现货铂金2022年价格历史
XPTCNY现货铂金（XPTCNY）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
207.21
2022年
最高价
元/克
249.51
2022-03-08
最低价
元/克
177.93
2022-09-01
2022年价格走势
现货铂金 · 单位：元/克（日K收盘）
2022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
2022-12-30
227.56
231.32
226.06
230.57
+1.49
2022-12-29
217.12
229.38
216.58
229.08
+11.31
2022-12-28
220.12
223.49
216.26
217.77
-3.13
2022-12-27
221.76
222.95
215.18
220.90
+0.32
2022-12-26
220.58
221.54
220.36
220.58
+0.16
2022-12-23
211.29
223.19
210.43
220.42
+9.49
2022-12-22
215.59
217.64
209.02
210.93
-4.67
2022-12-21
217.45
219.09
214.10
215.60
-2.01
2022-12-20
211.35
219.60
210.32
217.61
+6.35
2022-12-19
213.13
218.44
210.43
211.26
-2.82
2022-12-16
216.63
218.73
212.69
214.08
-2.93
2022-12-15
221.66
222.55
215.61
217.01
-4.89
2022-12-14
222.70
224.52
219.39
221.90
-1.26
2022-12-13
215.14
226.19
214.53
223.16
+6.91
2022-12-12
221.12
221.74
213.99
216.25
-4.22
2022-12-09
216.58
222.90
214.46
220.47
+3.55
2022-12-08
216.42
219.28
214.96
216.92
+0.27
2022-12-07
213.40
219.96
210.86
216.65
+3.06
2022-12-06
215.39
217.61
212.26
213.59
-1.69
2022-12-05
219.17
222.14
214.42
215.28
-3.75
2022-12-02
225.38
226.14
215.83
219.03
-5.88
2022-12-01
221.66
227.92
221.01
224.91
+1.87
2022-11-30
216.04
224.92
215.70
223.04
+6.77
2022-11-29
213.45
218.23
212.43
216.27
+2.92
2022-11-28
211.72
217.18
209.45
213.35
+1.64
2022-11-25
213.46
214.88
210
211.71
-1.52
2022-11-24
214.29
216.61
212.26
213.23
-1.88
2022-11-23
213.74
216.58
210.32
215.11
+1.06
2022-11-22
211.50
215.93
211.32
214.05
+1.72
2022-11-21
210.54
213.75
207.51
212.33
+1.29
2022-11-18
211.95
214.21
209.85
211.04
-0.67
2022-11-17
217.01
218.61
210.54
211.71
-5.22
2022-11-16
218.09
221.58
215.83
216.93
-2.18
2022-11-15
219.17
224.38
216.91
219.11
-0.64
2022-11-14
221.73
223.14
215.72
219.75
-3.09
2022-11-11
223.17
228.75
220.26
222.84
-1.03
2022-11-10
213.03
225.68
212.16
223.87
+10.72
2022-11-09
215.18
218.50
211.40
213.15
-3.03
2022-11-08
211.83
216.88
208.70
216.18
+4.41
2022-11-07
207.19
212.49
203.85
211.77
+4.37
2022-11-04
198.23
208.35
197.04
207.40
+8.96
2022-11-03
201.88
204.27
195.85
198.44
-3.17
2022-11-02
203.63
206.86
201.14
201.61
-2.30
2022-11-01
199.45
206.21
199.31
203.91
+3.64
2022-10-31
203.03
204.98
199.14
200.27
-3.57
2022-10-28
206.76
208.89
202.61
203.84
-3
2022-10-27
205.60
208.78
202.99
206.84
+1.25
2022-10-26
197.80
207.08
196.69
205.59
+8
2022-10-25
199.83
200.84
194.99
197.59
-2.26
2022-10-24
201.90
204.36
198.23
199.85
-1.20
2022-10-21
197.26
201.78
191.97
201.05
+4.04
2022-10-20
190.78
198.48
189.02
197.01
+6.32
2022-10-19
195.78
197.09
190.02
190.69
-5.32
2022-10-18
197.68
199.62
194.34
196.01
-1.12
2022-10-17
192.83
199.47
192.83
197.13
+3.03
2022-10-14
192.83
196.59
191.75
194.10
-0.26
2022-10-13
189.48
195
185.38
194.36
+3.43
2022-10-12
191.36
194.02
188.83
190.93
-0.93
2022-10-11
192.94
195.66
190.13
191.86
-1.38
2022-10-10
196.54
197.23
192.40
193.24
-3.30
2022-10-07
198.98
202.77
196.39
196.54
-2.03
2022-10-06
197.90
201.22
197.30
198.57
+1.47
2022-10-05
200.81
201.89
194.45
197.10
-3.39
2022-10-04
194.48
202.99
193.91
200.49
+6.26
2022-10-03
185.60
195.67
185.16
194.23
+8.63
2022-09-30
186.35
190.07
184.08
185.60
-0.71
2022-09-29
186.48
188.38
181.60
186.31
+0.33
2022-09-28
183.30
187.58
179.98
185.98
+3.65
2022-09-27
183.69
187.07
182.31
182.33
-0.65
2022-09-26
183.54
188.25
182.77
182.98
-0.89
2022-09-23
194.41
196.01
183.87
183.87
-9.93
2022-09-22
196.32
197.99
192.40
193.80
-2.35
2022-09-21
199.29
202.60
195.42
196.15
-1.95
2022-09-20
198.48
201.28
197.36
198.10
-0.39
2022-09-19
194.69
199.31
193.26
198.49
+3.80
2022-09-16
195.28
196.47
190.67
194.69
-0.32
2022-09-15
195.72
199.40
193.91
195.01
-1.53
2022-09-14
190.23
197.53
189.11
196.54
+6.39
2022-09-13
195.67
198.38
189.16
190.15
-4.99
2022-09-12
189.70
196.52
188.51
195.14
+6
2022-09-09
189.64
192.42
188.29
189.14
-0.21
2022-09-08
187.10
191.28
184.99
189.35
+2.57
2022-09-07
184.13
188.02
181.60
186.78
+3.43
2022-09-06
182.63
185.92
181.92
183.35
+0.56
2022-09-05
179.96
183.80
179.33
182.79
+2.59
2022-09-02
178.55
182.71
177.93
180.20
+2.27
2022-09-01
182.79
183.11
176.53
177.93
-3.78
2022-08-31
183.03
185.30
180.95
181.71
-0.67
2022-08-30
186.46
187.50
182.03
182.38
-3.63
2022-08-29
185.60
188.98
182.36
186.01
+0.41
2022-08-26
190.02
191.53
185.49
185.60
-4.55
2022-08-25
189.30
191.84
188.40
190.15
+1.64
2022-08-24
189.99
191.64
187
188.51
-1.14
2022-08-23
188.94
192.18
186.35
189.65
+1.46
2022-08-22
192.66
194.25
187
188.19
-4.47
2022-08-19
196.41
197.08
190.78
192.66
-3.54
2022-08-18
199.63
201.36
196.18
196.20
-2.72
2022-08-17
201.87
202.98
198.01
198.92
-2.37
2022-08-16
201.49
203.67
199.09
201.29
+0.10
2022-08-15
206.95
208.35
198.88
201.19
-5.76
2022-08-12
206.44
208.05
204.04
206.95
+0.52
2022-08-11
203.29
210.36
203.12
206.43
+3.39
2022-08-10
201.57
204.92
199.52
203.04
+2.05
2022-08-09
203.07
204.17
200.60
200.99
-1.58
2022-08-08
201.03
205.03
198.96
202.57
+1.54
2022-08-05
199.85
203.65
198.44
201.03
+1.20
2022-08-04
194.06
201.47
193.04
199.83
+6.48
2022-08-03
193.06
195.10
190.99
193.35
+0.78
2022-08-02
195.74
198.51
192.57
192.57
-2.94
2022-08-01
192.59
197.69
191.47
195.51
+2.14
2022-07-29
191.80
195.96
190.45
193.37
+1.94
2022-07-28
191.23
193.69
189.16
191.43
-0.21
2022-07-27
188.65
192.51
187.43
191.64
+2.91
2022-07-26
189.92
192.51
187.11
188.73
-1.40
2022-07-25
188.62
191.10
186.89
190.13
+1.30
2022-07-22
188.23
191.64
187.32
188.83
+0.21
2022-07-21
185.22
189.48
183.11
188.62
+3.24
2022-07-20
188.73
190.99
184.73
185.38
-3.67
2022-07-19
186.32
191.43
184.41
189.05
+2.16
2022-07-18
183.87
189.48
182.90
186.89
+3.35
2022-07-15
182.79
184.41
180.30
183.54
+0.10
2022-07-14
184.38
184.72
179.33
183.44
-0.21
2022-07-13
182.64
185.38
179.44
183.65
+2.05
2022-07-12
187.89
188.19
181.49
181.60
-5.94
2022-07-11
193.80
194.34
187.21
187.54
-6.15
2022-07-08
188.54
194.56
186.78
193.69
+4.64
2022-07-07
184.95
190.24
182.90
189.05
+4.32
2022-07-06
186.77
187.43
181.92
184.73
-2.16
2022-07-05
191.03
191.24
183.54
186.89
-4.10
2022-07-04
192.29
192.40
189.37
190.99
-1.08
2022-07-01
192.99
194.12
186.24
192.07
-0.65
2022-06-30
197.97
199.09
191.53
192.72
-4.97
2022-06-29
196.54
201.57
195.85
197.69
+1.30
2022-06-28
195.93
199.95
194.99
196.39
+0.65
2022-06-27
195.96
197.90
193.26
195.74
—
2022-06-24
195.72
198.88
195.31
195.74
+0.54
2022-06-23
199.99
201.03
195.20
195.20
-5.51
2022-06-22
202.63
202.98
199.41
200.71
-2.27
2022-06-21
200.93
206
200.60
202.98
+1.62
2022-06-20
201.22
203.95
199.52
201.36
+0.43
2022-06-17
205.25
205.89
200.39
200.93
-4.75
2022-06-16
202.86
206.11
199.41
205.68
+3.24
2022-06-15
198.63
205.35
198.44
202.44
+3.78
2022-06-14
201.22
203.95
197.58
198.66
-2.59
2022-06-13
210.32
211.08
200.49
201.25
-9.39
2022-06-10
209.64
211.51
206
210.64
+0.75
2022-06-09
217.10
217.99
208.92
209.89
-7.34
2022-06-08
218.25
219.39
215.18
217.23
-0.86
2022-06-07
222.63
222.63
215.50
218.09
-4.54
2022-06-06
218.96
222.63
218.96
222.63
+3.13
2022-06-03
220.31
222.84
217.01
219.50
-1.44
2022-06-02
215.07
222.02
213.13
220.94
+6.30
2022-06-01
208.25
217.23
208.10
214.64
+5.51
2022-05-31
207.19
210.86
205.14
209.13
+1.94
2022-05-30
206.65
208.16
204.92
207.19
+1.73
2022-05-27
205.26
206.65
203.95
205.46
+0.75
2022-05-26
203.95
204.81
201.36
204.71
+0.54
2022-05-25
205.35
206.54
201.14
204.17
-1.83
2022-05-24
206.81
208.16
203.63
206
-0.43
2022-05-23
205.89
211.08
205.35
206.43
+0.75
2022-05-20
207.81
209.13
203.73
205.68
-2.59
2022-05-19
201.78
209.13
198.66
208.27
+6.05
2022-05-18
205.36
208.70
201.14
202.22
-3.13
2022-05-17
204.12
208.05
201.68
205.35
+2.05
2022-05-16
203.41
205.46
200.71
203.30
+0.11
2022-05-13
203.77
207.94
201.36
203.19
—
2022-05-12
213.99
215.50
202.65
203.19
-11.56
2022-05-11
208.38
216.47
207.51
214.75
+6.70
2022-05-10
206.51
213.23
204.49
208.05
+1.94
2022-05-09
206.92
207.94
200.60
206.11
-1.62
2022-05-06
211.76
212.59
205.03
207.73
-4.64
2022-05-05
214.31
216.80
209.24
212.37
-1.73
2022-05-04
207.73
215.61
207.30
214.10
+6.59
2022-05-03
201.76
209.67
201.36
207.51
+6.04
2022-05-02
202.11
203.19
196.93
201.47
-0.75
2022-04-29
198.52
204.17
197.15
202.22
+4.64
2022-04-28
198.34
200.93
195.53
197.58
—
2022-04-27
198.88
201.57
195.74
197.58
-0.97
2022-04-26
198.83
201.14
196.28
198.55
-0.54
2022-04-25
199.85
201.25
196.28
199.09
-0.86
2022-04-22
209.03
209.46
199.85
199.95
-8.64
2022-04-21
213.13
213.88
208.27
208.59
-4.10
2022-04-20
214
214.21
209.56
212.69
-0.87
2022-04-19
218.09
221.01
211.62
213.56
-5.18
2022-04-18
214.53
220.36
214.53
218.74
+4.21
2022-04-15
213.95
214.53
213.30
214.53
+0.32
2022-04-14
212.81
214.53
209.56
214.21
+1.52
2022-04-13
209.13
213.88
208.59
212.69
+3.67
2022-04-12
210.72
213.13
206.97
209.02
-2.49
2022-04-11
211.62
215.07
210
211.51
+0.65
2022-04-08
207.64
213.02
206.86
210.86
+3.46
2022-04-07
205.98
208.48
203.30
207.40
+1.40
2022-04-06
209.02
210.21
204.71
206
-2.59
2022-04-05
213.23
213.56
208.27
208.59
-4
2022-04-04
213.13
215.39
211.18
212.59
-0.54
2022-04-01
212.14
215.93
211.62
213.13
+0.87
2022-03-31
214.10
214.96
210.64
212.26
-2.27
2022-03-30
212.23
216.69
211.40
214.53
+2.48
2022-03-29
212.35
213.23
206.32
212.05
-0.54
2022-03-28
216.37
216.58
211.18
212.59
-3.67
2022-03-25
221.33
223.17
215.07
216.26
-4.32
2022-03-24
220.37
223.28
217.66
220.58
+0.65
2022-03-23
220.91
222.09
218.09
219.93
-0.97
2022-03-22
223.74
225.22
218.20
220.90
-3.24
2022-03-21
221.87
225.54
220.36
224.14
+2.81
2022-03-18
220.31
224.79
220.04
221.33
+0.21
2022-03-17
219.66
222.41
217.77
221.12
+1.73
2022-03-16
212.83
220.58
211.51
219.39
+7.02
2022-03-15
222.68
223.49
211.94
212.37
-10.47
2022-03-14
232.99
233.10
221.22
222.84
-7.45
2022-03-11
230.75
233.42
227.16
230.29
-2.70
2022-03-10
233.28
237.42
228.03
232.99
+1.08
2022-03-09
248.81
254.15
229.21
231.91
-17.60
2022-03-08
242.50
253.94
241.31
249.51
+8.10
2022-03-07
241.95
249.51
238.18
241.41
-0.44
2022-03-04
233.15
242.49
231.16
241.85
+9.07
2022-03-03
231.26
236.12
230.29
232.78
+1.73
2022-03-02
227.81
232.13
226.30
231.05
+4
2022-03-01
225.53
229.86
224.14
227.05
+1.40
2022-02-28
231.91
231.91
223.17
225.65
-3.02
2022-02-25
228.52
230.29
225.11
228.67
+1.29
2022-02-24
235.69
243.14
224.03
227.38
-8.42
2022-02-23
232.09
236.02
231.81
235.80
+3.35
2022-02-22
231.81
236.12
231.81
232.45
+0.44
2022-02-21
230.83
233.64
230.19
232.01
+1.61
2022-02-18
234.96
236.56
229.32
230.40
-5.08
2022-02-17
229.19
235.69
227.59
235.48
+5.40
2022-02-16
221.07
230.08
220.25
230.08
+8.53
2022-02-15
222.17
223.28
216.91
221.55
-0.32
2022-02-14
221.66
224.46
219.93
221.87
—
2022-02-11
221.74
223.60
217.88
221.87
-0.11
2022-02-10
223.40
228.24
219.93
221.98
-0.76
2022-02-09
222.63
224.79
220.25
222.74
—
2022-02-08
220.26
223.82
216.69
222.74
+2.06
2022-02-07
221.76
222.20
217.88
220.68
-0.76
2022-02-04
222.88
224.14
218.63
221.44
-1.08
2022-02-03
222.83
224.46
219.71
222.52
-0.54
2022-02-02
221.73
225.76
220.58
223.06
+2.05
2022-02-01
219.68
225.87
219.39
221.01
—
2022-01-31
217.45
221.12
217.12
221.01
+2.59
2022-01-28
220.76
222.63
213.77
218.42
-2.37
2022-01-27
222.09
223.92
218.31
220.79
-1.95
2022-01-26
221.19
229.21
220.90
222.74
+0.98
2022-01-25
221.69
223.60
217.23
221.76
+0.21
2022-01-24
223.60
224.25
216.47
221.55
-0.32
2022-01-21
224.41
227.05
221.44
221.87
-2.16
2022-01-20
221.12
227.49
219.28
224.03
+2.91
2022-01-19
211.43
223.38
209.78
221.12
+9.50
2022-01-18
209.67
213.23
207.84
211.62
+1.84
2022-01-17
209.24
211.08
208.16
209.78
+0.76
2022-01-14
209.67
212.48
208.48
209.02
+0.10
2022-01-13
211.08
211.72
207.84
208.92
-2.37
2022-01-12
209.80
213.02
208.05
211.29
+1.19
2022-01-11
203.06
210.54
202.44
210.10
+6.69
2022-01-10
207.19
208.27
199.41
203.41
-2.70
2022-01-07
208.74
210
204.49
206.11
-1.40
2022-01-06
211.72
213.13
205.68
207.51
-4.54
2022-01-05
210.24
216.47
208.38
212.05
+2.38
2022-01-04
206.41
212.16
204.60
209.67
+2.59
2022-01-03
208.92
211.94
200.60
207.08
-0.97