搜金价

现货铂金2012年价格历史

XPTCNY

现货铂金（XPTCNY）2012年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
334.23
2012年
最高价 元/克
371.73
2012-02-22
最低价 元/克
297.88
2012-07-24

2012年价格走势

现货铂金 · 单位：元/克（日K收盘）

2012年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：元/克；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
2012-12-31
327.57
332.32
326.38
331.78
+4.42
2012-12-28
329.62
332.11
326.33
327.36
-2.05
2012-12-27
331.13
333.55
329.02
329.41
-2.37
2012-12-26
331.89
334.91
330
331.78
+1.51
2012-12-24
331.46
334.70
329.73
330.27
-1.51
2012-12-21
333.83
336.21
328.65
331.78
-1.41
2012-12-20
342.47
344.09
331.94
333.19
-8.74
2012-12-19
344.63
345.39
341.93
341.93
-0.87
2012-12-18
345.82
348.63
342.31
342.80
-3.45
2012-12-17
347.98
349.17
345.17
346.25
-2.27
2012-12-14
347.44
349.38
345.82
348.52
+0.92
2012-12-13
352.40
352.40
345.06
347.60
-4.21
2012-12-12
352.40
355.32
350.78
351.81
+0.16
2012-12-11
349.06
354.02
347.61
351.65
+2.72
2012-12-10
346.14
351.22
345.60
348.93
+2.57
2012-12-07
344.41
347.11
342.36
346.36
+1.84
2012-12-06
341.07
345.28
338.54
344.52
+3.61
2012-12-05
340.85
344.20
338
340.91
-0.16
2012-12-04
345.87
346.68
340.03
341.07
-5.40
2012-12-03
345.82
348.19
342.85
346.47
+2.29
2012-11-30
347.01
349.70
343.64
344.18
-3.31
2012-11-29
345.28
350.46
345.17
347.49
+1.51
2012-11-28
347.44
348.19
340.53
345.98
-1.40
2012-11-27
347.11
349.92
346.38
347.38
+0.21
2012-11-26
348.52
349.49
345.15
347.17
-1.50
2012-11-23
340.15
350.14
338.69
348.67
+8.52
2012-11-22
340.20
342.47
339.21
340.15
+1.09
2012-11-21
338.80
341.61
336.96
339.06
+0.39
2012-11-20
339.23
341.82
337.59
338.67
-0.78
2012-11-19
335.29
341.61
335.24
339.45
+3.67
2012-11-16
338.80
339.88
332.43
335.78
-2.91
2012-11-15
342.15
342.36
336.32
338.69
-3.57
2012-11-14
340.64
345.06
339.82
342.26
+0.87
2012-11-13
336.86
343.55
334.74
341.39
+4.21
2012-11-12
335.45
338.58
334.59
337.18
+2.31
2012-11-09
334.45
335.35
334.45
334.87
+2.55
2012-11-08
332.65
333.94
330.22
332.32
+0.54
2012-11-07
335.35
338.26
330.05
331.78
-2.42
2012-11-06
332.65
336.86
330.42
334.20
+1.55
2012-11-05
332.54
334.70
330.72
332.65
+0.74
2012-11-02
338.58
339.12
331.50
331.91
-6.89
2012-11-01
338.04
341.39
337.01
338.80
+0.32
2012-10-31
334.05
340.53
332.95
338.48
+4.86
2012-10-30
331.46
335.35
329.84
333.62
+3.31
2012-10-29
332.65
335.78
328.80
330.31
-2.03
2012-10-26
337.29
339.99
331.46
332.34
-4.35
2012-10-25
336.43
341.72
335.93
336.69
+0.26
2012-10-24
338.37
341.50
334.21
336.43
-2.15
2012-10-23
346.68
348.73
337.57
338.58
-8.05
2012-10-22
347.82
350.46
344.79
346.63
-0.46
2012-10-19
353.59
356.94
346.51
347.09
-6.61
2012-10-18
359.31
363.63
352.60
353.70
-5.61
2012-10-17
354.62
360.18
353.44
359.31
+5.85
2012-10-16
351.54
355.10
351.32
353.46
-1.23
2012-10-15
355.64
356.07
348.84
354.69
—
2012-10-12
361.69
363.85
354.69
354.69
-6.85
2012-10-11
361.15
364.71
357.26
361.54
+0.61
2012-10-10
364.28
364.50
358.21
360.93
-1.75
2012-10-09
364.71
368.82
362.50
362.68
-1.56
2012-10-08
364.01
365.79
360.50
364.24
-3.52
2012-10-05
370.65
373.24
366.01
367.76
-1.34
2012-10-04
364.17
371.41
362.32
369.10
+5.36
2012-10-03
361.80
364.71
359.10
363.74
+3.35
2012-10-02
360.83
363.63
358.86
360.39
-0.38
2012-10-01
356.78
363.85
354.24
360.77
+3.44
2012-09-28
355.75
361.47
355.10
357.33
+2.51
2012-09-27
352.73
357.91
350.33
354.82
+3.30
2012-09-26
350.57
353.05
347.16
351.52
+1.60
2012-09-25
349.49
354.56
348.14
349.92
+1.19
2012-09-24
350.51
352.62
345.93
348.73
-4.86
2012-09-21
350.68
355.21
349.12
353.59
+3.56
2012-09-20
353.16
353.81
343.60
350.03
-3.02
2012-09-19
350.78
355.32
348.84
353.05
+2.44
2012-09-18
359.31
361.80
348.41
350.61
-8.06
2012-09-17
368.17
370.43
357.80
358.67
-8.61
2012-09-14
362.98
370.22
361.43
367.28
+5.22
2012-09-13
354.89
364.50
352.84
362.06
+6.63
2012-09-12
346.25
357.37
344.67
355.43
+9.07
2012-09-11
343.33
347.76
341.82
346.36
+3.24
2012-09-10
342.80
346.68
342.09
343.12
+1.58
2012-09-07
341.18
345.93
335.73
341.54
+1.36
2012-09-06
338.26
343.23
336.69
340.18
+2.29
2012-09-05
338.58
339.77
331.89
337.89
+0.17
2012-09-04
334.48
338.80
333.19
337.72
+4.21
2012-09-03
331.67
335.13
330.92
333.51
+2.70
2012-08-31
324.87
331.89
322.07
330.81
+6.67
2012-08-30
327.68
329.30
323.09
324.14
-2.68
2012-08-29
327.03
328.54
325.43
326.82
+0.50
2012-08-28
332.43
333.19
326.30
326.32
-5.59
2012-08-27
334.09
335.67
331.18
331.91
-1.04
2012-08-24
332.11
335.13
328.87
332.95
+0.41
2012-08-23
330.70
336.96
329.35
332.54
+1.95
2012-08-22
325.52
332.11
323.79
330.59
+6.71
2012-08-21
321.42
325.74
318.26
323.88
+3.17
2012-08-20
317.36
323.15
314.29
320.71
+3.40
2012-08-17
309.57
317.85
308.89
317.31
+7.55
2012-08-16
300.36
310.73
300.17
309.76
+9.63
2012-08-15
300.58
302.96
299.66
300.13
-1.10
2012-08-14
299.98
304.30
298.70
301.23
+0.71
2012-08-13
301.44
302.96
299.65
300.52
-0.25
2012-08-10
303.60
304.25
299.66
300.77
-2.75
2012-08-09
302.39
305.65
302.39
303.52
+0.87
2012-08-08
303.39
303.71
300.60
302.65
-0.20
2012-08-07
300.75
304.68
300.67
302.85
+1.88
2012-08-06
302.36
302.96
299.54
300.97
-0.69
2012-08-03
298.53
305.76
297.30
301.66
+3.35
2012-08-02
300.90
302.74
297.25
298.31
-3.13
2012-08-01
304.79
305.44
298.31
301.44
-3.46
2012-07-31
305.11
308.89
303.82
304.90
+0.33
2012-07-30
303.93
305.71
300.33
304.57
+1.31
2012-07-27
302.52
305.65
301.68
303.26
+1.41
2012-07-26
301.44
304.68
299.95
301.85
+1.19
2012-07-25
298.38
302.85
297.61
300.66
+2.78
2012-07-24
300.86
302.36
296.82
297.88
-3.02
2012-07-23
303.84
303.84
298.46
300.90
-3.19
2012-07-20
305.01
305.65
302.40
304.09
-0.81
2012-07-19
302.63
307
302.21
304.90
+2.48
2012-07-18
305.13
305.55
301.55
302.42
-2.48
2012-07-17
304.90
307.76
303.01
304.90
+0.22
2012-07-16
309.65
309.87
304.26
304.68
-3.30
2012-07-13
304.90
308.73
304.09
307.98
+3.27
2012-07-12
307.27
307.71
302.22
304.71
-2.46
2012-07-11
306.41
308.79
305.35
307.17
+0.87
2012-07-10
310.84
312.51
305.62
306.30
-4.25
2012-07-09
310.51
311.75
308.52
310.55
+0.25
2012-07-06
317.19
317.75
309.60
310.30
-6.91
2012-07-05
318.61
321.15
315.15
317.21
-0.80
2012-07-04
320.55
320.82
316.84
318.01
-2.09
2012-07-03
312.78
320.66
311.17
320.10
+7.37
2012-07-02
311.38
313.27
308.35
312.73
+1.23
2012-06-29
298.96
312.19
297.56
311.50
+12.72
2012-06-28
303.06
305.28
297.77
298.78
-4.42
2012-06-27
307.06
307.60
301.75
303.20
-3.97
2012-06-26
310.94
311.05
306.43
307.17
-3.67
2012-06-25
307.54
311.32
307.06
310.84
+2.44
2012-06-22
309.22
310.46
305.60
308.40
-0.49
2012-06-21
314.18
315.10
308.87
308.89
-7.74
2012-06-20
318.93
320.45
313.30
316.63
-1.41
2012-06-19
319.15
321.58
317.96
318.04
-1.22
2012-06-18
319.91
323.90
317.85
319.26
-0.91
2012-06-15
321.63
323.58
318.43
320.17
-1.95
2012-06-14
315.70
322.23
314.08
322.12
+7.07
2012-06-13
311.90
316.66
311.08
315.05
+2.57
2012-06-12
310.84
313.80
306.52
312.48
+1.54
2012-06-11
310.94
313.64
309.96
310.94
+2.82
2012-06-08
309.87
311.70
304.43
308.12
-1.96
2012-06-07
314.51
316.61
308.82
310.08
-4.75
2012-06-06
309.54
316.72
308.73
314.83
+5.34
2012-06-05
307.92
312.02
307.92
309.49
+1.73
2012-06-04
310.89
312.02
306.17
307.76
-2.64
2012-06-01
301.98
311.59
299.12
310.40
+7.93
2012-05-31
301.44
304.52
299.79
302.47
+1.24
2012-05-30
307.16
308.46
298.58
301.23
-5.97
2012-05-29
309.92
311.81
306.13
307.20
-0.72
2012-05-25
305.76
308.46
303.53
307.92
+2.64
2012-05-24
306.52
308.79
303.76
305.28
-0.97
2012-05-23
311.37
311.70
302.69
306.25
-4.80
2012-05-22
315.80
317.35
310.29
311.05
-4.46
2012-05-21
313.75
317.10
313.32
315.51
+1.49
2012-05-18
312.94
315.69
310.36
314.02
+1.96
2012-05-17
307.70
314.13
307.70
312.06
+3.49
2012-05-16
309.11
310.78
305.91
308.57
-2.93
2012-05-15
309.33
313.32
308.84
311.50
+2.22
2012-05-14
316.23
318.01
308.98
309.28
-5.92
2012-05-11
319.90
320.88
314.05
315.20
-5.03
2012-05-10
322.87
324.98
319.52
320.23
-2.38
2012-05-09
325.26
325.79
320.43
322.61
-2.48
2012-05-08
328.97
330.32
322.71
325.09
-3.52
2012-05-07
326.60
330
326.22
328.61
+0.01
2012-05-04
330.86
331.67
327.16
328.60
-1.97
2012-05-03
336.53
336.86
329.48
330.57
-5.63
2012-05-02
338.53
339.01
335.62
336.20
-2.06
2012-05-01
337.50
339.66
335.40
338.26
+0.56
2012-04-30
338.69
339.66
336.80
337.70
-0.61
2012-04-27
338.04
339.82
335.78
338.31
+0.60
2012-04-26
334.37
338.69
333.18
337.71
+3.73
2012-04-25
332.91
335.51
331.57
333.98
+1.61
2012-04-24
335.40
336.15
332.04
332.37
-3.30
2012-04-23
341.01
341.17
333.81
335.67
-4.69
2012-04-20
340.01
341.34
338.14
340.36
+0.72
2012-04-19
339.99
343.43
338.35
339.64
-0.01
2012-04-18
340.42
343.28
338.52
339.65
-1.09
2012-04-17
339.66
341.71
336.30
340.74
+1.94
2012-04-16
338.96
340.26
336.10
338.80
-2.75
2012-04-13
345.28
346.46
340.18
341.55
-4.05
2012-04-12
340.85
345.98
340.07
345.60
+4.53
2012-04-11
343.98
345.76
340.16
341.07
-2.86
2012-04-10
347.44
351.21
340.54
343.93
-2.85
2012-04-09
348.41
349.86
345.98
346.78
+1.08
2012-04-06
344.78
345.70
344.78
345.70
—
2012-04-05
344.31
346.57
341.41
345.70
+1.81
2012-04-04
353.81
354.78
342.99
343.89
-9.38
2012-04-03
354.67
359.26
352.68
353.27
-2.16
2012-04-02
353.90
356.72
352.08
355.43
+2.16
2012-03-30
350.35
355.21
349.48
353.27
+2.82
2012-03-29
352.31
354.73
349.10
350.45
-1.74
2012-03-28
355.97
357.15
351.26
352.19
-3.64
2012-03-27
354.67
359.26
354.02
355.83
+1.12
2012-03-26
351.32
355.64
348.45
354.71
+4.57
2012-03-23
349.27
352.94
347.14
350.14
+0.76
2012-03-22
353.27
354.46
344.88
349.38
-3.34
2012-03-21
356.07
358.56
351.77
352.72
-3.15
2012-03-20
361.80
362.23
354.67
355.87
-6.39
2012-03-19
362.07
363.09
359.24
362.26
+1.76
2012-03-16
360.50
364.93
358.13
360.50
-2.24
2012-03-15
359.74
364.39
357.28
362.74
+1.98
2012-03-14
363.74
367.41
357.52
360.76
-3.30
2012-03-13
364.71
367.20
362.02
364.06
-0.46
2012-03-12
362.77
367.46
360.18
364.52
+1.65
2012-03-09
357.80
363.20
354.48
362.87
+5.18
2012-03-08
351.43
358.45
349.92
357.69
+7.12
2012-03-07
347.44
352.19
346.57
350.57
+2.92
2012-03-06
357.67
360.07
345.21
347.65
-10.91
2012-03-05
366.01
366.66
355.96
358.56
-7.12
2012-03-02
366.33
369.35
363.05
365.68
-0.01
2012-03-01
361.80
367.52
360.77
365.69
+3.89
2012-02-29
370.17
374.11
360.51
361.80
-8.52
2012-02-28
367.95
372.05
364.32
370.32
+2.91
2012-02-27
369.57
370.11
363.93
367.41
-0.85
2012-02-24
371.08
372.38
367.63
368.26
-2.19
2012-02-23
371.34
373.89
369.03
370.45
-1.28
2012-02-22
363.74
372.54
363.09
371.73
+8.53
2012-02-21
354.08
364.28
353.36
363.20
+9.11
2012-02-20
352.94
357.15
352.30
354.09
+2.72
2012-02-17
350.09
354.13
349.37
351.37
+1.67
2012-02-16
351.81
352.40
345.14
349.70
-2.76
2012-02-15
350.77
354.13
350.53
352.46
+1.35
2012-02-14
356.07
356.29
348.94
351.11
-4.48
2012-02-13
357.53
359.53
353.17
355.59
-0.64
2012-02-10
357.04
357.69
351.42
356.23
-1.03
2012-02-09
358.41
360.18
355.88
357.26
-1.30
2012-02-08
355.60
359.10
353.37
358.56
+2.97
2012-02-07
350.33
356.07
346.89
355.59
+5.02
2012-02-06
349.38
351.22
344.74
350.57
-0.81
2012-02-03
351.42
352.51
347.49
351.38
+0.17
2012-02-02
348.40
351.86
346.68
351.21
+2.53
2012-02-01
342.15
350.24
340.20
348.68
+6.91
2012-01-31
347.30
351.43
340.17
341.77
-5.61
2012-01-30
349.05
349.81
344.06
347.38
-1.84
2012-01-27
346.57
350.14
344.38
349.22
+2.16
2012-01-26
340.64
349.27
339.34
347.06
+6.26
2012-01-25
333.07
341.18
331.51
340.80
+7.08
2012-01-24
336.10
338.04
331.23
333.72
-2.76
2012-01-23
330.11
337.50
326.60
336.48
+6.59
2012-01-20
327.35
330.81
323.58
329.89
+2.43
2012-01-19
328
331.67
325.76
327.46
-0.98
2012-01-18
328.38
329.62
323.52
328.44
+0.65
2012-01-17
323.15
330.92
321.83
327.79
+5.58
2012-01-16
321.31
323.47
317.42
322.21
+2.63
2012-01-13
322.98
322.98
315.48
319.58
-2.97
2012-01-12
321.97
325.20
320.45
322.55
+0.27
2012-01-11
314.94
323.04
314.62
322.28
+7.02
2012-01-10
307.04
316.88
305.92
315.26
+8.21
2012-01-09
301.87
308.08
298.91
307.05
+4.94
2012-01-06
305.01
306.14
301.03
302.11
-2.62
2012-01-05
305.65
309.60
302.60
304.73
-0.92
2012-01-04
308.35
309.76
304.60
305.65
-2.27
2012-01-03
300.79
308.68
299.50
307.92
+8.23