现货铂金2024年价格历史
XPT现货铂金（XPT）2024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
954.35
2024年
最高价
美元/盎司
1084.10
2024-05-17
最低价
美元/盎司
869.80
2024-02-13
2024年价格走势
现货铂金 · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
900.71
915.95
898.14
902.05
-0.75
2024-12-30
919.85
929.80
896.35
902.80
-13.05
2024-12-27
938.60
942.20
909.75
915.85
-19.95
2024-12-26
946.40
946.60
929.42
935.80
-6.46
2024-12-24
940
947.80
935.72
942.26
+4.26
2024-12-23
927.65
943.70
923.65
938
+12.15
2024-12-20
923.35
932.90
914.52
925.85
+1.35
2024-12-19
920.45
931.90
912.40
924.50
+5.35
2024-12-18
938.95
941.10
917.11
919.15
-18.63
2024-12-17
937.50
941.85
922.01
937.78
+2.86
2024-12-16
920.75
942.85
914.95
934.92
+15.47
2024-12-13
930.25
937.20
915.50
919.45
-12.65
2024-12-12
939.75
951.85
922.70
932.10
-3.73
2024-12-11
942.60
948.70
925.85
935.83
-6.32
2024-12-10
940.10
944.65
929.88
942.15
+2.55
2024-12-09
924.50
955.60
924.50
939.60
+9.70
2024-12-06
930.50
946.30
924.29
929.90
-9
2024-12-05
940.10
948.75
931.82
938.90
+0.30
2024-12-04
953.70
953.75
929.32
938.60
-15.30
2024-12-03
946.20
961
938.21
953.90
+10.22
2024-12-02
947.65
949.45
934.15
943.68
-2.18
2024-11-29
933.50
953.50
929.57
945.86
+14.64
2024-11-28
928.40
938.55
924
931.22
+2.02
2024-11-27
927.80
940.10
922
929.20
+1.70
2024-11-26
938.90
941.05
922.76
927.50
-11.30
2024-11-25
965.35
969.95
935.81
938.80
-24.10
2024-11-22
963
973.25
954.84
962.90
-1.65
2024-11-21
961.55
969
952.19
964.55
+4.20
2024-11-20
973.55
975.70
956.28
960.35
-12.90
2024-11-19
967.30
977.15
959.89
973.25
+7.53
2024-11-18
940.95
971.30
935.25
965.72
+25.47
2024-11-15
940.40
952.50
930.95
940.25
-0.35
2024-11-14
937.35
944.80
925.09
940.60
+5.69
2024-11-13
948.60
955.10
933.79
934.91
-11.09
2024-11-12
964.45
964.70
937.45
946
-18.35
2024-11-11
971.15
986.80
958.34
964.35
-5.55
2024-11-08
996.90
1001.20
963.52
969.90
-27.50
2024-11-07
981.50
998.65
972.51
997.40
+9.05
2024-11-06
1000.70
1000.70
962.66
988.35
-9.11
2024-11-05
981.20
1004.65
977.44
997.46
+13.56
2024-11-04
995.25
1002.40
976.82
983.90
-10.25
2024-11-01
992.40
1006.95
985.26
994.15
+1.45
2024-10-31
1012.85
1012.85
983.19
992.70
-19.70
2024-10-30
1051.15
1054.10
1008.13
1012.40
-36.75
2024-10-29
1033.35
1054.15
1029.83
1049.15
+15.80
2024-10-28
1024.35
1039.80
1012.43
1033.35
+8.90
2024-10-25
1028.05
1028.95
1000.77
1024.45
-3.35
2024-10-24
1019.05
1043.65
1016.27
1027.80
+8.25
2024-10-23
1030.80
1038.70
1011.23
1019.55
-9.63
2024-10-22
1006.95
1032.50
1002.42
1029.18
+22.63
2024-10-21
1014.75
1025.45
1001.95
1006.55
-8.45
2024-10-18
994.65
1017.60
988.42
1015
+20.80
2024-10-17
996.20
1013.55
987.14
994.20
-2.80
2024-10-16
986.75
1003.20
983.61
997
+10.10
2024-10-15
994.55
1000.10
972.87
986.90
-5.53
2024-10-14
982
1001.60
964.16
992.43
+7.42
2024-10-11
971.50
987.40
967.05
985.01
+14.26
2024-10-10
952.10
974
945
970.75
+18.80
2024-10-09
948.50
960.65
942.73
951.95
-4.55
2024-10-08
974.75
977.70
950.04
956.50
-18.55
2024-10-07
990.75
996.65
968.81
975.05
-15.20
2024-10-04
994.85
1008.20
985.40
990.25
-3.70
2024-10-03
1007.90
1010.15
977.59
993.95
-13.60
2024-10-02
992.65
1014.30
983.45
1007.55
+14.65
2024-10-01
980.60
1002.85
975.50
992.90
+12.70
2024-09-30
1003.25
1008.65
969.32
980.20
-21.75
2024-09-27
1011.50
1018.20
994.39
1001.95
-9.25
2024-09-26
989.25
1018.45
986.94
1011.20
+20.85
2024-09-25
989.45
999.20
976.82
990.35
+1.25
2024-09-24
960.15
990.80
955.67
989.10
+29.30
2024-09-23
977.55
978.10
952.29
959.80
-17.95
2024-09-20
987.05
996.55
971.97
977.75
-9.35
2024-09-19
970.30
994.75
962.67
987.10
+16.05
2024-09-18
984.50
986.95
964.03
971.05
-13.90
2024-09-17
986.40
993
975.46
984.95
+0.98
2024-09-16
997.15
1004.70
979.87
983.97
-13.33
2024-09-13
981.45
1005.82
978.03
997.30
+15.60
2024-09-12
955.30
982.98
951.30
981.70
+26.80
2024-09-11
942.15
958.18
930.10
954.90
+12.95
2024-09-10
941.70
949.60
934.66
941.95
+0.45
2024-09-09
921.65
945.50
917.28
941.50
+18.15
2024-09-06
928.10
941
911.23
923.35
-5
2024-09-05
907.75
936.65
903.92
928.35
+19.85
2024-09-04
907.55
916.35
898.32
908.50
+1.35
2024-09-03
929.40
929.90
897.38
907.15
-22.95
2024-09-02
928.40
932.40
920.50
930.10
+2.05
2024-08-30
941.15
950.40
923.41
928.05
-13.40
2024-08-29
933.55
949.70
928.84
941.45
+7.70
2024-08-28
961.70
962.35
929.14
933.75
-27.55
2024-08-27
961.90
963.95
950.56
961.30
+1.34
2024-08-26
965.50
981.80
955.78
959.96
-5.09
2024-08-23
948.70
966
940.30
965.05
+17.05
2024-08-22
968.60
969.95
937.61
948
-20.35
2024-08-21
951.40
975.05
945.50
968.35
+17.05
2024-08-20
959.85
966.80
945.96
951.30
-8.25
2024-08-19
956.45
962.18
942.82
959.55
+3.30
2024-08-16
955.95
958.90
940.95
956.25
+0.80
2024-08-15
925.80
961.62
920.14
955.45
+30.30
2024-08-14
940.20
946.40
919.76
925.15
-15.40
2024-08-13
942.45
943.35
930.01
940.55
-2.10
2024-08-12
920
949.15
916.95
942.65
+18.50
2024-08-09
935.45
942.35
917.77
924.15
-11.20
2024-08-08
915.75
938
912.71
935.35
+19.25
2024-08-07
913.55
933.05
906.88
916.10
+2.15
2024-08-06
912.85
926.55
905.90
913.95
+1.55
2024-08-05
958.20
960.05
904.66
912.40
-45.03
2024-08-02
962.30
976.10
950.83
957.43
-5.07
2024-08-01
977.35
979.75
956.14
962.50
-15.45
2024-07-31
960.90
980.75
957.34
977.95
+16.20
2024-07-30
951.35
965.60
944
961.75
+10
2024-07-29
938
956.30
935.22
951.75
+13.87
2024-07-26
936
942.25
923.26
937.88
+0.88
2024-07-25
953.85
953.85
925.60
937
-14.75
2024-07-24
947.85
965.25
939.63
951.75
+4
2024-07-23
950.25
960.35
939.10
947.75
-2.13
2024-07-22
964.70
973.70
938.25
949.88
-15.82
2024-07-19
971.15
973
952.57
965.70
-5
2024-07-18
997.50
1011.30
962.06
970.70
-23.44
2024-07-17
1003.63
1029.40
990.80
994.14
-9.49
2024-07-16
998.60
1004
976.28
1003.63
+5.13
2024-07-15
1003.60
1013.90
980.95
998.50
-3.75
2024-07-12
1001.50
1006.90
983.35
1002.25
-2.01
2024-07-11
995.55
1012.35
981.31
1004.26
+9.36
2024-07-10
988.15
1000.85
980.08
994.90
+7.45
2024-07-09
1002.75
1011.35
977.98
987.45
-13.90
2024-07-08
1028.50
1030.15
996.18
1001.35
-27.55
2024-07-05
997
1035.40
996.01
1028.90
+26.40
2024-07-04
997.95
1015.50
995
1002.50
+3.80
2024-07-03
997.85
1011.65
988.56
998.70
+0.70
2024-07-02
975.50
1004.57
973.31
998
+20.15
2024-07-01
995.70
999.90
971.70
977.85
-17.35
2024-06-28
988
1016.40
982.99
995.20
+5.95
2024-06-27
1013.95
1015.30
984.59
989.25
-23.90
2024-06-26
985.80
1022.05
980.56
1013.15
+27.65
2024-06-25
997.50
1006.60
979.24
985.50
-12.55
2024-06-24
995.10
1009.80
984.75
998.05
+3.60
2024-06-21
983.30
1004.05
973.50
994.45
+11.15
2024-06-20
976
990.40
967.90
983.30
+0.05
2024-06-19
970.50
985.70
967.72
983.25
+10.58
2024-06-18
971.20
978.65
957.21
972.67
+1.42
2024-06-17
960.45
972.80
943.93
971.25
+11.20
2024-06-14
953.30
960.25
942.81
960.05
+8.10
2024-06-13
961.25
962
941.05
951.95
-9
2024-06-12
956.65
974.95
946.62
960.95
+4.50
2024-06-11
974.45
974.65
948.57
956.45
-16.95
2024-06-10
966.30
978.30
962.67
973.40
+7.40
2024-06-07
1008.60
1012.35
961.81
966
-40.55
2024-06-06
998.45
1011.85
990.70
1006.55
+12.40
2024-06-05
992.25
1002.50
982.23
994.15
+2.40
2024-06-04
1017.90
1024.50
986.63
991.75
-26.20
2024-06-03
1037.05
1048.55
1012.30
1017.95
-19.80
2024-05-31
1027.20
1051.70
1017.52
1037.75
+9.50
2024-05-30
1040.45
1042.25
1019.39
1028.25
-10.20
2024-05-29
1061.40
1063.60
1034.10
1038.45
-25.05
2024-05-28
1055.75
1067.75
1042.63
1063.50
+9.38
2024-05-27
1027.30
1060.50
1024.23
1054.12
+26.77
2024-05-24
1019.05
1035.65
1012.23
1027.35
+9.15
2024-05-23
1037.90
1045
1015.67
1018.20
-18.41
2024-05-22
1054
1060
1033.18
1036.61
-17.14
2024-05-21
1051.75
1062.10
1028.42
1053.75
+3.30
2024-05-20
1084.25
1094.45
1045.63
1050.45
-33.65
2024-05-17
1062.45
1090.20
1050.97
1084.10
+22.05
2024-05-16
1061.50
1081
1046.70
1062.05
-4.35
2024-05-15
1035.95
1067.50
1033.03
1066.40
+29.65
2024-05-14
1000.25
1038.30
997.45
1036.75
+37.05
2024-05-13
997.75
1016.40
988.95
999.70
+3.55
2024-05-10
984.10
999.30
980.15
996.15
+12.85
2024-05-09
976.15
988.35
970.25
983.30
+7.60
2024-05-08
978
981.75
960.89
975.70
-2.40
2024-05-07
958.30
983.25
950.49
978.10
+20.15
2024-05-06
956.75
969.80
944.40
957.95
+0.85
2024-05-03
954.80
971.55
946.29
957.10
+3.20
2024-05-02
954.90
962.30
940.82
953.90
+0.40
2024-05-01
937.55
959.15
929.55
953.50
+16.70
2024-04-30
949.75
953.55
928.81
936.80
-13.55
2024-04-29
915.95
956.45
909.75
950.35
+34.80
2024-04-26
917.30
925.95
907.75
915.55
-1.90
2024-04-25
904.25
918.90
895.62
917.45
+13.55
2024-04-24
911.70
920.50
900.10
903.90
-7.35
2024-04-23
921.60
923.30
899.55
911.25
-9.50
2024-04-22
933.75
936.87
914.13
920.75
-12.45
2024-04-19
938.40
950.05
924.95
933.20
-5.30
2024-04-18
941.70
951.65
931.96
938.50
-3.15
2024-04-17
958.95
962.40
939.12
941.65
-16.85
2024-04-16
972.30
974.95
952.58
958.50
-13.45
2024-04-15
978.30
984.55
957.84
971.95
-4.05
2024-04-12
982.10
1006.80
970.07
976
-5.50
2024-04-11
963.95
982.90
957.95
981.50
+17.75
2024-04-10
978.60
984.10
956.13
963.75
-15.30
2024-04-09
964.25
987.35
958.50
979.05
+15.15
2024-04-08
929.55
969.10
917.81
963.90
+34.40
2024-04-05
932.90
934.15
913.34
929.50
-3.70
2024-04-04
940.05
945.40
926.63
933.20
-5.75
2024-04-03
923.35
940.20
912.32
938.95
+15.55
2024-04-02
903.75
929.20
897.54
923.40
+18.10
2024-04-01
908.50
916.65
890.12
905.30
-5.60
2024-03-28
898.95
912.30
889.74
910.90
+12.20
2024-03-27
903.75
906.85
885.28
898.70
-3.49
2024-03-26
904.05
910.60
897.31
902.19
+0.50
2024-03-25
896.10
912.85
891.43
901.69
+7.65
2024-03-22
908.05
910.50
891.13
894.04
-13.96
2024-03-21
908.75
919.50
903.20
908
-1
2024-03-20
895.40
911.65
887.32
909
+13.85
2024-03-19
916.90
916.90
890.38
895.15
-19.65
2024-03-18
935.85
937.15
912.89
914.80
-22
2024-03-15
928
953.45
920.60
936.80
+10.10
2024-03-14
941.15
943.15
922.70
926.70
-14.45
2024-03-13
924.25
942.25
918.38
941.15
+20.35
2024-03-12
937.40
938.35
909.55
920.80
-14.70
2024-03-11
937.40
937.55
934.70
935.50
+24.60
2024-03-08
919.65
927.95
905.23
910.90
-8.65
2024-03-07
907.50
926.20
901.04
919.55
+11.65
2024-03-06
882.15
911.45
878.12
907.90
+25.75
2024-03-05
897.30
898.80
878.22
882.15
-15.15
2024-03-04
885
902.25
879.71
897.30
+10.40
2024-03-01
879.85
888.05
865.24
886.90
+7.75
2024-02-29
879.40
889.80
874.25
879.15
-0.30
2024-02-28
891.30
891.30
875.12
879.45
-11.75
2024-02-27
879.85
896.95
876.55
891.20
+12.83
2024-02-26
900.85
900.85
873.80
878.37
-22.18
2024-02-23
901.55
906.95
885.85
900.55
-1.05
2024-02-22
880.50
904.05
880.50
901.60
+19.70
2024-02-21
905.50
907.87
879.07
881.90
-20.85
2024-02-20
898.50
914.02
891.62
902.75
+4.25
2024-02-19
905.50
910.48
895.17
898.50
-7.14
2024-02-16
895.50
908.34
885.56
905.64
+9.75
2024-02-15
888
902.58
884.36
895.89
+6.60
2024-02-14
869.50
896.27
868.94
889.29
+19.49
2024-02-13
887.50
899.41
866.71
869.80
-18.63
2024-02-12
868.50
893.70
868.50
888.43
+16.76
2024-02-09
884.50
892.28
866.05
871.67
-13.52
2024-02-08
877.50
888.31
870.39
885.19
+7.19
2024-02-07
901.50
905.47
876.55
878
-24.50
2024-02-06
895.69
907
891.12
902.50
+5.59
2024-02-05
890.50
902.64
888.75
896.91
+6.24
2024-02-02
911.50
924.46
888.81
890.67
-22.34
2024-02-01
921.50
921.50
900.99
913.01
-4.99
2024-01-31
920.50
934.25
914.38
918
-3.18
2024-01-30
926.50
930.19
912.33
921.18
-5.57
2024-01-29
914
928.87
906.37
926.75
+13.86
2024-01-26
888
918.50
888
912.89
+23.38
2024-01-25
905
905
884.29
889.51
-9.25
2024-01-24
895.50
913.65
895.50
898.76
-0.41
2024-01-23
890
909.14
890
899.17
+7.66
2024-01-22
898.50
904.98
890.50
891.51
-7.49
2024-01-19
902.50
917.18
891.95
899
-8.04
2024-01-18
880
908.78
880
907.04
+25.37
2024-01-17
894.50
897.31
875.90
881.67
-13.54
2024-01-16
912.64
913.14
893.07
895.21
-19.98
2024-01-15
905.50
917.06
905
915.19
+9.63
2024-01-12
908
936.33
904.04
905.56
-7.11
2024-01-11
918
930.68
907.30
912.67
-6.36
2024-01-10
931
938.37
915.30
919.03
-9.72
2024-01-09
943
952.96
928.75
928.75
-14.75
2024-01-08
959
964.43
943.43
943.50
-16.71
2024-01-05
953
968.63
942.36
960.21
+5.40
2024-01-04
973.50
976.08
952.96
954.81
-17.69
2024-01-03
983
987.20
963.27
972.50
-8.71
2024-01-02
987.50
997.55
976.67
981.21
-6.04