现货铂金2023年价格历史
XPTCNY现货铂金（XPTCNY）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
208.14
2023年
最高价
元/克
242.77
2023-04-21
最低价
元/克
181.57
2023-11-10
2023年价格走势
现货铂金 · 单位：元/克（日K收盘）
2023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
2023-12-29
216.58
217.66
212.91
213.18
-3.35
2023-12-28
214.96
218.60
213.76
216.53
+1.35
2023-12-27
210.43
215.51
209.14
215.18
+4.16
2023-12-26
209.82
211.56
208.86
211.02
+1.42
2023-12-22
207.94
212.03
206.85
209.60
+1.44
2023-12-21
206.97
209.16
204.84
208.16
+0.97
2023-12-20
206.11
209.25
204.40
207.19
+1.14
2023-12-19
204.27
207.62
202.56
206.05
+1.83
2023-12-18
203.09
206.75
202.43
204.22
+1.30
2023-12-15
207.30
208.37
202.19
202.92
-4.21
2023-12-14
201.90
208.26
201.44
207.13
+5.23
2023-12-13
199.63
202.28
197.58
201.90
+1.35
2023-12-12
196.07
200.87
195.90
200.55
+4.32
2023-12-11
197.80
200.19
196.12
196.23
-1.30
2023-12-08
195.64
199.69
195.04
197.53
+1.95
2023-12-07
191.64
197.61
191.17
195.58
+3.88
2023-12-06
194.02
196.91
191.46
191.70
-2.10
2023-12-05
198.01
198.69
192.96
193.80
-3.83
2023-12-04
201.57
203.36
196.47
197.63
-3.93
2023-12-01
200.39
202.27
198.17
201.56
+1.59
2023-11-30
201.47
203.13
198.95
199.97
-1.31
2023-11-29
203.19
204.07
199.23
201.28
-1.64
2023-11-28
196.93
204.24
196.93
202.92
+4.60
2023-11-27
200.71
202.83
196.59
198.32
-2.63
2023-11-24
197.29
202.06
195.84
200.95
+3.25
2023-11-23
198.98
200.48
197
197.70
-1.37
2023-11-22
202.22
203.17
197.84
199.07
-2.39
2023-11-21
198.44
203.08
197.60
201.46
+3.04
2023-11-20
193.15
199.26
192.63
198.42
+4.44
2023-11-17
193.48
196.17
191.92
193.98
+1.16
2023-11-16
192.99
195.25
191.63
192.82
-0.48
2023-11-15
191.43
195.07
190.38
193.30
+2
2023-11-14
185.49
192.55
185.49
191.30
+4.47
2023-11-13
181.28
187.06
181.28
186.83
+5.26
2023-11-10
185.06
185.83
181.27
181.57
-3.92
2023-11-09
186.99
188.39
184.71
185.49
-1.65
2023-11-08
192.52
192.86
186.92
187.14
-5.08
2023-11-07
195.74
195.75
192
192.22
-3.16
2023-11-06
200.61
201.80
195.36
195.38
-5.44
2023-11-03
199.02
202.19
198.59
200.82
+1.72
2023-11-02
199.09
201.55
196.49
199.10
-0.39
2023-11-01
201.33
201.67
197.83
199.49
-1.99
2023-10-31
201.05
203.39
200.11
201.48
+0.38
2023-10-30
194.56
201.80
194
201.10
+5.94
2023-10-27
194.34
196.55
193.45
195.16
+0.28
2023-10-26
194.88
196.94
192.65
194.88
-0.35
2023-10-25
190.89
196.17
189.49
195.23
+4.12
2023-10-24
193.48
194.79
189.88
191.11
-1.84
2023-10-23
193.48
194.55
191.38
192.95
-0.36
2023-10-20
191.97
195.59
191.02
193.31
+0.80
2023-10-19
190.56
193.48
188.81
192.51
+1.84
2023-10-18
193.69
195.88
189.62
190.67
-2.75
2023-10-17
192.29
194.94
191.52
193.42
+1.08
2023-10-16
189.70
192.90
188.47
192.34
+2.09
2023-10-13
187.43
191.18
186.01
190.25
+3.46
2023-10-12
191.21
193.58
186.53
186.79
-4.84
2023-10-11
190.56
192.29
188.50
191.63
+1.34
2023-10-10
190.24
192.69
189.76
190.29
-1.23
2023-10-09
189.70
191.95
187.81
191.52
+2.16
2023-10-06
185.60
190.57
183.61
189.36
+3.81
2023-10-05
187
188.49
184.34
185.55
-1.18
2023-10-04
188.08
189.61
185.59
186.73
-0.68
2023-10-03
189.37
190.84
187.31
187.41
-2.20
2023-10-02
195.80
196.58
189.20
189.61
-5.69
2023-09-29
196.07
199.79
194.59
195.30
-0.57
2023-09-28
191.84
196.28
191.30
195.87
+4.17
2023-09-27
194.88
196.51
190.57
191.70
-3.51
2023-09-26
197.15
197.19
193.89
195.21
-1.66
2023-09-25
200.49
200.66
196.37
196.87
-3.15
2023-09-22
198.13
203.22
198.13
200.02
+1.89
2023-09-21
200.08
200.40
196.79
198.13
-2.13
2023-09-20
203.63
203.94
200.04
200.26
-2.57
2023-09-19
201.47
205.06
200.56
202.83
+1.28
2023-09-18
199.95
202.38
199.60
201.55
+1.80
2023-09-15
195.64
200.81
195.30
199.75
+3.73
2023-09-14
194.34
196.69
193.60
196.02
+1.86
2023-09-13
196.18
196.43
193.22
194.16
-2.05
2023-09-12
193.99
197.12
192.38
196.21
+1.77
2023-09-11
192.07
195.55
192.07
194.44
+1.69
2023-09-08
194.99
196.70
192
192.75
-2.57
2023-09-07
196.18
197.46
193.99
195.32
-1.32
2023-09-06
199.85
200.72
195.16
196.64
-3.71
2023-09-05
205.50
205.77
199.90
200.35
-5.65
2023-09-04
207.19
208.01
204.82
206
-1.42
2023-09-01
208.86
212.87
207.16
207.42
-1.56
2023-08-31
210.21
211.89
208.28
208.98
-1.84
2023-08-30
210.75
212.77
209.57
210.82
-0.56
2023-08-29
209.46
212.10
207.67
211.38
+2.48
2023-08-28
203.84
209.43
202.07
208.90
+4.94
2023-08-25
201.90
204.88
200.81
203.96
+2.10
2023-08-24
200.57
203.32
199.70
201.86
+1.03
2023-08-23
198.34
202.47
198.34
200.83
+2.20
2023-08-22
196.40
200.23
195.90
198.63
+2.02
2023-08-21
196.91
197.21
194.43
196.61
+0.12
2023-08-18
192.75
197.28
192.65
196.49
+3.74
2023-08-17
190.51
196.11
190.02
192.75
+2.21
2023-08-16
191.65
193.55
190.47
190.54
-1.30
2023-08-15
194.24
195.06
190.51
191.84
-2.85
2023-08-14
196.18
197.71
192.14
194.69
-2.31
2023-08-11
196.28
198.56
195.05
197
+1.05
2023-08-10
191.64
197.42
191.47
195.95
+4.16
2023-08-09
193.91
196
191.64
191.79
-2.86
2023-08-08
198.55
198.89
193.23
194.65
-4.04
2023-08-07
198.88
200.32
196.63
198.69
-0.46
2023-08-04
197.36
200.06
196.08
199.15
+1.70
2023-08-03
198.98
199.49
196.96
197.45
-1.30
2023-08-02
201.03
201.88
198.20
198.75
-2.17
2023-08-01
204.92
205.71
198.48
200.92
-4.39
2023-07-31
202.11
206.96
199.18
205.31
+3.34
2023-07-28
202.01
203.50
200.09
201.97
+0.28
2023-07-27
207.62
210.34
201.11
201.69
-6.37
2023-07-26
208.84
209.37
205.10
208.06
-0.93
2023-07-25
206.52
210.80
206.43
208.99
+2.29
2023-07-24
207.91
208.99
205.79
206.70
-0.91
2023-07-21
205.79
208.64
205.45
207.61
+1.20
2023-07-20
209.58
211.01
205.54
206.41
-3.27
2023-07-19
212.05
213.28
209.29
209.68
-2.54
2023-07-18
210.64
214.35
210.14
212.22
+1.36
2023-07-17
209.27
211.97
207.68
210.86
+0.77
2023-07-14
210
211.02
207.54
210.09
+0.03
2023-07-13
205.14
211
205.03
210.06
+4.94
2023-07-12
199.52
206.45
199.41
205.12
+5.36
2023-07-11
199.91
202.29
198.79
199.76
-0.33
2023-07-10
196.39
200.93
195
200.09
+3.97
2023-07-07
194.58
198.33
194.05
196.12
+1.43
2023-07-06
197.64
199.54
192.56
194.69
-2.85
2023-07-05
197.75
199.04
195.87
197.54
—
2023-07-04
196.23
200.35
196.20
197.54
+1.07
2023-07-03
194.53
197.89
192.76
196.47
+1.86
2023-06-30
193.69
196.48
191.25
194.61
+1.38
2023-06-29
196.72
198.88
191.79
193.23
-3.34
2023-06-28
199.21
199.52
194.28
196.57
-2.73
2023-06-27
199.31
201.96
197.55
199.30
-0.17
2023-06-26
198
202.36
198
199.47
+1.41
2023-06-23
199.20
200.56
197.67
198.06
-1.02
2023-06-22
203.73
204.63
198.55
199.08
-4.39
2023-06-21
207.21
207.66
203.33
203.47
-3.75
2023-06-20
210.31
210.76
205.72
207.22
-3.50
2023-06-19
211.67
212.40
210.09
210.72
-1.49
2023-06-16
213.14
215.41
210.30
212.21
-0.98
2023-06-15
210.62
214.05
207.76
213.19
+1.99
2023-06-14
210.64
212.54
208.96
211.20
+0.34
2023-06-13
213.73
215.51
210.41
210.86
-2.94
2023-06-12
217.45
217.99
213.21
213.80
-3.88
2023-06-09
217.55
220.43
215.26
217.68
-0.47
2023-06-08
219.71
222.07
217.28
218.15
-1.78
2023-06-07
222.74
226.04
219.62
219.93
-3.11
2023-06-06
222.41
224.40
220.62
223.04
+0.50
2023-06-05
216.91
224.23
216.21
222.54
+5.74
2023-06-02
217.01
219.74
215.38
216.80
-0.48
2023-06-01
214.42
218.70
214.26
217.28
+2.58
2023-05-31
219.60
220.86
214.50
214.70
-5.32
2023-05-30
221.06
224.51
219.12
220.02
-1.22
2023-05-29
221.05
223.05
219.89
221.24
+0.59
2023-05-26
220.25
223.52
219.82
220.65
+0.47
2023-05-25
220.68
223.09
219.23
220.18
-1.07
2023-05-24
226.19
228.05
220.19
221.25
-5.94
2023-05-23
230.40
231.31
226.41
227.19
-3.21
2023-05-22
229.55
233.06
228.25
230.40
+0.92
2023-05-19
226.41
232.41
226.04
229.48
+2.23
2023-05-18
231.48
231.71
225.93
227.25
-0.99
2023-05-17
228.24
228.24
228.24
228.24
-0.26
2023-05-16
229.86
231.37
227.64
228.50
-1.08
2023-05-15
227.72
231.53
227.21
229.58
+2.75
2023-05-12
236.10
237.88
226.60
226.83
-8.98
2023-05-11
240.35
241.57
233.96
235.81
-4.81
2023-05-10
238.26
243.14
236.88
240.62
+2.58
2023-05-09
231.26
239.23
230.04
238.04
+6.48
2023-05-08
228.36
234.74
228.03
231.56
+2.85
2023-05-05
225.38
229.75
223.49
228.71
+3.05
2023-05-04
227.91
229.53
222.92
225.66
-1.96
2023-05-03
229.32
231.96
225.84
227.62
-1.92
2023-05-02
226.95
230.63
224.89
229.54
+2.27
2023-05-01
231.27
234.90
226.36
227.27
-4.64
2023-04-28
232.92
233.73
229.21
231.91
-1.25
2023-04-27
235.15
237.26
231.25
233.16
-1.71
2023-04-26
233.86
239.20
233.86
234.87
+0.07
2023-04-25
234.26
235.89
229.66
234.80
+0.41
2023-04-24
241.25
241.35
233.12
234.39
-8.38
2023-04-21
235.48
244.47
234.36
242.77
+6.46
2023-04-20
235.26
236.93
232.62
236.31
+1.58
2023-04-19
233.05
236.34
228.37
234.73
+2.02
2023-04-18
226.32
234.90
225.73
232.71
+6.41
2023-04-17
224.88
228.19
223.54
226.30
+0.74
2023-04-14
226.25
228.27
223.12
225.56
-0.55
2023-04-13
219.54
228.36
218.42
226.11
+6.36
2023-04-12
214.84
220.95
214.52
219.75
+5.25
2023-04-11
214.31
217.84
213.95
214.50
+0.35
2023-04-10
217.17
219.08
212.59
214.15
-3.39
2023-04-07
217.54
217.54
217.54
217.54
+0.03
2023-04-06
215.44
218.58
214.77
217.51
+1.67
2023-04-05
219.71
221.79
213.97
215.84
-3.93
2023-04-04
213.28
220.67
211.86
219.77
+6.14
2023-04-03
213.68
215.74
211.07
213.63
-0.43
2023-03-31
212.81
215.26
210.41
214.06
+1.07
2023-03-30
208.64
213.62
207.55
212.99
+4.20
2023-03-29
207.92
209.90
205.35
208.79
+0.49
2023-03-28
210.10
211.34
206.68
208.30
-1.80
2023-03-27
211.26
211.52
207.25
210.10
-0.84
2023-03-24
212.74
213.67
206.58
210.94
-1.81
2023-03-23
211.72
214.34
209.95
212.75
+0.31
2023-03-22
209.52
215.75
209.45
212.44
+2.91
2023-03-21
213.49
214.64
207.38
209.53
-4
2023-03-20
210.82
216.34
207.98
213.53
+2.83
2023-03-17
209.90
215.46
207.31
210.70
+0.65
2023-03-16
207.19
211.13
206.78
210.05
+2.61
2023-03-15
211.74
213.98
204.74
207.44
-5.03
2023-03-14
215.48
215.75
210.49
212.47
-3.08
2023-03-13
207.51
216.61
206.33
215.55
+8.38
2023-03-10
203.51
210.13
200.85
207.17
+3.58
2023-03-09
202.23
207.40
201.23
203.59
+1.15
2023-03-08
201.47
204.68
200.78
202.44
+1.32
2023-03-07
210.39
211.72
200.36
201.12
-9.50
2023-03-06
210.64
211.48
207.30
210.62
-0.39
2023-03-03
207.19
212.03
207.13
211.01
+3.27
2023-03-02
206.22
208.37
204.19
207.74
+1.36
2023-03-01
205.25
209.22
204.36
206.38
+0.95
2023-02-28
202.63
207.32
200.91
205.43
+2.87
2023-02-27
195.64
205.71
195.10
202.56
+6.21
2023-02-24
204.14
205.31
195.68
196.35
-8.13
2023-02-23
204.76
207.67
202.81
204.48
-0.17
2023-02-22
203.48
207.72
201.82
204.65
+0.96
2023-02-21
199.63
204.51
198.63
203.69
+3.60
2023-02-20
197.72
202.99
197.14
200.09
+1.79
2023-02-17
198.24
199.33
195.67
198.30
-0.39
2023-02-16
197.26
200.89
195.99
198.69
+1.18
2023-02-15
200.77
201.97
197.12
197.51
-3.70
2023-02-14
206
207.15
200.34
201.21
-4.85
2023-02-13
203.63
206.68
201.85
206.06
+1.77
2023-02-10
206.01
208.94
203.74
204.29
-1.50
2023-02-09
209.35
213.09
205.50
205.79
-3.86
2023-02-08
209.97
213.68
209.15
209.65
-0.19
2023-02-07
209.46
212.03
207.73
209.84
+0.22
2023-02-06
209.94
212.44
208.43
209.62
-0.90
2023-02-03
220.33
222.88
209.69
210.52
-10.13
2023-02-02
216.94
223.81
216.94
220.65
+3.29
2023-02-01
218.53
219.23
213.83
217.36
-1.16
2023-01-31
218.03
220.60
213.50
218.52
+0.57
2023-01-30
218.32
220.60
216.63
217.95
-0.70
2023-01-27
219.63
221.25
215.41
218.65
-1.28
2023-01-26
223.82
225.30
218.85
219.93
-4.29
2023-01-25
227.92
229
222.36
224.22
-3.76
2023-01-24
225.87
229.46
224.70
227.98
+1.36
2023-01-23
224.14
227.46
221.71
226.62
+1.75
2023-01-20
223.38
227.76
219.93
224.87
+1.75
2023-01-19
224.36
226.14
217.80
223.12
-1.37
2023-01-18
224.25
232.67
222.22
224.49
-0.05
2023-01-17
229.54
230.54
223.66
224.54
-4.86
2023-01-16
229.97
231.58
227.03
229.40
-2.05
2023-01-13
230.40
233.53
225.65
231.45
+1.01
2023-01-12
230.19
234.64
228.13
230.44
-0.10
2023-01-11
232.24
238.05
229.87
230.54
-2.35
2023-01-10
232.34
235.37
230.73
232.89
+0.13
2023-01-09
236.12
237.47
232.24
232.76
-2.52
2023-01-06
228.13
236.47
225.65
235.28
+6.83
2023-01-05
232.45
235.10
227.38
228.45
-4.48
2023-01-04
233.42
237.26
231.27
232.93
-0.89
2023-01-03
230.83
235.80
229.68
233.82
+2.86
2023-01-02
230.67
231.48
230.29
230.96
+0.39