铂金99952009年价格历史
PT9995铂金9995（PT9995）2009年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
279.67
2009年
最高价
元/克
341
2009-12-03
最低价
元/克
212.75
2009-01-15
2009年价格走势
铂金9995 · 单位：元/克（日K收盘）
2009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
2009-12-31
333
335
333
335
-0.50
2009-12-30
336.50
336.50
335
335.50
-2.25
2009-12-29
336
338
336
337.75
-0.75
2009-12-28
340
340
338
338.50
+0.50
2009-12-25
335
338
335
338
+7
2009-12-24
320.50
331
320.50
331
+11.50
2009-12-23
322
322
318
319.50
-4
2009-12-22
327
327
323
323.50
-3.50
2009-12-21
327
328
326.50
327
-0.50
2009-12-18
328
328
326
327.50
-2.25
2009-12-17
331.50
331.50
329.75
329.75
+0.75
2009-12-16
330
330
329
329
-1.25
2009-12-15
328
330.75
328
330.25
+2.25
2009-12-14
325
328
325
328
+2
2009-12-11
323
327
323
326
+2
2009-12-10
324
325
323.50
324
+1.50
2009-12-09
328.75
330
322
322.50
-10
2009-12-08
326.50
332.50
326.50
332.50
+4.50
2009-12-07
329.75
329.75
328
328
-10
2009-12-04
337
338.25
337
338
-3
2009-12-03
342.50
342.50
341
341
+1
2009-12-02
338.50
340
338.50
340
+7.50
2009-12-01
332.50
332.50
331
332.50
+1
2009-11-30
330.50
331.50
330.50
331.50
+2
2009-11-27
332
332.50
329
329.50
-6.50
2009-11-26
335.50
336
335.50
336
+1.40
2009-11-25
332.50
334.60
329.50
334.60
+3.60
2009-11-24
335
335
331
331
-3
2009-11-23
332
334
332
334
+4
2009-11-20
327
330
326.50
330
-0.50
2009-11-19
332
332
329.25
330.50
-1
2009-11-18
330.50
331.50
330.50
331.50
+3.25
2009-11-17
329
330
328.25
328.25
+7.25
2009-11-16
319
321
319
321
+10
2009-11-13
313
313
309
311
-5
2009-11-12
313
316
313
316
+4.75
2009-11-11
310
311.25
308.50
311.25
+2.25
2009-11-10
309.50
310
309
309
-1
2009-11-09
310
310.50
309.18
310
-1
2009-11-06
311
311.50
310.50
311
+0.75
2009-11-05
309.50
310.50
309.50
310.25
+0.25
2009-11-04
304
311
304
310
+1.40
2009-11-03
307
309.50
307
308.60
+3.60
2009-11-02
303
305
301.50
305
+0.50
2009-10-30
304
305.50
304
304.50
+3
2009-10-29
302
302
300.25
301.50
-1.50
2009-10-28
303
303.50
301.75
303
-3
2009-10-27
311
311
305.50
306
-4.25
2009-10-26
310.50
310.50
309.50
310.25
-3.75
2009-10-23
310.50
315
310.50
314
+2.25
2009-10-22
312.50
313
311.50
311.75
+2
2009-10-21
311
311
309
309.75
-3.25
2009-10-20
311.50
313
311.50
313
+5.50
2009-10-19
306.50
307.50
306
307.50
+1
2009-10-16
306.50
308.50
306.50
306.50
-3.50
2009-10-15
310
311.50
310
310
-2
2009-10-14
310
312
309
312
+4
2009-10-13
306
308
306
308
+2
2009-10-12
305
306
305
306
+1
2009-10-09
304.50
305
304.50
305
+11
2009-09-30
292
294
292
294
+0.50
2009-09-29
292.50
294
292.50
293.50
—
2009-09-28
294.25
294.25
293
293.50
-4
2009-09-25
303
303
296
297.50
-7
2009-09-24
304
304.50
303.50
304.50
-1
2009-09-23
305
306.50
305
305.50
+2
2009-09-22
302
303.50
302
303.50
—
2009-09-21
304.50
304.50
303
303.50
-1.50
2009-09-18
307
307
304.50
305
-4
2009-09-17
307.50
309
307.50
309
+3
2009-09-16
303
306
303
306
+6
2009-09-15
300
300
300
300
+2
2009-09-14
298
299
298
298
+2.50
2009-09-11
293.50
296
293.50
295.50
+1
2009-09-10
295.50
295.50
293
294.50
-1.50
2009-09-09
295
298
295
296
+4
2009-09-08
289
292
289
292
+2.50
2009-09-07
289
290
289
289.50
—
2009-09-04
289
290
289
289.50
+4.50
2009-09-03
280
286
280
285
+2
2009-09-02
284
284
282
283
-3
2009-09-01
285
288
285
286
+0.50
2009-08-31
286.50
286.50
285.50
285.50
—
2009-08-28
283
285.50
283
285.50
+1.50
2009-08-27
284
284
282.50
284
-3.50
2009-08-26
280
287.50
280
287.50
+1.50
2009-08-25
286
286
285
286
-1.50
2009-08-24
289
290
287.50
287.50
+4.50
2009-08-21
284.50
285.50
282
283
-4
2009-08-20
284.50
288
284.50
287
+7
2009-08-19
281
283.50
280
280
-4.50
2009-08-18
284
286
280
284.50
-1.50
2009-08-17
286
288
285.50
286
-6
2009-08-14
290
293
290
292
+3
2009-08-13
285.50
290
284
289
+4.50
2009-08-12
286.50
286.50
284
284.50
-3.50
2009-08-11
285.75
288
285.75
288
—
2009-08-10
287.50
289
287.50
288
—
2009-08-07
292
292
287.50
288
-7
2009-08-06
291
295
291
295
+3.50
2009-08-05
283.50
292
283.50
291.50
+7.75
2009-08-04
281
284
281
283.75
+5.75
2009-08-03
279
279.50
277.50
278
+3
2009-07-31
272
275
272
275
+5.25
2009-07-30
269.50
270
269
269.75
-4.25
2009-07-29
275
277.50
274
274
-7
2009-07-28
279
281
278
281
+3
2009-07-27
274
278
274
278
+7.50
2009-07-24
271
271
270
270.50
-1.50
2009-07-23
268
272.50
268
272
+0.50
2009-07-22
271.50
272
271
271.50
-2.50
2009-07-21
273
274
272
274
+2
2009-07-20
271.50
272.50
271.50
272
+2.50
2009-07-17
267.50
271
267
269.50
+1.50
2009-07-16
267
269.50
266
268
+3.50
2009-07-15
263
265
263
264.50
+6
2009-07-14
253.50
259.50
252.50
258.50
+5
2009-07-13
257.50
257.50
253.50
253.50
-4.50
2009-07-10
255
258
255
258
+2.50
2009-07-09
256
257
254
255.50
-2.50
2009-07-08
264.50
264.50
256
258
-7
2009-07-07
265
267
264
265
-4.50
2009-07-06
271
271
269
269.50
-4
2009-07-03
273
274
273
273.50
-1.50
2009-07-02
273
275
273
275
+3.50
2009-07-01
273.50
273.50
270.50
271.50
-5
2009-06-30
273
276.50
273
276.50
+1.50
2009-06-29
275
275
274
275
-2
2009-06-26
269
277
269
277
+5
2009-06-25
271
272
269
272
+3
2009-06-24
269
270
267
269
+1
2009-06-23
274
274
268
268
-8
2009-06-22
277
277
276
276
-2
2009-06-19
277
279
277
278
-0.25
2009-06-18
277
280
276
278.25
-2.50
2009-06-17
281
281.50
279.25
280.75
-1.25
2009-06-16
283
283
278
282
-1.75
2009-06-15
286
286
283.50
283.75
-6.25
2009-06-12
288
291
288
290
-1
2009-06-11
291
291.50
289.50
291
+2
2009-06-10
287
290
287
289
+3.50
2009-06-09
283
285.50
282.50
285.50
-2.50
2009-06-08
290
291
288
288
-5
2009-06-05
293
293.50
293
293
+8
2009-06-04
283.50
285
283.50
285
-2.50
2009-06-03
287.50
287.50
287.50
287.50
+8
2009-06-02
282
282
279.50
279.50
+0.50
2009-06-01
275
279
275
279
+16.75
2009-05-27
260.50
263
260.50
262.25
-1.75
2009-05-26
267
267
264
264
-2.36
2009-05-25
266
266.36
266
266.36
+0.36
2009-05-22
263.50
266
262.50
266
-1
2009-05-21
264.50
268
264.50
267
+3.25
2009-05-20
263.25
263.75
262
263.75
+2.75
2009-05-19
256
262
256
261
+4
2009-05-18
255
258
255
257
-1.50
2009-05-15
255.50
260
255
258.50
+3.25
2009-05-14
258.50
258.50
255.25
255.25
-7.25
2009-05-13
260.30
263
260.30
262.50
+4
2009-05-12
257.50
260.50
257.50
258.50
-6
2009-05-11
263.50
265
262
264.50
-2
2009-05-08
268
268
265
266.50
-2
2009-05-07
263
268.50
263
268.50
+6.50
2009-05-06
263
263
260.25
262
+2.50
2009-05-05
255
260
255
259.50
+6
2009-05-04
252
254
252
253.50
-3
2009-04-30
253
258
253
256.50
+1.50
2009-04-29
249
256
249
255
-2.50
2009-04-28
266
267
257.50
257.50
-12
2009-04-27
271.80
273
269
269.50
-3
2009-04-24
271
273
271
272.50
+3.50
2009-04-23
271
271.50
269
269
—
2009-04-22
267
271
267
269
+0.50
2009-04-21
272.50
272.50
267
268.50
-7.30
2009-04-20
276.50
276.50
275.50
275.80
-3.45
2009-04-17
280
280
278
279.25
-2.75
2009-04-16
280
282.58
280
282
+0.50
2009-04-15
280
281.50
279.50
281.50
-2.50
2009-04-14
287
287
283.25
284
-2
2009-04-13
283
286
283
286
+7
2009-04-10
276
279
274
279
+4
2009-04-09
272
276
272
275
+7.75
2009-04-08
268.50
269
267
267.25
-1
2009-04-07
266.50
268.25
266.50
268.25
+4.25
2009-04-03
264
265
264
264
+1
2009-04-02
261.50
263
260.50
263
+1.50
2009-04-01
259
261.50
259
261.50
—
2009-03-31
259
261.50
258
261.50
-0.50
2009-03-30
262
263
261
262
-2.50
2009-03-27
265
265.50
263
264.50
+1
2009-03-26
259
263.50
259
263.50
+3.50
2009-03-25
259
260
258.50
260
-1
2009-03-24
262
262.50
258
261
+5
2009-03-23
254.50
256
254.50
256
-2.50
2009-03-20
252
260
252
258.50
+13
2009-03-19
240
245.50
240
245.50
+1.50
2009-03-18
243
244
243
244
-1.50
2009-03-17
244.50
246
244
245.50
-0.50
2009-03-16
246
246
246
246
+2
2009-03-13
243.50
245
243.50
244
+1
2009-03-12
242
244
242
243
+0.50
2009-03-11
242
243.50
240
242.50
-2
2009-03-10
244.50
245
244
244.50
-4
2009-03-09
249
250
247.45
248.50
+1
2009-03-06
247
248
246.50
247.50
+3
2009-03-05
242
245
242
244.50
+4.50
2009-03-04
243
243.50
239.50
240
-5
2009-03-03
244
246.30
244
245
-6.50
2009-03-02
250
251.50
250
251.50
+8.50
2009-02-27
242.50
243.50
241
243
+0.50
2009-02-26
242
243.50
242
242.50
-2
2009-02-25
248
248
242
244.50
-6.50
2009-02-24
248.50
252
248.50
251
+0.50
2009-02-23
249.50
250.50
249
250.50
+0.50
2009-02-20
248.50
250
245.22
250
-1
2009-02-19
254
255
249.80
251
-4.50
2009-02-18
251
255.50
251
255.50
+7.50
2009-02-17
245
248.50
245
248
+3
2009-02-16
243.50
245
243.50
245
-2
2009-02-13
247.50
247.50
246
247
-0.50
2009-02-12
241.50
247.50
241.50
247.50
+7.50
2009-02-11
241
241
239.20
240
+10
2009-02-10
227
231.50
227
230
+0.25
2009-02-09
229
230
229
229.75
+2.25
2009-02-06
225
227.50
225
227.50
+2.30
2009-02-05
223.50
225.50
223.50
225.20
+1.60
2009-02-04
223.60
223.90
223.60
223.60
-1.40
2009-02-03
224.90
225
224.90
225
—
2009-02-02
225
225
225
225
+10.50
2009-01-23
216.30
216.30
214.50
214.50
-3.10
2009-01-22
217
217.60
216
217.60
-2.40
2009-01-21
220.50
220.50
219
220
+0.20
2009-01-20
221
221
218.50
219.80
-6.20
2009-01-19
222.60
226
222.60
226
+7
2009-01-16
217.50
220
217.50
219
+6.25
2009-01-15
221
221
212
212.75
-10.25
2009-01-14
220
223.50
217
223
+2.50
2009-01-13
223.50
223.50
219.55
220.50
-11.50
2009-01-12
230.80
232
230.80
232
+1
2009-01-09
226
231.50
226
231
—
2009-01-08
232.50
232.50
227
231
+0.50
2009-01-07
225.50
231
225.50
230.50
+12
2009-01-06
216
218.50
215
218.50
-1
2009-01-05
216.95
220
215.50
219.50
+5