农行纸铂金(人民币)2022年价格历史
ABCCNYPT农行纸铂金(人民币)（ABCCNYPT）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
209.17
2022年
最高价
元/克
240.61
2022-11-10
最低价
元/克
184.15
2022-07-12
2022年价格走势
农行纸铂金(人民币) · 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
234.67
239.07
234.37
236.77
+2.11
2022-12-29
227.99
235.94
227.12
234.66
+6.92
2022-12-28
228.93
233.17
227.74
227.74
-1.23
2022-12-27
230.49
232.92
226.10
228.97
-1.87
2022-12-23
224.55
231.05
219.32
230.84
+6.10
2022-12-22
226.75
227.38
221.81
224.74
-2.01
2022-12-21
227.72
228.26
224.38
226.75
-1.08
2022-12-20
222.67
228.82
221.13
227.83
+5.11
2022-12-19
225.35
227.34
222.72
222.72
-1.10
2022-12-16
223.82
223.82
223.82
223.82
-4.62
2022-12-15
228.44
228.44
228.44
228.44
-3.03
2022-12-14
231.47
231.47
231.47
231.47
-0.24
2022-12-13
231.71
231.71
231.71
231.71
+5.40
2022-12-12
226.31
226.31
226.31
226.31
-0.61
2022-12-09
226.92
226.92
226.92
226.92
+0.43
2022-12-08
226.49
226.49
226.49
226.49
-0.18
2022-12-07
226.67
226.67
226.67
226.67
+1.63
2022-12-06
225.04
225.04
225.04
225.04
-1.50
2022-12-05
226.54
226.54
226.54
226.54
-4.91
2022-12-02
231.45
231.45
231.45
231.45
-6.60
2022-12-01
238.05
238.05
238.05
238.05
+1.74
2022-11-30
236.31
236.31
236.31
236.31
+3.75
2022-11-29
232.56
232.56
232.56
232.56
+2.38
2022-11-28
230.18
230.18
230.18
230.18
+3.55
2022-11-25
226.63
226.63
226.63
226.63
-2.13
2022-11-24
228.76
228.76
228.76
228.76
-0.62
2022-11-23
229.38
229.38
229.38
229.38
-0.71
2022-11-22
230.09
230.09
230.09
230.09
+3.44
2022-11-21
226.65
226.65
226.65
226.65
-0.37
2022-11-18
227.02
227.02
227.02
227.02
-0.97
2022-11-17
227.99
227.99
227.99
227.99
-3.69
2022-11-16
231.68
231.68
231.68
231.68
+0.17
2022-11-15
231.51
231.51
231.51
231.51
-1.91
2022-11-14
233.42
233.42
233.42
233.42
-4.06
2022-11-11
240.56
243.56
236.13
237.48
-3.13
2022-11-10
230.39
241.05
229.96
240.61
+10.08
2022-11-09
233.49
236.72
230.13
230.53
-2.98
2022-11-08
227.91
234.04
227.67
233.51
+5.63
2022-11-07
220.75
228.02
220.50
227.88
+7.51
2022-11-04
217.23
222.21
216.69
220.37
+3.15
2022-11-03
222.85
225.98
216
217.22
-5.55
2022-11-02
222.64
225.59
221.99
222.77
+0.16
2022-11-01
220.23
224.33
218.75
222.61
+2.20
2022-10-31
222.20
222.51
218.51
220.41
-1.30
2022-10-28
224.55
226.04
221.16
221.71
-3.15
2022-10-27
221.45
226.08
220.49
224.86
+3.36
2022-10-26
216.79
222.14
215.53
221.50
+4.57
2022-10-25
217.35
219.22
214.42
216.93
-0.51
2022-10-24
218.68
221.06
216.56
217.44
+2.05
2022-10-21
213.97
215.39
209.40
215.39
+1.42
2022-10-20
207.73
214.80
205.99
213.97
+6.25
2022-10-19
211.21
212.51
207.60
207.72
-3.78
2022-10-18
213.06
215.22
210.74
211.50
-1.70
2022-10-17
212.28
214.65
211.40
213.20
+4.84
2022-10-14
207.93
212.20
207.15
208.36
+0.75
2022-10-13
206.13
209.06
202.06
207.61
+1.50
2022-10-12
207.24
208.30
204.98
206.11
-1.83
2022-10-11
208.60
209.46
205.63
207.94
-0.70
2022-10-10
208.89
211.10
208.08
208.64
-4.12
2022-10-07
212.71
215.76
211.60
212.76
+0.09
2022-10-06
210.51
214.27
210.03
212.67
+2.64
2022-10-05
215.27
216.20
208.09
210.03
-4.99
2022-10-04
206.76
216.21
206.76
215.02
+8.19
2022-10-03
199.31
207.60
198.11
206.83
+7.05
2022-09-30
200.25
201.93
197.53
199.78
-0.58
2022-09-29
200.22
202.55
197.12
200.36
+0.16
2022-09-28
198.29
200.65
195.82
200.20
+1.57
2022-09-27
198.54
201.03
197.04
198.63
-0.13
2022-09-26
200.34
201.75
197.11
198.76
-0.03
2022-09-23
207.10
207.57
197.90
198.79
-8.33
2022-09-22
209.03
210.17
205.24
207.12
-1.77
2022-09-21
209.90
213.96
208.07
208.89
-1.02
2022-09-20
207.98
211.31
207.80
209.91
+1.98
2022-09-19
205.55
209.47
203.52
207.93
+3.39
2022-09-16
205.35
205.66
201.19
204.54
-1.03
2022-09-15
205.78
208.35
203.43
205.57
+0.07
2022-09-14
200.55
206.23
198.30
205.50
+4.43
2022-09-13
203.41
206.07
201
201.07
-2.38
2022-09-12
197.94
203.45
196.52
203.45
+5.43
2022-09-09
197.62
199.55
196
198.02
+0.40
2022-09-08
193.95
199.46
193.51
197.62
+3.57
2022-09-07
191.69
195.46
190.77
194.05
+2.33
2022-09-06
190.36
194.77
190.15
191.72
+1.34
2022-09-05
186.74
191.22
186.49
190.38
+1.38
2022-09-02
185.92
189.06
184.85
189
+3.17
2022-09-01
189.43
189.57
183.42
185.83
-3.60
2022-08-31
189.62
191.44
187.97
189.43
-0.51
2022-08-30
193.72
194.11
189.34
189.94
-3.71
2022-08-29
191.30
195.35
190.49
193.65
-0.41
2022-08-26
194.98
197.13
193
194.06
-0.92
2022-08-25
195.03
196.72
194.22
194.98
-0.02
2022-08-24
196.52
197.18
192.93
195
-1.34
2022-08-23
193.82
197.03
192.06
196.34
+2.52
2022-08-22
197.20
198.87
192.20
193.82
-2.90
2022-08-19
201.05
201.23
195.98
196.72
-4.32
2022-08-18
201.91
205.06
200.83
201.04
-0.96
2022-08-17
205.05
206.15
201.89
202
-3.14
2022-08-16
205.78
207.29
203.18
205.14
-0.62
2022-08-15
209.66
210.38
202.37
205.76
-2.97
2022-08-12
210.51
211.50
206.50
208.73
-1.88
2022-08-11
206.13
212.47
205.14
210.61
+4.43
2022-08-10
204.13
206.47
202.79
206.18
+1.97
2022-08-09
206.54
206.74
203.65
204.21
-2.48
2022-08-08
202.47
207.59
201.85
206.69
+2.05
2022-08-05
202.79
206.18
201.94
204.64
+1.79
2022-08-04
196.22
203.34
195.70
202.85
+6.68
2022-08-03
199.28
200.39
194.12
196.17
-3.07
2022-08-02
199.03
201.41
196.65
199.24
+0.34
2022-08-01
194.43
200.35
194.22
198.90
+2.73
2022-07-29
193.25
198.07
192.77
196.17
+2.88
2022-07-28
193.37
196.03
191.74
193.29
-0.08
2022-07-27
190.67
194.01
190.62
193.37
+2.65
2022-07-26
191.51
194.70
190.56
190.72
-0.87
2022-07-25
190.49
193.56
189.26
191.59
-1.03
2022-07-22
190.97
194.34
190.53
192.62
+1.64
2022-07-21
189.02
191.07
186.25
190.98
+1.99
2022-07-20
191.23
193.22
188.54
188.99
-2.03
2022-07-19
190.18
193.51
187.66
191.02
+0.94
2022-07-18
186.67
191.63
185.47
190.08
+4.56
2022-07-15
185.10
186.60
182.81
185.52
+0.40
2022-07-14
186.54
187.35
181.10
185.12
-1.42
2022-07-13
184.02
187.34
182.79
186.54
+2.39
2022-07-12
189.35
190.27
184.10
184.15
-5.09
2022-07-11
193.01
193.42
188.92
189.24
-4.09
2022-07-08
189.87
195.10
188.40
193.33
+3.50
2022-07-07
184.41
191.20
184.16
189.83
+5.58
2022-07-06
188.96
189.53
184.22
184.25
-4.72
2022-07-05
192.07
193.19
185.51
188.97
-3.09
2022-07-04
192.45
193.83
191.33
192.06
+0.86
2022-07-01
196.01
196.79
188.11
191.20
-4.66
2022-06-30
198.85
200.42
193.03
195.86
-2.84
2022-06-29
198.51
203.42
197.71
198.70
+0.24
2022-06-28
196.26
201.55
195.59
198.46
+2.23
2022-06-27
197.46
199.01
194.34
196.23
-1.25
2022-06-24
198.48
200.23
196.52
197.48
-1.24
2022-06-23
201.44
202
198.42
198.72
-2.73
2022-06-22
204.23
204.39
200.81
201.45
-2.94
2022-06-21
202.36
206.93
201.52
204.39
+2.03
2022-06-20
202.26
204.81
201.92
202.36
-1.13
2022-06-17
204.78
206.58
203.07
203.49
-3.25
2022-06-16
202.74
206.85
200.88
206.74
+3.83
2022-06-15
206.68
206.71
202.54
202.91
+1.67
2022-06-14
205.72
206.50
201.06
201.24
-4.46
2022-06-13
211.24
211.51
204.76
205.70
-5.54
2022-06-10
210.68
211.56
207.44
211.24
+0.61
2022-06-09
219.37
219.41
209.95
210.63
-8.67
2022-06-08
217.99
219.47
215.91
219.30
+1.23
2022-06-07
217.68
219.50
216.43
218.07
-4.30
2022-06-06
218.86
222.45
218.74
222.37
+3.92
2022-06-03
219.72
222.84
218.28
218.45
-1.29
2022-06-02
215.66
219.96
213.55
219.74
+4.30
2022-06-01
208.72
217.14
208
215.44
+6.70
2022-05-31
207.95
209.83
206.06
208.74
+1.96
2022-05-30
207.31
208
206.20
206.78
-0.68
2022-05-27
206.89
208.65
205.28
207.46
+0.53
2022-05-26
205.79
207.66
204.06
206.93
+1.07
2022-05-25
205.90
206.86
202.61
205.86
-0.11
2022-05-24
206.44
208.24
204.25
205.97
-0.40
2022-05-23
207.81
210.89
206.03
206.37
+0.32
2022-05-20
208
209.97
205.10
206.05
-1.85
2022-05-19
205.41
208.86
202.41
207.90
+2.29
2022-05-18
207.64
211.33
203.66
205.61
-2.17
2022-05-17
207.42
209.89
205.59
207.78
+0.83
2022-05-16
208.59
209.87
205.03
206.95
-0.02
2022-05-13
209.75
211.68
206.14
206.97
-2.59
2022-05-12
217.76
217.87
207.97
209.56
-8.07
2022-05-11
211.59
218.09
209.85
217.63
+6.25
2022-05-10
208.71
216.16
206.76
211.38
+2.56
2022-05-09
206.57
209.10
201.82
208.82
+0.03
2022-05-06
209.01
211.96
205.54
208.79
-0.48
2022-05-05
209.94
214.86
209.27
209.27
-0.62
2022-05-04
206.13
210.18
205.59
209.89
+3.76
2022-05-03
201.07
207.96
199.76
206.13
+5.09
2022-05-02
200.36
201.87
196
201.04
-0.16
2022-04-29
195.51
201.61
195.51
201.20
+5.72
2022-04-28
194.75
200.11
194.25
195.48
+0.57
2022-04-27
195.07
198.74
192.19
194.91
-0.36
2022-04-26
194.41
197.68
193.89
195.27
+0.89
2022-04-25
195.94
197.79
193.53
194.38
-2.69
2022-04-22
202.53
203.65
196.44
197.07
-5.61
2022-04-21
204.25
206.09
202.21
202.68
-1.52
2022-04-20
204.64
205.50
202.05
204.20
-0.47
2022-04-19
210.15
211.39
203.66
204.67
-5.62
2022-04-18
206.29
210.68
206.17
210.29
+5.78
2022-04-15
202.70
205.51
202.60
204.51
+1.71
2022-04-14
204.35
204.51
200.89
202.80
-1.50
2022-04-13
201.64
204.36
198.98
204.30
+2.53
2022-04-12
201.93
204.02
198.48
201.77
-0.32
2022-04-11
201.90
205.39
201
202.09
+1.43
2022-04-08
196.91
203.87
196.83
200.66
+3.67
2022-04-07
196.01
197.90
194.32
196.99
+0.90
2022-04-06
200.22
200.93
195.92
196.09
-4.23
2022-04-05
204
204.10
199.84
200.32
-3.59
2022-04-04
203.08
205.80
202.11
203.91
—
2022-04-01
203.40
206.15
201.89
203.91
+0.47
2022-03-31
205.02
205.25
200.84
203.44
-1.60
2022-03-30
202.10
206.31
200.99
205.04
+3.22
2022-03-29
204.89
205.14
197.09
201.82
-2.83
2022-03-28
206.78
207.36
202.29
204.65
-2.52
2022-03-25
211.75
212.56
207.17
207.17
-4.31
2022-03-24
209.15
213.20
208.28
211.48
+2.53
2022-03-23
209.86
212.07
208.71
208.95
-0.80
2022-03-22
213.11
214.96
208.55
209.75
-4.54
2022-03-21
211.15
214.40
209.99
214.29
+1.84
2022-03-18
211.59
214.14
209.47
212.45
+0.82
2022-03-17
208.49
211.78
205.54
211.63
+3.13
2022-03-16
205.82
209.55
202.46
208.50
+3.31
2022-03-15
214.75
215.16
204.24
205.19
-9.27
2022-03-14
217.94
219.02
211.57
214.46
-6.05
2022-03-11
220.16
222.21
215.55
220.51
+0.41
2022-03-10
223.95
225.91
217.79
220.10
-3.18
2022-03-09
237.17
239.65
217.75
223.28
-13.03
2022-03-08
231.36
241.34
227.54
236.31
+4.64
2022-03-07
235.05
236.51
226.01
231.67
+5.16
2022-03-04
219.91
228.22
219.23
226.51
+6.77
2022-03-03
216.19
223.66
216.11
219.74
+3.81
2022-03-02
213.49
218.30
213.40
215.93
+2.70
2022-03-01
215
217.76
211.16
213.23
-1.61
2022-02-28
216.57
218.04
213.86
214.84
-1.06
2022-02-25
220.56
221.79
213.02
215.90
-5.09
2022-02-24
222.46
230.59
219.10
220.99
-1.30
2022-02-23
221.76
223.58
220.32
222.29
+0.57
2022-02-22
219.85
224.07
219.62
221.72
+1.87
2022-02-21
220.67
222.19
218.80
219.85
-1.42
2022-02-18
222.16
225.01
220.01
221.27
-0.92
2022-02-17
216.74
223.31
216.40
222.19
+5.50
2022-02-16
208.01
216.76
208
216.69
+8.66
2022-02-15
211.88
212.63
206.56
208.03
-4.78
2022-02-14
213.99
214.93
210.38
212.81
+3.27
2022-02-11
215
217.62
207.94
209.54
-5.45
2022-02-10
211.67
215.94
209.39
214.99
+3.36
2022-02-09
213.02
214.94
210.88
211.63
-1.48
2022-02-08
210.09
213.62
207.30
213.11
+3.08
2022-02-07
211.58
212.32
208.10
210.03
-0.38
2022-02-04
211.48
213.63
208.31
210.41
-1.01
2022-02-03
215.25
215.36
209.88
211.42
-3.87
2022-02-02
212.23
215.35
209.85
215.29
+2.79
2022-02-01
209.01
215.62
208.09
212.50
+3.67
2022-01-31
207.42
210.40
207.42
208.83
+3.04
2022-01-28
210.70
212.43
204.37
205.79
-4.92
2022-01-27
214.58
215.47
208.81
210.71
-3.78
2022-01-26
209.79
217.48
209.25
214.49
+4.57
2022-01-25
207.98
211.15
206.55
209.92
+1.86
2022-01-24
212.04
213.50
205.84
208.06
-6.10
2022-01-21
216.12
216.49
210.96
214.16
-1.93
2022-01-20
211.29
217.11
209.01
216.09
+4.86
2022-01-19
203.41
211.44
200.25
211.23
+7.93
2022-01-18
200.73
203.63
198.45
203.30
+2.57
2022-01-17
199.80
201.18
198.93
200.73
-0.27
2022-01-14
199.15
202.62
199
201
+1.79
2022-01-13
201.90
202.73
198.85
199.21
-2.68
2022-01-12
197.21
203.22
197.21
201.89
+4.79
2022-01-11
192.34
197.27
192.03
197.10
+4.89
2022-01-10
197.63
199.02
191.02
192.21
-4.51
2022-01-07
199.31
201.39
196.50
196.72
-2.68
2022-01-06
205.40
207.12
197.09
199.40
-6.04
2022-01-05
201.04
205.89
199.57
205.44
+4.17
2022-01-04
195.65
203.44
194.51
201.27
+5.47
2022-01-03
200.06
202.12
191.52
195.80
-1.24