现货铂金2025年价格历史
XPT现货铂金（XPT）2025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
1282.68
2025年
最高价
美元/盎司
2450.91
2025-12-26
最低价
美元/盎司
916.15
2025-04-08
2025年价格走势
现货铂金 · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
2206.50
2206.50
1906
2060
-129
2025-12-30
2102.50
2248.50
2040
2189
+86.50
2025-12-29
2446.50
2478.50
2066.40
2102.50
-348.41
2025-12-26
2312.25
2454.12
2294.51
2450.91
+229.08
2025-12-24
2284.85
2377.50
2136.70
2221.83
-61.72
2025-12-23
2122.50
2287.33
2100.75
2283.55
+160.20
2025-12-22
1971.60
2124.90
1971.50
2123.35
+151.70
2025-12-19
1914.28
1989.60
1891.40
1971.65
+57.40
2025-12-18
1898
1978.70
1891.05
1914.25
+18.05
2025-12-17
1849.05
1932.71
1834.75
1896.20
+48.40
2025-12-16
1783.70
1862.63
1773.57
1847.80
+63.20
2025-12-15
1739.50
1809.35
1732.82
1784.60
+39.50
2025-12-12
1694.75
1775.20
1681.10
1745.10
+51.70
2025-12-11
1655
1704.85
1643.21
1693.40
+38
2025-12-10
1693.65
1697.10
1625.25
1655.40
-34.75
2025-12-09
1644
1695.25
1629.80
1690.15
+46.70
2025-12-08
1644.60
1668.30
1630.35
1643.45
+1.70
2025-12-05
1645.10
1668.69
1629.10
1641.75
-1.45
2025-12-04
1670.05
1673.50
1624.75
1643.20
-25.15
2025-12-03
1638.30
1673.10
1619.32
1668.35
+29.90
2025-12-02
1658.45
1671.75
1607.50
1638.45
-18.40
2025-12-01
1670
1713
1648.29
1656.85
-15.65
2025-11-28
1610.25
1672.62
1604.68
1672.50
+64.48
2025-11-27
1587.50
1641
1582.73
1608.02
+19.87
2025-11-26
1553.65
1591.65
1534.05
1588.15
+33.95
2025-11-25
1544.65
1566.51
1529.45
1554.20
+10.65
2025-11-24
1514.45
1549.91
1509.40
1543.55
+32.55
2025-11-21
1513.55
1540.90
1484.80
1511
-1.60
2025-11-20
1543.30
1566.35
1504.55
1512.60
-29.75
2025-11-19
1531.10
1576.20
1521.25
1542.35
+9.90
2025-11-18
1535.60
1552.81
1504.55
1532.45
-2.10
2025-11-17
1542.45
1562.52
1519.15
1534.55
-6.55
2025-11-14
1580.05
1609.70
1519.55
1541.10
-37.15
2025-11-13
1613.50
1636.35
1555.55
1578.25
-34.80
2025-11-12
1584.90
1622.75
1571.65
1613.05
+28.15
2025-11-11
1577.90
1600.85
1567.70
1584.90
+7.60
2025-11-10
1541.35
1590.72
1541.35
1577.30
+32.20
2025-11-07
1535.70
1563.95
1523.75
1545.10
+10.40
2025-11-06
1561.15
1580.79
1510.20
1534.70
-24
2025-11-05
1537.15
1570.50
1515.95
1558.70
+23.25
2025-11-04
1566.35
1573
1526.70
1535.45
-31.45
2025-11-03
1568.85
1613.65
1558.25
1566.90
-1.45
2025-10-31
1605.60
1627.81
1567.60
1568.35
-37.40
2025-10-30
1588.15
1620.05
1572.40
1605.75
+20.50
2025-10-29
1588.65
1620
1565.73
1585.25
-1.75
2025-10-28
1590.30
1598.95
1523.60
1587
-3.15
2025-10-27
1605.95
1623.29
1571.20
1590.15
-14.40
2025-10-24
1620.95
1644.13
1578.50
1604.55
-16.30
2025-10-23
1620.85
1662.41
1548.93
1620.85
-1.05
2025-10-22
1555.45
1645.10
1489.55
1621.90
+71.05
2025-10-21
1637.95
1652.85
1509.80
1550.85
-86.30
2025-10-20
1604.65
1651.91
1553.15
1637.15
+31.20
2025-10-17
1711.75
1724.45
1594.09
1605.95
-106.80
2025-10-16
1660.45
1726.58
1641.93
1712.75
+51.87
2025-10-15
1640.50
1670.57
1626.45
1660.88
+22.83
2025-10-14
1646.35
1681.95
1604.29
1638.05
-7.70
2025-10-13
1593.10
1669.70
1592.25
1645.75
+58.45
2025-10-10
1624.75
1653.96
1582.95
1587.30
-35.60
2025-10-09
1663.45
1690
1613.08
1622.90
-40.05
2025-10-08
1622.50
1676.70
1615.10
1662.95
+39.45
2025-10-07
1625.15
1640.39
1600.09
1623.50
-0.95
2025-10-06
1605.85
1647.10
1598.26
1624.45
+19.60
2025-10-03
1565.75
1613.56
1555.20
1604.85
+35.35
2025-10-02
1557.80
1596.10
1522.95
1569.50
+9.25
2025-10-01
1572.65
1597.55
1539.17
1560.25
-12.41
2025-09-30
1601.20
1612.16
1524.27
1572.66
-28.79
2025-09-29
1569.65
1627.65
1562.60
1601.45
+33.24
2025-09-26
1530.90
1584.15
1520.36
1568.21
+37.76
2025-09-25
1475.38
1533.85
1468.90
1530.45
+55.37
2025-09-24
1480.88
1489.22
1461.69
1475.08
-3.28
2025-09-23
1418.50
1499.38
1407.30
1478.36
+59.71
2025-09-22
1404.30
1426.45
1396.19
1418.65
+12.50
2025-09-19
1383.50
1410.85
1375.71
1406.15
+22.75
2025-09-18
1363.95
1399.90
1360.28
1383.40
+19.20
2025-09-17
1392.60
1400.90
1349.40
1364.20
-28.15
2025-09-16
1402.75
1411.85
1377.20
1392.35
-8.75
2025-09-15
1394.90
1411.25
1380
1401.10
+9.45
2025-09-12
1379.90
1405.90
1374.85
1391.65
+12.75
2025-09-11
1392.35
1395.85
1373.21
1378.90
-12.30
2025-09-10
1368.50
1400.80
1365.30
1391.20
+20
2025-09-09
1383.20
1400.60
1353.96
1371.20
-12.40
2025-09-08
1377.40
1403.71
1363.62
1383.60
+10.10
2025-09-05
1373.88
1398.83
1359.49
1373.50
-0.78
2025-09-04
1422.08
1424.42
1363.60
1374.28
-46.94
2025-09-03
1404.65
1440.35
1382.79
1421.22
+16.95
2025-09-02
1399.51
1423.35
1369.90
1404.27
+4.77
2025-09-01
1365.15
1424.05
1360.60
1399.50
+34.60
2025-08-29
1359.08
1370.13
1339.31
1364.90
+4.83
2025-08-28
1345.55
1367.47
1338.45
1360.07
+14.32
2025-08-27
1349.60
1358.75
1333.01
1345.75
-3.25
2025-08-26
1342.50
1353.62
1324.98
1349
+8.25
2025-08-25
1362.55
1369.60
1334.27
1340.75
-21
2025-08-22
1352.50
1387.95
1326.25
1361.75
+8.10
2025-08-21
1340.05
1356.60
1313.30
1353.65
+13.75
2025-08-20
1309.90
1342.25
1298.22
1339.90
+32.25
2025-08-19
1329.35
1347.35
1299.88
1307.65
-20.90
2025-08-18
1336.45
1349.05
1322.39
1328.55
-7.50
2025-08-15
1358.10
1369.45
1324.80
1336.05
-22
2025-08-14
1340.20
1359.35
1332.19
1358.05
+18.05
2025-08-13
1337.45
1357.75
1328.05
1340
+2.20
2025-08-12
1325.65
1347.85
1314.14
1337.80
+12.35
2025-08-11
1330.55
1335.60
1300.04
1325.45
+1.49
2025-08-08
1339.20
1352
1321.99
1323.96
-12.19
2025-08-07
1336.10
1345.20
1310.75
1336.15
+1.30
2025-08-06
1318.45
1342.45
1305.14
1334.85
+17.66
2025-08-05
1328.55
1340.65
1300.02
1317.19
-11.91
2025-08-04
1313.75
1353.05
1297.20
1329.10
+14.30
2025-08-01
1290.05
1315.50
1255.35
1314.80
+26.70
2025-07-31
1311.65
1335.40
1280.80
1288.10
-23.15
2025-07-30
1394.50
1406.21
1284.30
1311.25
-83.95
2025-07-29
1388
1403.62
1369.47
1395.20
+8.30
2025-07-28
1402.75
1424.63
1367.80
1386.90
-15.35
2025-07-25
1408.85
1418.35
1378.20
1402.25
-6.30
2025-07-24
1411.72
1424.59
1373.35
1408.55
-3.42
2025-07-23
1441.15
1456.83
1407.62
1411.97
-28.73
2025-07-22
1438.90
1453.30
1426.60
1440.70
+2.15
2025-07-21
1422.60
1467.95
1416.10
1438.55
+17.70
2025-07-18
1453.45
1482.65
1418.43
1420.85
-34.55
2025-07-17
1415
1466.55
1403.73
1455.40
+40.25
2025-07-16
1366.50
1420.79
1362.35
1415.15
+51.15
2025-07-15
1359.75
1396
1354.70
1364
+3.90
2025-07-14
1398
1405.30
1353.47
1360.10
-39.25
2025-07-11
1353.65
1402.47
1337.60
1399.35
+45.85
2025-07-10
1348.13
1371.10
1333.05
1353.50
+8.83
2025-07-09
1364.78
1372.17
1335.39
1344.67
-19.72
2025-07-08
1370.46
1385.10
1338.21
1364.39
-6.07
2025-07-07
1398.28
1399.28
1343.05
1370.46
-20.50
2025-07-04
1372.80
1395.97
1366.27
1390.96
+17.66
2025-07-03
1420.03
1422.88
1354.21
1373.30
-46.68
2025-07-02
1356.82
1432.18
1343.23
1419.98
+66.20
2025-07-01
1357.20
1370.01
1325.77
1353.78
-2.97
2025-06-30
1338.53
1377.90
1320
1356.75
+16.87
2025-06-27
1418.42
1432.63
1321.06
1339.88
-79.04
2025-06-26
1358.33
1429.78
1349.34
1418.92
+64.04
2025-06-25
1318.13
1369.13
1292.16
1354.88
+37.05
2025-06-24
1295.78
1325.38
1274.79
1317.83
+20.55
2025-06-23
1265.42
1304.38
1246.68
1297.28
+31.25
2025-06-20
1304.68
1321.95
1257.21
1266.03
-14.73
2025-06-19
1325.97
1348.72
1261.91
1280.76
-41.52
2025-06-18
1264.22
1329.33
1250.58
1322.28
+59.55
2025-06-17
1248.57
1274.33
1233.12
1262.73
+15.06
2025-06-16
1229.97
1272.88
1219.25
1247.67
+19.34
2025-06-13
1296.88
1303.81
1209.75
1228.33
-68.05
2025-06-12
1258.35
1297.42
1240.71
1296.38
+39.18
2025-06-11
1219.63
1283.75
1214.19
1257.20
+37.92
2025-06-10
1222.63
1225.72
1200.46
1219.28
-0.30
2025-06-09
1171
1222.63
1158.70
1219.58
+48.98
2025-06-06
1126.50
1176.20
1126.50
1170.60
+31.10
2025-06-05
1091.27
1145.30
1083.12
1139.50
+47.78
2025-06-04
1076.17
1095.18
1071.24
1091.72
+17.88
2025-06-03
1067.45
1077.49
1049.84
1073.84
+7.14
2025-06-02
1056.78
1069.65
1041.07
1066.70
+9.02
2025-05-30
1085.60
1086.90
1050.10
1057.68
-27.82
2025-05-29
1080.45
1094.15
1068.50
1085.50
+4.15
2025-05-28
1082.43
1098.80
1073.50
1081.35
-1.53
2025-05-27
1089.38
1090.18
1068.97
1082.88
-2.84
2025-05-26
1096.75
1102.50
1080.86
1085.72
-10.13
2025-05-23
1080.78
1097.20
1068.75
1095.85
+15.93
2025-05-22
1076.40
1084.28
1059.41
1079.92
+3.42
2025-05-21
1058.72
1084.82
1036.01
1076.50
+18.51
2025-05-20
1000.85
1059.58
997.21
1057.99
+57.04
2025-05-19
989.85
1004.20
984.30
1000.95
+12.05
2025-05-16
991.50
993.75
978.55
988.90
-0.37
2025-05-15
983.15
993.19
968.15
989.27
+6.42
2025-05-14
985
1000.65
975.49
982.85
-6.10
2025-05-13
979.35
992.80
976.22
988.95
+9.75
2025-05-12
997
1004.83
973.15
979.20
-16.65
2025-05-09
981.55
1000.35
974.80
995.85
+14.20
2025-05-08
976.65
990.60
970.60
981.65
+5.10
2025-05-07
984.90
990.25
973.01
976.55
-8.15
2025-05-06
960.15
987.60
956
984.70
+24.45
2025-05-05
960.60
971.65
951.18
960.25
+0.20
2025-05-02
963.70
973.45
952.92
960.05
-4.05
2025-05-01
965.70
969.06
951.07
964.10
-1.60
2025-04-30
977.45
980.65
958.86
965.70
-11.60
2025-04-29
986.65
992.70
972.22
977.30
-8.30
2025-04-28
971.55
992.47
963.33
985.60
+14.40
2025-04-25
971
975.66
955.38
971.20
-0.05
2025-04-24
971.50
978.20
964.99
971.25
-1.25
2025-04-23
954.85
978.45
948.75
972.50
+19.70
2025-04-22
963.15
976
948.04
952.80
-9.65
2025-04-21
972.35
980.20
954.55
962.45
-6.56
2025-04-17
967.55
971.93
950.58
969.01
+2.11
2025-04-16
960.25
972.50
951.54
966.90
+7.55
2025-04-15
952
966.23
946.41
959.35
+9.90
2025-04-14
943.25
959.10
941.30
949.45
+6.05
2025-04-11
932.35
950.88
927.45
943.40
+10.75
2025-04-10
939.70
942.80
924.38
932.65
-5.60
2025-04-09
916.35
939.70
907.15
938.25
+22.10
2025-04-08
918.40
933.45
909.57
916.15
-0.40
2025-04-07
916.50
937
882.75
916.55
+0.15
2025-04-04
953.30
956.40
912.25
916.40
-35.85
2025-04-03
983.75
983.75
945.86
952.25
-30.24
2025-04-02
985.70
989.74
966.97
982.49
-2.61
2025-04-01
995.55
997.65
975.77
985.10
-8.91
2025-03-31
983.40
1002.20
976.08
994.01
+10.66
2025-03-28
986.05
991.60
969.15
983.35
-2.30
2025-03-27
974.05
991.30
967.40
985.65
+12.30
2025-03-26
976.70
980.98
968.35
973.35
-3.45
2025-03-25
972.55
988.35
965.08
976.80
+4
2025-03-24
976.50
983.85
965.50
972.80
-3
2025-03-21
985.70
986.45
970.20
975.80
-9.45
2025-03-20
991.95
998.88
978.90
985.25
-7.55
2025-03-19
998.70
1002.41
978.65
992.80
-6.10
2025-03-18
1000.50
1008.50
991.25
998.90
-3
2025-03-17
991.65
1004.60
985.50
1001.90
+8.90
2025-03-14
996.05
1000.57
981.90
993
-3.75
2025-03-13
984.40
998.65
967.05
996.75
+11.95
2025-03-12
979.85
992
975.55
984.80
+4.45
2025-03-11
956.65
985.15
949.10
980.35
+23.85
2025-03-10
958.50
975.20
954.20
956.50
-6
2025-03-07
964.72
977.70
956.74
962.50
-0.83
2025-03-06
966.50
980.83
956.19
963.33
-3.77
2025-03-05
959.85
974.80
953.32
967.10
+7.15
2025-03-04
953
963.95
947.09
959.95
+7.83
2025-03-03
947.65
963.85
942
952.12
+5.02
2025-02-28
947.65
953.40
935.31
947.10
-0.60
2025-02-27
964.70
975.45
947.50
947.70
-16.45
2025-02-26
967.70
981.55
959.45
964.15
+0.90
2025-02-25
966.80
973.55
951.10
963.25
-2.15
2025-02-24
967.25
976.75
958.68
965.40
-3.25
2025-02-21
979.55
984.90
961.35
968.65
-9.55
2025-02-20
970.75
981.80
967.91
978.20
+6.45
2025-02-19
985.95
987.10
964.73
971.75
-13.50
2025-02-18
980.30
991.55
971.70
985.25
+9.75
2025-02-17
980.70
991.25
973.18
975.50
-5.90
2025-02-14
995.40
1010.70
975.47
981.40
-15.35
2025-02-13
990.95
1003.79
985.50
996.75
+6.40
2025-02-12
990.10
1000.05
977.54
990.35
-0.50
2025-02-11
994.30
998.20
970.85
990.85
-2.05
2025-02-10
975.40
997.35
965.75
992.90
+19.80
2025-02-07
987.25
1002.15
970.25
973.10
-14.25
2025-02-06
979.20
998.55
969.55
987.35
+9
2025-02-05
964.10
990
959.73
978.35
+12.92
2025-02-04
964.30
976.55
955.90
965.43
+3.08
2025-02-03
977.10
981.60
952.20
962.35
-15.10
2025-01-31
968
984.55
963.65
977.45
+9.70
2025-01-30
946.60
972.60
946.35
967.75
+20.95
2025-01-29
940.95
955.10
936.75
946.80
+5.50
2025-01-28
946.85
949.65
931.55
941.30
-5.60
2025-01-27
948.75
951.55
934.30
946.90
-2.35
2025-01-24
943.70
958.30
941.75
949.25
+6.65
2025-01-23
944.60
952.20
936.50
942.60
-3.99
2025-01-22
945
953.65
939.72
946.59
+4.14
2025-01-21
941.75
951.70
932.15
942.45
-0.03
2025-01-20
943
946.98
932
942.48
+1.98
2025-01-17
932.70
947.80
928.88
940.50
+9.60
2025-01-16
938.95
948.60
927.95
930.90
-6.50
2025-01-15
940.30
945.50
929.65
937.40
+2.84
2025-01-14
954.25
960.45
932.15
934.56
-16.09
2025-01-13
964.95
968.60
946.60
950.65
-10.90
2025-01-10
959.85
970.20
944
961.55
+3.25
2025-01-09
955.05
964.45
945.30
958.30
+5.55
2025-01-08
950.35
960.45
943.76
952.75
+2.72
2025-01-07
934.75
956.58
925.80
950.03
+18.48
2025-01-06
936.70
953.15
927.21
931.55
-6.80
2025-01-03
922.50
942.15
915.25
938.35
+14.35
2025-01-02
905.70
925.20
902.42
924
+21.95