搜金价

农行纸铂金(美元)2020年价格历史

ABCUSDPT

农行纸铂金(美元)（ABCUSDPT）2020年全年每日行情明细与价格走势，单位美元/盎司。

年均价 美元/盎司
922.89
2020年
最高价 美元/盎司
1077.68
2020-12-31
最低价 美元/盎司
809.25
2020-06-25

2020年价格走势

农行纸铂金(美元) · 单位：美元/盎司（日K收盘）

2020年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；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
2020-12-31
1074.16
1088.39
1066.66
1077.68
+3.94
2020-12-30
1056.98
1074.71
1053.90
1073.74
+18.28
2020-12-29
1047.45
1061.19
1041
1055.46
+14.37
2020-12-28
1044.49
1055.72
1034.08
1041.09
+7.62
2020-12-25
1032.90
1033.47
1032.73
1033.47
+0.39
2020-12-24
1018.26
1034.60
1018.13
1033.08
+14.21
2020-12-23
1000.82
1026.76
1000.82
1018.87
+18.44
2020-12-22
1002.98
1025.85
994.36
1000.43
-3.04
2020-12-21
1038.58
1060.40
981.18
1003.47
-42.80
2020-12-18
1045.75
1058.44
1031.71
1046.27
+1.03
2020-12-17
1032.33
1064.09
1025.61
1045.24
+12.93
2020-12-16
1033.66
1056.81
1029.71
1032.31
-1.70
2020-12-15
1011.99
1041.66
1004.45
1034.01
+20.61
2020-12-14
1023.81
1032.94
1012.09
1013.40
-9.82
2020-12-11
1023.22
1023.22
1023.22
1023.22
-10.56
2020-12-10
1033.78
1033.78
1033.78
1033.78
+2.12
2020-12-09
1031.66
1031.66
1031.66
1031.66
-1.34
2020-12-08
1033
1033
1033
1033
-15.63
2020-12-07
1048.63
1048.63
1048.63
1048.63
-9.18
2020-12-04
1057.81
1057.81
1057.81
1057.81
+27.16
2020-12-03
1030.65
1030.65
1030.65
1030.65
+7.99
2020-12-02
1022.66
1022.66
1022.66
1022.66
+24.28
2020-12-01
998.38
998.38
998.38
998.38
+25.37
2020-11-30
973.01
973.01
973.01
973.01
+1.76
2020-11-27
971.25
971.25
971.25
971.25
+5.64
2020-11-26
965.61
965.61
965.61
965.61
-5.55
2020-11-25
971.16
971.16
971.16
971.16
+6.49
2020-11-24
964.67
964.67
964.67
964.67
+24.51
2020-11-23
940.16
940.16
940.16
940.16
-14.10
2020-11-20
954.26
954.26
954.26
954.26
+3.52
2020-11-19
950.74
950.74
950.74
950.74
-3.69
2020-11-18
954.43
954.43
954.43
954.43
+15.98
2020-11-17
938.45
938.45
938.45
938.45
+21.26
2020-11-16
917.19
917.19
917.19
917.19
+19.85
2020-11-13
897.34
897.34
897.34
897.34
+6.68
2020-11-12
890.66
890.66
890.66
890.66
+20.18
2020-11-11
870.48
870.48
870.48
870.48
-17.99
2020-11-10
888.47
888.47
888.47
888.47
+27.10
2020-11-09
861.37
861.37
861.37
861.37
-37.88
2020-11-06
899.25
899.25
899.25
899.25
-8.38
2020-11-05
907.63
907.63
907.63
907.63
+27.94
2020-11-04
879.69
879.69
879.69
879.69
+4.11
2020-11-03
875.58
875.58
875.58
875.58
+13.70
2020-11-02
861.88
861.88
861.88
861.88
+9.67
2020-10-30
852.21
852.21
852.21
852.21
-1.24
2020-10-29
853.45
853.45
853.45
853.45
-29.80
2020-10-28
883.25
883.25
883.25
883.25
-8.71
2020-10-27
891.96
891.96
891.96
891.96
+7.98
2020-10-26
883.98
883.98
883.98
883.98
-31.12
2020-10-23
915.10
915.10
915.10
915.10
+27.71
2020-10-22
887.39
887.39
887.39
887.39
-5.29
2020-10-21
892.68
892.68
892.68
892.68
+11.91
2020-10-20
880.77
880.77
880.77
880.77
+14.63
2020-10-19
866.14
866.14
866.14
866.14
-11.31
2020-10-16
877.45
877.45
877.45
877.45
+7.58
2020-10-15
869.87
869.87
869.87
869.87
+3.72
2020-10-14
866.15
866.15
866.15
866.15
-14.50
2020-10-13
880.65
880.65
880.65
880.65
-2.01
2020-10-12
882.66
882.66
882.66
882.66
-10.89
2020-10-09
893.55
893.55
893.55
893.55
+20.24
2020-10-08
873.31
873.31
873.31
873.31
+4.98
2020-10-07
868.33
868.33
868.33
868.33
-2.49
2020-10-06
870.82
870.82
870.82
870.82
-28.16
2020-10-05
898.98
898.98
898.98
898.98
+12.15
2020-10-02
886.83
886.83
886.83
886.83
-19.56
2020-10-01
906.39
906.39
906.39
906.39
+1.39
2020-09-30
905
905
905
905
+16.85
2020-09-29
888.15
888.15
888.15
888.15
+1.39
2020-09-28
886.76
886.76
886.76
886.76
+36.48
2020-09-25
850.28
850.28
850.28
850.28
+2.57
2020-09-24
847.71
847.71
847.71
847.71
-12.74
2020-09-23
860.45
860.45
860.45
860.45
-10.31
2020-09-22
870.76
870.76
870.76
870.76
-4.23
2020-09-21
874.99
874.99
874.99
874.99
-63.39
2020-09-18
938.38
938.38
938.38
938.38
+6.57
2020-09-17
931.81
931.81
931.81
931.81
-51.83
2020-09-16
983.64
983.64
983.64
983.64
+10.88
2020-09-15
972.76
972.76
972.76
972.76
+15.47
2020-09-14
957.29
957.29
957.29
957.29
+15.69
2020-09-11
941.60
941.60
941.60
941.60
+0.15
2020-09-10
941.45
941.45
941.45
941.45
+20.21
2020-09-09
921.24
921.24
921.24
921.24
+5.89
2020-09-08
915.35
915.35
915.35
915.35
+3.36
2020-09-07
911.99
911.99
911.99
911.99
+12.32
2020-09-04
899.67
899.67
899.67
899.67
-3.78
2020-09-03
903.45
903.45
903.45
903.45
-5.95
2020-09-02
909.40
909.40
909.40
909.40
-42.92
2020-09-01
952.32
952.32
952.32
952.32
+13.57
2020-08-31
938.75
938.75
938.75
938.75
-1.49
2020-08-28
940.24
940.24
940.24
940.24
+12.26
2020-08-27
927.98
927.98
927.98
927.98
-8.37
2020-08-26
936.35
936.35
936.35
936.35
-0.54
2020-08-25
936.89
936.89
936.89
936.89
+9.49
2020-08-24
927.40
927.40
927.40
927.40
+0.50
2020-08-21
926.90
926.90
926.90
926.90
+0.98
2020-08-20
925.92
925.92
925.92
925.92
-26.73
2020-08-19
952.65
952.65
952.65
952.65
-12.93
2020-08-18
965.58
965.58
965.58
965.58
+4.09
2020-08-17
961.49
961.49
961.49
961.49
-3.41
2020-08-14
964.90
964.90
964.90
964.90
-2.73
2020-08-13
967.63
967.63
967.63
967.63
+13.64
2020-08-12
953.99
953.99
953.99
953.99
-14.75
2020-08-11
968.74
968.74
968.74
968.74
-35.40
2020-08-10
1004.14
1004.14
1004.14
1004.14
+39.11
2020-08-07
965.03
965.03
965.03
965.03
-24.86
2020-08-06
989.89
989.89
989.89
989.89
+10.22
2020-08-05
979.67
979.67
979.67
979.67
+35.71
2020-08-04
943.96
943.96
943.96
943.96
+19.91
2020-08-03
924.05
924.05
924.05
924.05
+5.56
2020-07-31
918.49
918.49
918.49
918.49
+10.94
2020-07-30
907.55
907.55
907.55
907.55
-31.30
2020-07-29
938.85
938.85
938.85
938.85
-22.38
2020-07-28
961.23
961.23
961.23
961.23
+14.03
2020-07-27
947.20
947.20
947.20
947.20
+20.96
2020-07-24
926.24
926.24
926.24
926.24
-10.82
2020-07-23
937.06
937.06
937.06
937.06
+16.21
2020-07-22
920.85
920.85
920.85
920.85
+33.16
2020-07-21
887.69
887.69
887.69
887.69
+34.70
2020-07-20
852.99
852.99
852.99
852.99
+4.26
2020-07-17
848.73
848.73
848.73
848.73
+1.71
2020-07-16
847.02
847.02
847.02
847.02
+4.90
2020-07-15
842.12
842.12
842.12
842.12
+6.79
2020-07-14
835.33
835.33
835.33
835.33
-22.38
2020-07-13
857.71
857.71
857.71
857.71
+13.51
2020-07-10
844.20
844.20
844.20
844.20
+2.34
2020-07-09
841.86
841.86
841.86
841.86
-19.02
2020-07-08
860.88
860.88
860.88
860.88
+10.31
2020-07-07
850.57
850.57
850.57
850.57
+14.23
2020-07-06
836.34
836.34
836.34
836.34
+15.64
2020-07-03
820.70
820.70
820.70
820.70
-0.74
2020-07-02
825.57
839.31
817.68
821.44
-3.78
2020-07-01
835.59
847.50
816.95
825.22
-9.08
2020-06-30
823.90
843.42
816.50
834.30
+10.42
2020-06-29
807.60
829.12
807.60
823.88
+8.59
2020-06-26
809.45
821.17
800.70
815.29
+6.04
2020-06-25
818.64
819.50
804.61
809.25
-9.39
2020-06-24
841.53
844.73
810.36
818.64
-22.71
2020-06-23
835.76
842.66
822.60
841.35
+5.18
2020-06-22
822.95
848.90
820
836.17
+3.03
2020-06-19
814.46
844.60
812.65
833.14
+18.22
2020-06-18
830.30
836.18
808.94
814.92
—