搜金价

现货铂金2014年价格历史

XPTCNY

现货铂金（XPTCNY）2014年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
298.19
2014年
最高价 元/克
326
2014-07-10
最低价 元/克
254.48
2014-12-22

2014年价格走势

现货铂金 · 单位：元/克（日K收盘）

2014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
2014-12-31
262.36
263.09
258.78
259.66
-2.59
2014-12-30
258.04
263.96
258.04
262.25
+4.32
2014-12-29
261.65
263.19
257.33
257.93
-3.78
2014-12-26
256.90
263.31
255.91
261.71
+5.22
2014-12-25
256.49
256.49
256.49
256.49
+0.39
2014-12-24
256.57
257.69
255.23
256.10
-0.27
2014-12-23
254.63
257.82
253.99
256.37
+1.89
2014-12-22
258.08
259.81
253.20
254.48
-3.56
2014-12-19
258.19
259.97
257.95
258.04
-0.30
2014-12-18
257.03
262.34
256.80
258.34
+2.11
2014-12-17
257.61
260.48
256.04
256.23
-1.38
2014-12-16
261.15
265.04
257.23
257.61
-2.81
2014-12-15
265.60
265.79
259.88
260.42
-3.81
2014-12-12
267.11
268.38
264.20
264.23
-1.80
2014-12-11
267.18
270.43
265.56
266.03
-1.09
2014-12-10
268.14
270.65
266.95
267.12
-1.29
2014-12-09
265.13
271.02
263.76
268.41
+3.14
2014-12-08
263.59
267.19
262.47
265.27
+2.26
2014-12-05
266.20
267.73
262.66
263.01
-3.34
2014-12-04
263.59
268.88
263.07
266.35
+2.68
2014-12-03
261.93
266.18
261.52
263.67
+1.85
2014-12-02
265.98
266.89
261.43
261.82
-4.33
2014-12-01
258.82
269.18
255.06
266.15
+7.33
2014-11-28
261.55
263.16
257.98
258.82
-3.11
2014-11-27
264.32
265.12
261.28
261.93
-2.37
2014-11-26
263.22
265.38
262.72
264.30
+0.86
2014-11-25
258.80
264.54
258.80
263.44
+4.54
2014-11-24
264.02
265.34
258.19
258.90
-4.86
2014-11-21
260.74
266.46
260.31
263.76
+3.02
2014-11-20
255.94
261.88
254.92
260.74
+5.32
2014-11-19
259.40
260.83
254.80
255.42
-3.80
2014-11-18
258.36
262.25
258.05
259.22
+0.88
2014-11-17
261.71
261.88
258.21
258.34
-2.56
2014-11-14
257.18
262.34
254.26
260.90
+3.72
2014-11-13
258.58
260.29
256.91
257.18
-1.29
2014-11-12
259.49
261.22
258.26
258.47
-0.06
2014-11-11
258.08
261.32
256.53
258.53
+0.92
2014-11-10
261.33
263.35
257.41
257.61
-4.21
2014-11-07
257.39
262.99
255.71
261.82
+4.95
2014-11-06
259.50
261.73
256.80
256.87
-2.30
2014-11-05
263.16
264.26
257.89
259.17
-3.95
2014-11-04
266.41
267.46
262.68
263.12
-3.46
2014-11-03
265.86
268.47
263.37
266.58
+0.55
2014-10-31
268.51
269.23
263.33
266.03
-2.54
2014-10-30
270.51
271.86
266.89
268.57
-2
2014-10-29
272.89
275.34
270.39
270.57
-2.31
2014-10-28
271.96
274.45
269.27
272.88
+0.97
2014-10-27
269.94
272.45
268.66
271.91
+2.96
2014-10-24
271.86
272.35
268.17
268.95
-2.95
2014-10-23
273.49
274.10
267.71
271.90
-0.62
2014-10-22
276.38
277.09
271.21
272.52
-2.63
2014-10-21
273.79
277.53
271.72
275.15
+1.51
2014-10-20
271.64
274.91
271.47
273.64
+1.35
2014-10-17
269.85
272.95
269.82
272.29
+2.53
2014-10-16
271.76
272.66
266.79
269.76
-2.10
2014-10-15
273.30
275.94
269.27
271.86
-1.45
2014-10-14
273.48
275.83
271.97
273.31
-0.22
2014-10-13
274.06
275.26
270.94
273.53
+1.18
2014-10-10
274.71
274.83
270.67
272.35
-2.48
2014-10-09
274.23
279.36
273.53
274.83
+0.65
2014-10-08
272.24
277.21
271.17
274.18
+1.84
2014-10-07
268.02
273.80
266.40
272.34
+4.42
2014-10-06
261.60
269.76
255.77
267.92
+3.13
2014-10-03
272.64
274.78
262.96
264.79
-7.87
2014-10-02
275.75
279.20
271.75
272.66
-3.19
2014-10-01
280.17
280.23
271.97
275.85
-4.38
2014-09-30
280.64
283.35
278.72
280.23
-1.51
2014-09-29
281.51
283.04
278.85
281.74
+0.54
2014-09-26
283.25
284.84
279.31
281.20
-2.05
2014-09-25
284.43
284.44
279.80
283.25
-1.08
2014-09-24
287.49
289.15
282.14
284.33
-3.24
2014-09-23
286.81
290.86
285.57
287.57
+0.77
2014-09-22
287.99
288.70
284.64
286.80
-1.69
2014-09-19
290.67
292.29
287.30
288.49
-2.60
2014-09-18
290.12
292.05
289.12
291.09
+0.77
2014-09-17
294.56
295.88
289.93
290.32
-4.24
2014-09-16
294.05
295.94
292.70
294.56
+0.40
2014-09-15
295
297.07
293.35
294.16
-1.29
2014-09-12
296.37
296.37
291.81
295.45
-0.87
2014-09-11
298.53
298.80
294.40
296.32
-2.34
2014-09-10
299.89
300.41
296.84
298.66
-1.24
2014-09-09
302.11
302.62
298.04
299.90
-0.92
2014-09-08
304.66
305.24
300.06
300.82
-3.67
2014-09-05
302.41
304.79
301.80
304.49
+1.88
2014-09-04
304.88
305.81
302.28
302.61
-2.23
2014-09-03
304.06
305.28
301.90
304.84
+0.70
2014-09-02
307.22
308.35
302.98
304.14
-4.11
2014-09-01
307.65
308.62
305.63
308.25
+0.71
2014-08-29
307.08
308.31
305.61
307.54
+0.32
2014-08-28
306.24
308.84
304.99
307.22
+0.86
2014-08-27
305.37
307.54
304.27
306.36
+1.19
2014-08-26
305.82
308.02
304.25
305.17
-0.67
2014-08-25
306.85
307.12
304.38
305.84
-1.06
2014-08-22
306.53
307.71
304.40
306.90
+0.38
2014-08-21
308.52
308.65
304.16
306.52
-1.94
2014-08-20
310.47
311.14
307.38
308.46
-2.11
2014-08-19
312
313.14
310.06
310.57
-1.45
2014-08-18
313.94
314.49
310.51
312.02
-2.27
2014-08-15
316.49
316.93
311.27
314.29
-2.22
2014-08-14
317.30
318.01
314.75
316.51
-0.75
2014-08-13
316.86
318.23
314.33
317.26
+0.43
2014-08-12
317.44
318.56
314.94
316.83
-0.65
2014-08-11
318.88
319
315.52
317.48
-1.54
2014-08-08
318.18
320.82
317.10
319.02
+0.73
2014-08-07
315.18
319.64
314.92
318.29
+3.40
2014-08-06
313.51
316.30
311.59
314.89
+0.81
2014-08-05
315.86
316.78
311.73
314.08
-1.83
2014-08-04
315.49
317.26
313.64
315.91
-0.06
2014-08-01
315.59
316.67
312.94
315.97
+0.27
2014-07-31
319.55
319.69
314.14
315.70
-4.04
2014-07-30
319.12
320.39
317.29
319.74
+0.57
2014-07-29
320.34
321.69
318.07
319.17
-2.23
2014-07-28
318.72
321.96
317.64
321.40
+2.29
2014-07-25
316.95
319.20
315.76
319.11
+2.03
2014-07-24
319.47
320.27
314.91
317.08
-2.48
2014-07-23
319.80
321.29
318.74
319.56
-0.78
2014-07-22
320.81
321.61
318.65
320.34
-0.32
2014-07-21
320.61
322.91
319.78
320.66
-0.11
2014-07-18
323.97
324.53
319.47
320.77
-3.02
2014-07-17
319.43
324.70
318.80
323.79
+4.21
2014-07-16
319.47
321.01
318.07
319.58
-0.02
2014-07-15
322.15
323.47
318.38
319.60
-2.70
2014-07-14
325.84
326.22
320.32
322.30
-2.72
2014-07-11
326.11
326.55
324.06
325.02
-0.98
2014-07-10
324.31
327.94
323.77
326
+1.78
2014-07-09
322.69
325.78
322.12
324.22
+1.33
2014-07-08
322.30
324.85
320.62
322.89
+0.59
2014-07-07
323.09
324.55
320.21
322.30
-1.27
2014-07-04
322.84
324.81
321.31
323.57
+0.77
2014-07-03
324.22
325.20
320.66
322.80
-2.02
2014-07-02
324.43
327.87
322.29
324.82
+0.29
2014-07-01
319.50
326.25
318.48
324.53
+5.04
2014-06-30
318.02
320.77
317.10
319.49
+1.53
2014-06-27
316.23
320.23
315.72
317.96
+2.75
2014-06-26
316.86
317.01
313.88
315.21
-1.45
2014-06-25
315.95
318.20
312.63
316.66
+0.69
2014-06-24
312.56
318.03
311.86
315.97
+3.35
2014-06-23
313.21
314.36
310.50
312.62
-1.71
2014-06-20
317.08
317.31
312.39
314.33
-2.62
2014-06-19
312.67
317.81
312.15
316.95
+4.49
2014-06-18
310.35
315.26
309.20
312.46
+1.84
2014-06-17
309.78
311.12
306.60
310.62
+0.82
2014-06-16
310.08
311.48
308.59
309.80
+1.23
2014-06-13
312.02
313.92
308.01
308.57
-3.45
2014-06-12
318.35
319.11
309.15
312.02
-6.33
2014-06-11
318.39
320.66
317.08
318.35
+0.09
2014-06-10
312.73
319.91
311.92
318.26
+6.28
2014-06-09
312.78
313.82
310.40
311.98
-0.53
2014-06-06
311.32
313.97
310.10
312.51
+1.30
2014-06-05
309.92
311.98
306.67
311.21
+1.30
2014-06-04
307.87
310.47
305.40
309.91
+1.84
2014-06-03
308.97
310.92
306.99
308.07
-0.93
2014-06-02
312.39
313
308.50
309
-3.62
2014-05-30
314.08
316.54
310.92
312.62
-1.46
2014-05-29
313
315.35
310.73
314.08
+0.87
2014-05-28
315.80
316.28
312.56
313.21
-2.54
2014-05-27
318.50
319.22
314.18
315.75
-2.80
2014-05-26
317.96
319.71
317.34
318.55
+1.61
2014-05-23
321.35
321.50
315.80
316.94
-4.39
2014-05-22
317.96
322.58
316.54
321.33
+3.37
2014-05-21
316.65
319.86
316.08
317.96
+1.40
2014-05-20
316.78
318.78
315.33
316.56
-0.22
2014-05-19
316
319.95
315.24
316.78
+1.41
2014-05-16
316.20
317.64
314.55
315.37
-0.83
2014-05-15
319.39
319.39
315.43
316.20
-3.19
2014-05-14
313.26
320.36
312.67
319.39
+6.11
2014-05-13
309.38
314.87
308.57
313.28
+4.12
2014-05-12
307.25
311.46
306.63
309.16
+1.35
2014-05-09
309.95
309.95
307.32
307.81
-2.10
2014-05-08
308.62
311.14
307.25
309.91
+1.10
2014-05-07
313.08
314.25
308.41
308.81
-4.08
2014-05-06
312.72
314.42
311.16
312.89
+0.13
2014-05-05
309.85
313.38
309.33
312.76
+3.22
2014-05-02
307.34
311.29
305.44
309.54
+2.29
2014-05-01
307.21
307.79
304.19
307.25
+0.14
2014-04-30
307.99
308.31
305.85
307.11
-0.85
2014-04-29
305.47
309.63
303.82
307.96
+2.50
2014-04-28
307.49
308.59
304.73
305.46
-0.52
2014-04-25
304.77
308.25
303.52
305.98
+1.25
2014-04-24
303.04
305.03
299.35
304.73
+1.67
2014-04-23
302.83
303.50
301.38
303.06
+0.32
2014-04-22
301.88
304.77
300.80
302.74
+0.86
2014-04-21
305.46
305.72
301.28
301.88
-2.44
2014-04-17
308.98
310.94
303.82
304.32
-4.63
2014-04-16
310.56
311.77
308.89
308.95
-1.67
2014-04-15
316.17
316.28
308.25
310.62
-5.59
2014-04-14
316.34
317.16
314.68
316.21
+3.15
2014-04-11
313.37
315.67
312.29
313.06
-0.37
2014-04-10
310.77
315.11
310.69
313.43
+2.72
2014-04-09
310.75
311.98
309.43
310.71
-0.04
2014-04-08
307.54
311.42
307.06
310.75
+3.26
2014-04-07
312.35
312.80
306.89
307.49
-4.21
2014-04-04
310.35
312.93
309
311.70
+1.30
2014-04-03
309.45
311.89
308.31
310.40
+0.90
2014-04-02
307.43
310.12
306.99
309.50
+2.03
2014-04-01
305.94
309.65
304.80
307.47
+1.58
2014-03-31
303.60
307.38
303.60
305.89
+2.29
2014-03-28
302.24
303.91
301.59
303.60
+1.38
2014-03-27
304.16
305.16
300.62
302.22
-1.99
2014-03-26
305.82
307.68
302.18
304.21
-1.55
2014-03-25
307.43
309.78
305.28
305.76
-1.57
2014-03-24
308.57
310.92
306.65
307.33
-1.73
2014-03-21
309.52
312.26
308.16
309.06
-0.39
2014-03-20
311.59
313.41
307.04
309.45
-2.03
2014-03-19
314.46
316.47
311.05
311.48
-2.98
2014-03-18
315.93
316.88
312.43
314.46
-1.49
2014-03-17
317.42
319.65
315.37
315.95
-0.29
2014-03-14
317.69
320.51
315.80
316.24
-1.45
2014-03-13
318.20
319.69
316.56
317.69
-0.60
2014-03-12
316.28
319.32
314.33
318.29
+1.97
2014-03-11
318.31
320.25
313.90
316.32
-2.01
2014-03-10
319.30
319.43
315.85
318.33
-0.50
2014-03-07
320.01
320.66
317.15
318.83
-0.97
2014-03-06
318.33
320.71
317.26
319.80
+0.87
2014-03-05
314.35
320.99
313.99
318.93
+3.34
2014-03-04
313.81
316.39
310.94
315.59
+1.62
2014-03-03
312.24
315.65
312.02
313.97
+2.81
2014-02-28
312.89
314.12
310.77
311.16
-2.16
2014-02-27
307.54
313.88
306.35
313.32
+5.72
2014-02-26
310.30
310.90
306.89
307.60
-2.59
2014-02-25
309.33
311.72
307.32
310.19
-0.11
2014-02-24
307.66
311.36
306.28
310.30
+2.49
2014-02-21
304.84
308.59
304.84
307.81
+3.02
2014-02-20
304.68
306.15
303.11
304.79
—
2014-02-19
306.63
308.40
303.84
304.79
-1.94
2014-02-18
308.08
309.09
305.33
306.73
-1.30
2014-02-17
307.44
309.26
306.50
308.03
+0.43
2014-02-14
305.01
308.72
304.47
307.60
+2.70
2014-02-13
302.52
305.85
300.84
304.90
+2.27
2014-02-12
298.53
303.86
298.53
302.63
+3.99
2014-02-11
298.20
300.86
297.79
298.64
+0.33
2014-02-10
298.10
300.88
297.49
298.31
+0.43
2014-02-07
296.71
300.23
296.21
297.88
+1.83
2014-02-06
296.05
296.05
296.05
296.05
+0.49
2014-02-04
297.60
299.20
293.56
295.56
-1.83
2014-02-03
296.69
301.40
296.10
297.39
+1.02
2014-01-31
297.77
299.41
294.25
296.37
-1.40
2014-01-30
303.87
305.42
297.29
297.77
-6.16
2014-01-29
302.63
306.47
302.63
303.93
+0.33
2014-01-28
303.60
307.17
302.44
303.60
-0.54
2014-01-27
308.25
310.45
303.43
304.14
-3.35
2014-01-24
313.64
315.29
306.90
307.49
-5.98
2014-01-23
313.54
317.03
310.99
313.47
-0.28
2014-01-22
312.08
315.98
312.07
313.75
+1.73
2014-01-21
316.13
316.82
309.84
312.02
-3.68
2014-01-20
313.75
317.49
313.28
315.70
+2.49
2014-01-17
308.89
314.25
308.40
313.21
+4.21
2014-01-16
307.92
309.52
305.49
309
+1.40
2014-01-15
307.87
308.63
304.79
307.60
-0.21
2014-01-14
310.73
312.09
306.99
307.81
-3.03
2014-01-13
309.11
311.66
308.46
310.84
+1.95
2014-01-10
305.22
310.06
305.22
308.89
+3.89
2014-01-09
304.95
307.88
304.25
305
+0.10
2014-01-08
305.11
305.96
302.61
304.90
—
2014-01-07
305.33
306.41
303.58
304.90
-0.32
2014-01-06
304.14
307.06
300.99
305.22
+0.98
2014-01-03
301.96
305.81
301.71
304.24
+2.04
2014-01-02
295.07
303.52
294.97
302.20
+6.26