022-07-26
879.52
891.50
866.50
874
-6.50
2022-07-25
873.50
885
865.50
880.50
+6
2022-07-22
871.72
887.50
867.50
874.50
+1
2022-07-21
857.77
877.50
848
873.50
+15
2022-07-20
874
884.50
855.50
858.50
-17
2022-07-19
862.88
886.50
854
875.50
+10
2022-07-18
851.50
877.50
847
865.50
+15.50
2022-07-15
846.50
854
835
850
+0.50
2022-07-14
853.87
855.43
830.50
849.50
-1
2022-07-13
845.81
858.50
831
850.50
+9.50
2022-07-12
870.11
871.50
840.50
841
-27.50
2022-07-11
897.50
900
867
868.50
-28.50
2022-07-08
873.13
901
865
897
+21.50
2022-07-07
856.51
881
847
875.50
+20
2022-07-06
864.92
868
842.50
855.50
-10
2022-07-05
884.67
885.66
850
865.50
-19
2022-07-04
890.50
891
877
884.50
-5
2022-07-01
893.73
899
862.50
889.50
-3
2022-06-30
916.81
922
887
892.50
-23
2022-06-29
910.19
933.50
907
915.50
+6
2022-06-28
907.38
926
903
909.50
+3
2022-06-27
907.50
916.50
895
906.50
—
2022-06-24
906.41
921
904.50
906.50
+2.50
2022-06-23
926.15
931
904
904
-25.50
2022-06-22
938.38
940
923.50
929.50
-10.50
2022-06-21
930.50
954
929
940
+7.50
2022-06-20
931.87
944.50
924
932.50
+2
2022-06-17
950.54
953.50
928
930.50
-22
2022-06-16
939.44
954.50
923.50
952.50
+15
2022-06-15
919.88
951
918.98
937.50
+17.50
2022-06-14
931.85
944.50
915
920
-12
2022-06-13
974
977.50
928.50
932
-43.50
2022-06-10
970.84
979.50
954
975.50
+3.50
2022-06-09
1005.40
1009.50
967.50
972
-34
2022-06-08
1010.72
1016
996.50
1006
-4
2022-06-07
1031
1031
998
1010
-21
2022-06-06
1014
1031
1014
1031
+14.50
2022-06-03
1020.25
1032
1005
1016.50
-6.70
2022-06-02
996
1028.20
987
1023.20
+29.20
2022-06-01
964.41
1006
963.71
994
+25.50
2022-05-31
959.50
976.50
950
968.50
+9
2022-05-30
957
964
949
959.50
+8
2022-05-27
950.57
957
944.50
951.50
+3.50
2022-05-26
944.50
948.50
932.50
948
+2.50
2022-05-25
951
956.50
931.50
945.50
-8.50
2022-05-24
957.73
964
943
954
-2
2022-05-23
953.50
977.50
951
956
+3.50
2022-05-20
962.39
968.50
943.50
952.50
-12
2022-05-19
934.47
968.50
920
964.50
+28
2022-05-18
951.04
966.50
931.50
936.50
-14.50
2022-05-17
945.29
963.50
934
951
+9.50
2022-05-16
942
951.50
929.50
941.50
+0.50
2022-05-13
943.69
963
932.50
941
—
2022-05-12
990.99
998
938.50
941
-53.50
2022-05-11
965
1002.50
961
994.50
+31
2022-05-10
956.37
987.50
947
963.50
+9
2022-05-09
958.25
963
929
954.50
-7.50
2022-05-06
980.66
984.50
949.50
962
-21.50
2022-05-05
992.50
1004
969
983.50
-8
2022-05-04
962
998.50
960
991.50
+30.50
2022-05-03
934.36
971
932.50
961
+28
2022-05-02
936
941
912
933
-3.50
2022-04-29
919.37
945.50
913
936.50
+21.50
2022-04-28
918.50
930.50
905.50
915
—
2022-04-27
921.04
933.50
906.50
915
-4.50
2022-04-26
920.80
931.50
909
919.50
-2.50
2022-04-25
925.50
932
909
922
-4
2022-04-22
968.01
970
925.50
926
-40
2022-04-21
987.02
990.50
964.50
966
-19
2022-04-20
991.03
992
970.50
985
-4
2022-04-19
1010
1023.50
980
989
-24
2022-04-18
993.50
1020.50
993.50
1013
+19.50
2022-04-15
990.83
993.50
987.80
993.50
+1.50
2022-04-14
985.53
993.50
970.50
992
+7
2022-04-13
968.50
990.50
966
985
+17
2022-04-12
975.85
987
958.50
968
-11.50
2022-04-11
980
996
972.50
979.50
+3
2022-04-08
961.58
986.50
958
976.50
+16
2022-04-07
953.90
965.50
941.50
960.50
+6.50
2022-04-06
968
973.50
948
954
-12
2022-04-05
987.50
989
964.50
966
-18.50
2022-04-04
987
997.50
978
984.50
-2.50
2022-04-01
982.41
1000
980
987
+4
2022-03-31
991.50
995.50
975.50
983
-10.50
2022-03-30
982.84
1003.50
979
993.50
+11.50
2022-03-29
983.42
987.50
955.50
982
-2.50
2022-03-28
1002
1003
978
984.50
-17
2022-03-25
1025
1033.50
996
1001.50
-20
2022-03-24
1020.54
1034
1008
1021.50
+3
2022-03-23
1023.04
1028.50
1010
1018.50
-4.50
2022-03-22
1036.15
1043
1010.50
1023
-15
2022-03-21
1027.50
1044.50
1020.50
1038
+13
2022-03-18
1020.24
1041
1019
1025
+1
2022-03-17
1017.25
1030
1008.50
1024
+8
2022-03-16
985.62
1021.50
979.50
1016
+32.50
2022-03-15
1031.24
1035
981.50
983.50
-48.50
2022-03-14
1079
1079.50
1024.50
1032
-34.50
2022-03-11
1068.62
1081
1052
1066.50
-12.50
2022-03-10
1080.32
1099.50
1056
1079
+5
2022-03-09
1152.26
1177
1061.50
1074
-81.50
2022-03-08
1123.04
1176
1117.50
1155.50
+37.50
2022-03-07
1120.50
1155.50
1103
1118
-2
2022-03-04
1079.73
1123
1070.50
1120
+42
2022-03-03
1070.97
1093.50
1066.50
1078
+8
2022-03-02
1055
1075
1048
1070
+18.50
2022-03-01
1044.43
1064.50
1038
1051.50
+6.50
2022-02-28
1074
1074
1033.50
1045
-14
2022-02-25
1058.28
1066.50
1042.50
1059
+6
2022-02-24
1091.48
1126
1037.50
1053
-39
2022-02-23
1074.84
1093
1073.50
1092
+15.50
2022-02-22
1073.50
1093.50
1073.50
1076.50
+2.03
2022-02-21
1069
1082
1066
1074.47
+7.47
2022-02-18
1088.11
1095.50
1062
1067
-23.50
2022-02-17
1061.40
1091.50
1054
1090.50
+25
2022-02-16
1023.80
1065.50
1020
1065.50
+39.50
2022-02-15
1028.90
1034
1004.50
1026
-1.50
2022-02-14
1026.50
1039.50
1018.50
1027.50
—
2022-02-11
1026.90
1035.50
1009
1027.50
-0.50
2022-02-10
1034.58
1057
1018.50
1028
-3.50
2022-02-09
1031
1041
1020
1031.50
—
2022-02-08
1020.04
1036.50
1003.50
1031.50
+9.50
2022-02-07
1027
1029
1009
1022
-3.50
2022-02-04
1032.17
1038
1012.50
1025.50
-5
2022-02-03
1031.94
1039.50
1017.50
1030.50
-2.50
2022-02-02
1026.82
1045.50
1021.50
1033
+9.50
2022-02-01
1017.33
1046
1016
1023.50
—
2022-01-31
1007
1024
1005.50
1023.50
+12
2022-01-28
1022.34
1031
990
1011.50
-11
2022-01-27
1028.50
1037
1011
1022.50
-9
2022-01-26
1024.33
1061.50
1023
1031.50
+4.50
2022-01-25
1026.68
1035.50
1006
1027
+1
2022-01-24
1035.50
1038.50
1002.50
1026
-1.50
2022-01-21
1039.28
1051.50
1025.50
1027.50
-10
2022-01-20
1024
1053.50
1015.50
1037.50
+13.50
2022-01-19
979.14
1034.50
971.50
1024
+44
2022-01-18
971
987.50
962.50
980
+8.50
2022-01-17
969
977.50
964
971.50
+3.50
2022-01-14
971
984
965.50
968
+0.50
2022-01-13
977.50
980.50
962.50
967.50
-11
2022-01-12
971.61
986.50
963.50
978.50
+5.50
2022-01-11
940.38
975
937.50
973
+31
2022-01-10
959.50
964.50
923.50
942
-12.50
2022-01-07
966.70
972.50
947
954.50
-6.50
2022-01-06
980.50
987
952.50
961
-21
2022-01-05
973.63
1002.50
965
982
+11
2022-01-04
955.91
982.50
947.50
971
+12
2022-01-03
967.50
981.50
929
959
-4.50