搜金价

现货铂金2023年价格历史

XPT

现货铂金（XPT）2023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
963.91
2023年
最高价 美元/盎司
1124.28
2023-04-21
最低价 美元/盎司
840.86
2023-11-10

2023年价格走势

现货铂金 · 单位：美元/盎司（日K收盘）

2023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
2023-12-29
1003
1008.01
986
987.25
-15.50
2023-12-28
995.50
1012.34
989.92
1002.75
+6.25
2023-12-27
974.50
998.05
968.54
996.50
+19.25
2023-12-26
971.69
979.75
967.22
977.25
+6.58
2023-12-22
963
981.93
957.94
970.67
+6.67
2023-12-21
958.50
968.64
948.63
964
+4.50
2023-12-20
954.50
969.04
946.57
959.50
+5.25
2023-12-19
946
961.50
938.04
954.25
+8.50
2023-12-18
940.53
957.48
937.48
945.75
+6
2023-12-15
960
964.99
936.34
939.75
-19.50
2023-12-14
935
964.47
932.90
959.25
+24.25
2023-12-13
924.50
936.78
915
935
+6.25
2023-12-12
908
930.25
907.21
928.75
+20
2023-12-11
916
927.11
908.25
908.75
-6
2023-12-08
906
924.78
903.25
914.75
+9
2023-12-07
887.50
915.16
885.33
905.75
+18
2023-12-06
898.50
911.92
886.64
887.75
-9.75
2023-12-05
917
920.15
893.60
897.50
-17.75
2023-12-04
933.50
941.75
909.85
915.25
-18.18
2023-12-01
928
936.74
917.72
933.43
+7.34
2023-11-30
933
940.70
921.34
926.09
-6.05
2023-11-29
941
945.05
922.63
932.14
-7.60
2023-11-28
912
945.86
912
939.74
+21.30
2023-11-27
929.50
939.33
910.41
918.44
-12.17
2023-11-24
913.68
935.75
906.96
930.61
+15.06
2023-11-23
921.50
928.45
912.32
915.55
-6.34
2023-11-22
936.50
940.90
916.22
921.89
-11.10
2023-11-21
919
940.46
915.09
932.99
+14.09
2023-11-20
894.50
922.77
892.08
918.90
+20.58
2023-11-17
896
908.48
888.81
898.32
+5.37
2023-11-16
893.76
904.22
887.43
892.95
-2.21
2023-11-15
886.50
903.39
881.64
895.16
+9.26
2023-11-14
859
891.70
859
885.90
+20.66
2023-11-13
839.50
866.29
839.50
865.24
+24.38
2023-11-10
857
860.58
839.46
840.86
-18.15
2023-11-09
865.95
872.44
855.41
859.01
-7.67
2023-11-08
891.57
893.13
865.63
866.68
-23.50
2023-11-07
906.50
906.50
889.15
890.18
-14.62
2023-11-06
929.05
934.56
904.72
904.80
-25.22
2023-11-03
921.66
936.36
919.66
930.02
+7.99
2023-11-02
922
933.40
909.97
922.03
-1.82
2023-11-01
932.39
933.94
916.16
923.85
-9.22
2023-10-31
931.07
941.92
926.73
933.07
+1.78
2023-10-30
901
934.53
898.42
931.29
+27.48
2023-10-27
900
910.24
895.89
903.81
+1.31
2023-10-26
902.50
912.03
892.18
902.50
-1.61
2023-10-25
884
908.48
877.54
904.11
+19.05
2023-10-24
896
902.08
879.33
885.06
-8.51
2023-10-23
896
900.95
886.29
893.57
-1.68
2023-10-20
889
905.78
884.61
895.25
+3.75
2023-10-19
882.50
896.02
874.41
891.50
+8.50
2023-10-18
897
907.12
878.15
883
-12.75
2023-10-17
890.50
902.79
886.93
895.75
+5
2023-10-16
878.50
893.32
872.83
890.75
+9.72
2023-10-13
868
885.35
861.44
881.03
+16.01
2023-10-12
885.50
896.47
863.84
865.02
-22.43
2023-10-11
882.50
890.52
872.93
887.45
+6.19
2023-10-10
881
892.36
878.79
881.26
-5.69
2023-10-09
878.50
888.95
869.75
886.95
+10.02
2023-10-06
859.50
882.54
850.30
876.93
+17.66
2023-10-05
866
872.90
853.70
859.27
-5.48
2023-10-04
871
878.07
859.49
864.75
-3.14
2023-10-03
877
883.77
867.43
867.89
-10.22
2023-10-02
906.76
910.38
876.18
878.11
-26.35
2023-09-29
908
925.23
901.17
904.46
-2.63
2023-09-28
888.44
908.97
885.94
907.09
+19.30
2023-09-27
902.50
910.03
882.52
887.79
-16.23
2023-09-26
913
913.21
897.93
904.02
-7.68
2023-09-25
928.50
929.25
909.42
911.70
-14.62
2023-09-22
917.54
941.11
917.54
926.32
+8.77
2023-09-21
926.60
928.08
911.33
917.55
-9.85
2023-09-20
943
944.45
926.38
927.40
-11.94
2023-09-19
933
949.66
928.79
939.34
+5.95
2023-09-18
926
937.23
924.36
933.39
+8.34
2023-09-15
906
929.96
904.46
925.05
+17.25
2023-09-14
900
910.90
896.59
907.80
+8.63
2023-09-13
908.50
909.70
894.83
899.17
-9.51
2023-09-12
898.39
912.86
890.91
908.68
+8.21
2023-09-11
889.50
905.60
889.50
900.47
+7.84
2023-09-08
903
910.94
889.18
892.63
-11.92
2023-09-07
908.50
914.45
898.37
904.55
-6.08
2023-09-06
925.50
929.54
903.80
910.63
-17.20
2023-09-05
951.69
952.91
925.73
927.83
-26.15
2023-09-04
959.50
963.31
948.55
953.98
-6.57
2023-09-01
967.23
985.83
959.37
960.55
-7.24
2023-08-31
973.50
981.28
964.57
967.79
-8.55
2023-08-30
976
985.36
970.54
976.34
-2.59
2023-08-29
970
982.24
961.75
978.93
+11.49
2023-08-28
944
969.89
935.79
967.44
+22.89
2023-08-25
935
948.81
929.97
944.55
+9.71
2023-08-24
928.84
941.57
924.83
934.84
+4.78
2023-08-23
918.50
937.63
918.50
930.06
+10.20
2023-08-22
909.53
927.29
907.22
919.86
+9.37
2023-08-21
911.89
913.27
900.39
910.49
+0.53
2023-08-18
892.65
913.61
892.19
909.96
+17.32
2023-08-17
882.25
908.20
879.99
892.64
+10.23
2023-08-16
887.55
896.35
882.08
882.41
-6
2023-08-15
899.54
903.35
882.27
888.41
-13.23
2023-08-14
908.50
915.59
889.83
901.64
-10.69
2023-08-11
909
919.55
903.30
912.33
+4.87
2023-08-10
887.50
914.27
886.70
907.46
+19.28
2023-08-09
898
907.70
887.51
888.18
-13.24
2023-08-08
919.50
921.09
894.87
901.42
-18.74
2023-08-07
921
927.68
910.60
920.16
-2.11
2023-08-04
914
926.49
908.05
922.27
+7.85
2023-08-03
921.50
923.86
912.13
914.42
-5.99
2023-08-02
931
934.90
917.87
920.41
-10.06
2023-08-01
949
952.64
919.18
930.47
-20.31
2023-07-31
936
958.43
922.39
950.78
+15.46
2023-07-28
935.50
942.43
926.61
935.32
+1.31
2023-07-27
961.50
974.09
931.33
934.01
-29.52
2023-07-26
967.13
969.60
949.85
963.53
-4.32
2023-07-25
956.41
976.23
956
967.85
+10.60
2023-07-24
962.85
967.85
953.05
957.25
-4.21
2023-07-21
953
966.23
951.47
961.46
+5.57
2023-07-20
970.56
977.20
951.85
955.89
-15.17
2023-07-19
982
987.71
969.25
971.06
-11.72
2023-07-18
975.50
992.67
973.15
982.78
+6.26
2023-07-17
969.15
981.62
961.77
976.52
+3.60
2023-07-14
972.50
977.24
961.14
972.92
+0.14
2023-07-13
950.04
977.16
949.50
972.78
+22.88
2023-07-12
924
956.10
923.48
949.90
+24.80
2023-07-11
925.81
936.80
920.62
925.10
-1.51
2023-07-10
909.50
930.52
903.05
926.61
+18.37
2023-07-07
901.13
918.48
898.65
908.24
+6.62
2023-07-06
915.29
924.07
891.75
901.62
-13.21
2023-07-05
915.79
921.76
907.10
914.83
+0.02
2023-07-04
908.74
927.83
908.62
914.81
+4.95
2023-07-03
900.89
916.43
892.67
909.86
+8.61
2023-06-30
897
909.89
885.69
901.25
+6.39
2023-06-29
911.04
921.01
888.21
894.86
-15.45
2023-06-28
922.53
923.98
899.71
910.31
-12.63
2023-06-27
923
935.29
914.84
922.94
-0.83
2023-06-26
916.96
937.15
916.96
923.77
+6.53
2023-06-23
922.50
928.78
915.43
917.24
-4.72
2023-06-22
943.50
947.63
919.50
921.96
-20.32
2023-06-21
959.60
961.68
941.62
942.28
-17.36
2023-06-20
973.95
976.04
952.69
959.64
-16.21
2023-06-19
980.27
983.64
972.92
975.85
-6.90
2023-06-16
987.08
997.57
973.91
982.75
-4.54
2023-06-15
975.38
991.26
962.16
987.29
+9.21
2023-06-14
975.50
984.29
967.71
978.08
+1.58
2023-06-13
989.80
998.06
974.44
976.50
-13.61
2023-06-12
1007.04
1009.51
987.37
990.11
-17.95
2023-06-09
1007.50
1020.81
996.90
1008.06
-2.21
2023-06-08
1017.50
1028.42
1006.25
1010.27
-8.22
2023-06-07
1031.50
1046.78
1017.08
1018.49
-14.44
2023-06-06
1030
1039.23
1021.68
1032.93
+2.35
2023-06-05
1004.50
1038.40
1001.28
1030.58
+26.58
2023-06-02
1005
1017.61
997.44
1004
-2.23
2023-06-01
993
1012.83
992.26
1006.23
+11.93
2023-05-31
1017
1022.83
993.34
994.30
-24.60
2023-05-30
1023.73
1039.71
1014.77
1018.90
-5.66
2023-05-29
1023.69
1032.96
1018.30
1024.56
+2.71
2023-05-26
1020
1035.13
1017.99
1021.85
+2.18
2023-05-25
1022
1033.13
1015.28
1019.67
-4.93
2023-05-24
1047.50
1056.09
1019.70
1024.60
-27.53
2023-05-23
1067
1071.22
1048.50
1052.13
-14.85
2023-05-22
1063.08
1079.31
1057.04
1066.98
+4.24
2023-05-19
1048.50
1076.31
1046.81
1062.74
+10.32
2023-05-18
1072
1073.04
1046.31
1052.42
-4.58
2023-05-17
1057
1057
1057
1057
-1.21
2023-05-16
1064.50
1071.47
1054.19
1058.21
-4.97
2023-05-15
1054.57
1072.24
1052.21
1063.18
+12.71
2023-05-12
1093.40
1101.63
1049.41
1050.47
-41.59
2023-05-11
1113.09
1118.71
1083.47
1092.06
-22.26
2023-05-10
1103.40
1125.97
1097
1114.32
+11.97
2023-05-09
1070.97
1107.88
1065.34
1102.35
+29.99
2023-05-08
1057.56
1087.08
1056.02
1072.36
+13.20
2023-05-05
1043.75
1064
1035
1059.16
+14.13
2023-05-04
1055.47
1062.97
1032.34
1045.03
-9.11
2023-05-03
1062
1074.20
1045.89
1054.14
-8.89
2023-05-02
1051
1068.05
1041.47
1063.03
+10.53
2023-05-01
1071.03
1087.82
1048.29
1052.50
-21.50
2023-04-28
1078.68
1082.42
1061.49
1074
-5.80
2023-04-27
1089
1098.76
1070.94
1079.80
-7.88
2023-04-26
1083
1107.76
1083
1087.68
+0.32
2023-04-25
1084.89
1092.40
1063.59
1087.36
+1.91
2023-04-24
1117.24
1117.69
1079.58
1085.45
-38.83
2023-04-21
1090.50
1132.17
1085.35
1124.28
+29.91
2023-04-20
1089.50
1097.24
1077.28
1094.37
+7.34
2023-04-19
1079.28
1094.48
1057.60
1087.03
+9.34
2023-04-18
1048.08
1087.82
1045.37
1077.69
+29.71
2023-04-17
1041.45
1056.78
1035.23
1047.98
+3.39
2023-04-14
1047.78
1057.11
1033.30
1044.59
-2.53
2023-04-13
1016.71
1057.55
1011.51
1047.12
+29.45
2023-04-12
994.96
1023.23
993.47
1017.67
+24.31
2023-04-11
992.50
1008.81
990.83
993.36
+1.61
2023-04-10
1005.72
1014.58
984.50
991.75
-15.68
2023-04-07
1007.43
1007.43
1007.43
1007.43
+0.14
2023-04-06
997.71
1012.24
994.61
1007.29
+7.73
2023-04-05
1017.50
1027.10
990.91
999.56
-18.22
2023-04-04
987.70
1021.95
981.14
1017.78
+28.44
2023-04-03
989.55
999.12
977.48
989.34
-1.98
2023-03-31
985.54
996.89
974.41
991.32
+4.94
2023-03-30
966.24
989.28
961.18
986.38
+19.46
2023-03-29
962.91
972.07
950.97
966.92
+2.29
2023-03-28
972.97
978.71
957.14
964.63
-8.36
2023-03-27
978.37
979.58
959.79
972.99
-3.87
2023-03-24
985.19
989.52
956.69
976.86
-8.39
2023-03-23
980.51
992.61
972.31
985.25
+1.41
2023-03-22
970.30
999.16
969.99
983.84
+13.50
2023-03-21
988.70
993.99
960.39
970.34
-18.51
2023-03-20
976.33
1001.86
963.19
988.85
+13.08
2023-03-17
972.04
997.80
960.05
975.77
+3.02
2023-03-16
959.50
977.74
957.63
972.75
+12.10
2023-03-15
980.56
990.97
948.16
960.65
-23.30
2023-03-14
997.88
999.14
974.81
983.95
-14.29
2023-03-13
961
1003.15
955.52
998.24
+38.80
2023-03-10
942.47
973.10
930.12
959.44
+16.63
2023-03-09
936.52
960.48
931.92
942.81
+5.28
2023-03-08
933
947.89
929.80
937.53
+6.14
2023-03-07
974.31
980.50
927.86
931.39
-44.02
2023-03-06
975.50
979.37
960
975.41
-1.79
2023-03-03
959.51
981.90
959.24
977.20
+15.15
2023-03-02
955
964.95
945.62
962.05
+6.30
2023-03-01
950.50
968.93
946.40
955.75
+4.41
2023-02-28
938.41
960.13
930.43
951.34
+13.27
2023-02-27
906
952.63
903.50
938.07
+28.76
2023-02-24
945.40
950.80
906.22
909.31
-37.63
2023-02-23
948.27
961.72
939.21
946.94
-0.80
2023-02-22
942.35
961.96
934.65
947.74
+4.43
2023-02-21
924.50
947.11
919.86
943.31
+16.67
2023-02-20
915.65
940.05
912.97
926.64
+8.30
2023-02-17
918.07
923.12
906.14
918.34
-1.81
2023-02-16
913.50
930.35
907.65
920.15
+5.49
2023-02-15
929.78
935.33
912.87
914.66
-17.14
2023-02-14
954
959.31
927.78
931.80
-22.46
2023-02-13
943
957.15
934.78
954.26
+8.18
2023-02-10
954.05
967.60
943.54
946.08
-6.95
2023-02-09
969.51
986.81
951.68
953.03
-17.85
2023-02-08
972.39
989.56
968.59
970.88
-0.90
2023-02-07
970
981.92
962.02
971.78
+1
2023-02-06
972.25
983.84
965.23
970.78
-4.14
2023-02-03
1020.36
1032.18
971.11
974.92
-46.92
2023-02-02
1004.65
1036.49
1004.65
1021.84
+15.26
2023-02-01
1012
1015.27
990.27
1006.58
-5.39
2023-01-31
1009.72
1021.63
988.75
1011.97
+2.61
2023-01-30
1011.07
1021.63
1003.24
1009.36
-3.21
2023-01-27
1017.13
1024.63
997.58
1012.57
-5.93
2023-01-26
1036.50
1043.38
1013.50
1018.50
-19.87
2023-01-25
1055.50
1060.50
1029.75
1038.37
-17.43
2023-01-24
1046
1062.63
1040.58
1055.80
+6.30
2023-01-23
1038
1053.38
1026.74
1049.50
+8.12
2023-01-20
1034.50
1054.75
1018.50
1041.38
+8.12
2023-01-19
1039.03
1047.25
1008.64
1033.26
-6.37
2023-01-18
1038.50
1077.50
1029.13
1039.63
-0.21
2023-01-17
1063
1067.63
1035.77
1039.84
-22.54
2023-01-16
1065
1072.46
1051.37
1062.38
-9.50
2023-01-13
1067
1081.50
1045
1071.88
+4.68
2023-01-12
1066
1086.63
1056.47
1067.20
-0.43
2023-01-11
1075.50
1102.41
1064.56
1067.63
-10.91
2023-01-10
1076
1090
1068.50
1078.54
+0.63
2023-01-09
1093.50
1099.75
1075.50
1077.91
-11.69
2023-01-06
1056.50
1095.13
1045
1089.60
+31.61
2023-01-05
1076.50
1088.75
1053
1057.99
-20.71
2023-01-04
1081
1098.75
1071
1078.70
-4.13
2023-01-03
1068.97
1091.98
1063.65
1082.83
+13.25
2023-01-02
1068.26
1072
1066.49
1069.58
+1.78