农行纸铂金(美元)2021年价格历史
ABCUSDPT农行纸铂金(美元)（ABCUSDPT）2021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
1096.58
2021年
最高价
美元/盎司
1311.87
2021-02-16
最低价
美元/盎司
903.67
2021-12-15
2021年价格走势
农行纸铂金(美元) · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
969.29
976.20
957.39
964.56
-5.13
2021-12-30
975.26
980.85
965.31
969.69
-6.46
2021-12-29
990.45
992.20
968.57
976.15
-14.22
2021-12-28
976.93
997.96
973.93
990.37
+16.45
2021-12-27
972.63
975.27
961.51
973.92
-8.03
2021-12-24
973.52
982.05
973.45
981.95
+8.89
2021-12-23
968.02
981.02
968.02
973.06
+25.30
2021-12-22
938.44
947.91
936.69
947.76
+9.29
2021-12-21
932.21
951.98
929.69
938.47
+6.94
2021-12-20
934.70
938.47
924.73
931.53
-17.14
2021-12-17
947.21
955.90
939.31
948.67
+6.67
2021-12-16
940.40
943.73
930.61
942
+38.33
2021-12-15
927.96
932.42
902.28
903.67
-24.09
2021-12-14
937.02
942.29
917.97
927.76
-9.31
2021-12-13
953.85
962.18
935.76
937.07
-10.61
2021-12-10
953.54
954.92
939.43
947.68
-5.31
2021-12-09
964.34
969.93
944.87
952.99
-11.24
2021-12-08
963.25
974.77
955.04
964.23
+0.51
2021-12-07
942.98
968.43
940.48
963.72
+20.17
2021-12-06
949.17
953.24
931.06
943.55
+8.59
2021-12-03
943.05
963.48
932.12
934.96
-8.05
2021-12-02
956.98
961.10
938.92
943.01
-14.57
2021-12-01
945.77
966.11
935.23
957.58
+9.53
2021-11-30
973.06
982.96
944.14
948.05
-24.78
2021-11-29
985.62
989.57
968.09
972.83
-1.08
2021-11-26
1003.22
1006.33
968.34
973.91
-28.18
2021-11-25
985.19
1007.57
979.63
1002.09
+16.06
2021-11-24
970.02
992.38
964.62
986.03
+14.76
2021-11-23
1038.35
1040.75
969.28
971.27
-67.60
2021-11-22
1036.17
1048.85
1028
1038.87
-6.75
2021-11-19
1056.58
1068.16
1037.15
1045.62
-10.71
2021-11-18
1068.21
1080.88
1050.55
1056.33
-12.73
2021-11-17
1080.21
1082.31
1067.30
1069.06
-11.60
2021-11-16
1097.05
1110.99
1077.14
1080.66
-16.21
2021-11-15
1093.45
1097.96
1077.33
1096.87
+14.94
2021-11-12
1092.89
1099.38
1074.48
1081.93
-11.50
2021-11-11
1097.39
1100.58
1072.13
1093.43
-4.26
2021-11-10
1060.32
1098.27
1055.37
1097.69
+36.57
2021-11-09
1064.04
1071.48
1052.11
1061.12
-3.67
2021-11-08
1043.55
1068.87
1039.44
1064.79
+23.69
2021-11-05
1036.46
1048.74
1029.86
1041.10
+5.54
2021-11-04
1035.33
1055.99
1027.76
1035.56
-0.60
2021-11-03
1046.22
1054.96
1027.55
1036.16
-10.73
2021-11-02
1071.01
1073.98
1046.56
1046.89
-24.10
2021-11-01
1029
1071.97
1028.38
1070.99
+47.08
2021-10-29
1031.59
1034.20
1012
1023.91
-7.23
2021-10-28
1022.86
1040.97
1016.15
1031.14
+7.72
2021-10-27
1036.82
1042.54
1018.08
1023.42
-12.83
2021-10-26
1068.57
1070.99
1031.58
1036.25
-31.91
2021-10-25
1051.53
1069.30
1045.70
1068.16
+15.77
2021-10-22
1056.20
1084.31
1051.67
1052.39
-3.39
2021-10-21
1058.46
1071.22
1043.56
1055.78
-3.08
2021-10-20
1051.42
1060.30
1042.63
1058.86
+7.12
2021-10-19
1044.98
1064.93
1042.35
1051.74
+6.61
2021-10-18
1062.60
1064.08
1040.89
1045.13
-18.25
2021-10-15
1054.06
1070.17
1049.59
1063.38
+9.17
2021-10-14
1029.58
1054.37
1022.61
1054.21
+24.58
2021-10-13
1019.39
1041.16
1011.40
1029.63
+10.24
2021-10-12
1028.79
1029
1009.87
1019.39
-9.42
2021-10-11
1027.26
1044.06
1026.06
1028.81
-0.89
2021-10-08
999.32
1047.03
986.28
1029.70
+30.23
2021-10-07
984.35
1005.47
983.25
999.47
+15.02
2021-10-06
969.09
991.55
950.90
984.45
+15.33
2021-10-05
971.82
976.80
954.67
969.12
-3.25
2021-10-04
988.30
990.20
953.49
972.37
-12.40
2021-10-01
969.82
985.64
965.48
984.77
+14.77
2021-09-30
957.51
977.79
952.54
970
+12.29
2021-09-29
973.48
981.84
951.49
957.71
-15.02
2021-09-28
989.89
994.52
971.80
972.73
-17.09
2021-09-27
990.15
1006.88
984.50
989.82
+2.63
2021-09-24
1005.55
1008.50
974
987.19
-17.56
2021-09-23
1015.31
1019.12
990.50
1004.75
-11.27
2021-09-22
964.89
1017.39
964.84
1016.02
+57.84
2021-09-21
924.15
958.92
910.54
958.18
+34.11
2021-09-20
949.20
950.40
917.30
924.07
-26.20
2021-09-17
942.78
965.14
938.47
950.27
+7.34
2021-09-16
946.79
965.99
932.93
942.93
-3.38
2021-09-15
955.82
956.39
935.27
946.31
-9.08
2021-09-14
967.50
971.71
943.82
955.39
-11.97
2021-09-13
968.38
969.47
957.68
967.36
-5.05
2021-09-10
990.80
994.18
971.54
972.41
-16.81
2021-09-09
988.65
998.42
980.96
989.22
+0.45
2021-09-08
1009.69
1014.92
984.22
988.77
-20.51
2021-09-07
1032.77
1033.39
1002.43
1009.28
-23.62
2021-09-06
1028.99
1035.86
1024.80
1032.90
+3.83
2021-09-03
1002.29
1036.37
1002.29
1029.07
+26.16
2021-09-02
1011.08
1018.98
997.40
1002.91
-8.50
2021-09-01
1015.91
1028.80
1005.06
1011.41
-3.85
2021-08-31
1009.86
1023.07
1004.81
1015.26
+5.91
2021-08-30
1021.01
1026.79
1006.71
1009.35
-4.78
2021-08-27
986.24
1015.15
985.56
1014.13
+27.96
2021-08-26
1001.55
1006.95
985.67
986.17
-15.25
2021-08-25
1018.79
1022.17
996.33
1001.42
-17.79
2021-08-24
1023.86
1030.15
1013.26
1019.21
-4.48
2021-08-23
1021.81
1028.59
1013.56
1023.69
+19.57
2021-08-20
984.76
1006.14
975.77
1004.12
+19.20
2021-08-19
1011.78
1015.97
968.95
984.92
-26.36
2021-08-18
1004.61
1022.27
996.88
1011.28
+6.26
2021-08-17
1027.40
1037.58
1004.45
1005.02
-22.17
2021-08-16
1018.71
1031.81
1016.30
1027.19
-11.18
2021-08-13
1031.93
1040.24
1022.94
1038.37
+6.37
2021-08-12
1029.68
1032.33
1017.70
1032
+2.27
2021-08-11
1006.59
1029.73
1001.08
1029.73
+22.96
2021-08-10
990.62
1007.84
984.08
1006.77
+16.03
2021-08-09
971.75
996.53
969.85
990.74
+0.69
2021-08-06
1020.04
1021.74
983.65
990.05
-29.69
2021-08-05
1038.43
1038.45
1013.77
1019.74
-18.16
2021-08-04
1054.30
1061.63
1036.36
1037.90
-16.58
2021-08-03
1068.31
1068.53
1048.61
1054.48
-14.55
2021-08-02
1062.58
1076.07
1058.19
1069.03
+18.15
2021-07-30
1075.81
1076.44
1044.30
1050.88
-25.21
2021-07-29
1064.66
1088.77
1055.93
1076.09
+11.23
2021-07-28
1055.55
1070.61
1052.90
1064.86
+8.98
2021-07-27
1067.35
1077.83
1054.80
1055.88
-18.79
2021-07-26
1066.33
1082.21
1065.35
1074.67
+8.71
2021-07-23
1093.26
1105.78
1050.60
1065.96
-27.60
2021-07-22
1089.83
1098.51
1081.81
1093.56
+8.07
2021-07-21
1070.05
1086.03
1068.20
1085.49
+15.41
2021-07-20
1085.37
1093.53
1063.86
1070.08
-15.69
2021-07-19
1113.33
1116.48
1076.72
1085.77
-28.29
2021-07-16
1149.05
1152.02
1112.22
1114.06
-34.69
2021-07-15
1151.08
1153.96
1136.85
1148.75
+14.31
2021-07-14
1124.42
1143.41
1111.60
1134.44
+9.69
2021-07-13
1124.60
1125.19
1109.63
1124.75
+1.35
2021-07-12
1102.01
1123.60
1097.10
1123.40
+20.67
2021-07-09
1081.53
1105.58
1078.25
1102.73
+21.11
2021-07-08
1094.15
1099.30
1074.72
1081.62
-12.96
2021-07-07
1091.30
1108.76
1084.59
1094.58
+2.71
2021-07-06
1109.02
1125.96
1091.18
1091.87
-17.25
2021-07-05
1098.75
1113.10
1094.86
1109.12
+15.15
2021-07-02
1090.45
1103.89
1087.71
1093.97
+3.85
2021-07-01
1074.07
1102.67
1067.17
1090.12
+17.02
2021-06-30
1080.78
1084.93
1058.54
1073.10
-7.92
2021-06-29
1106.83
1107.65
1070.17
1081.02
-26.15
2021-06-28
1118.91
1120.44
1097.78
1107.17
-3.31
2021-06-25
1099.88
1120.35
1099.05
1110.48
+10.39
2021-06-24
1098.74
1102.26
1078.56
1100.09
+1.88
2021-06-23
1074.75
1104.87
1074.75
1098.21
+23.66
2021-06-22
1064.92
1081.20
1061.62
1074.55
+10.51
2021-06-21
1049.88
1066.53
1033.11
1064.04
+4.62
2021-06-18
1077.83
1092.29
1055.51
1059.42
-17.72
2021-06-17
1151.34
1152.05
1072.76
1077.14
-74.42
2021-06-16
1153.01
1162.27
1150.37
1151.56
-3.14
2021-06-15
1169.36
1174.53
1154.06
1154.70
-15.01
2021-06-14
1150.52
1178.89
1145.25
1169.71
+12.06
2021-06-11
1155.76
1165.83
1150.27
1157.65
+2.95
2021-06-10
1157.86
1159.35
1136.15
1154.70
-3.32
2021-06-09
1164.42
1172.44
1156.79
1158.02
-6.79
2021-06-08
1177.44
1184.32
1161.56
1164.81
-12.02
2021-06-07
1175.40
1183.13
1165.87
1176.83
+4.69
2021-06-04
1164.43
1174.63
1149.23
1172.14
+7.26
2021-06-03
1191.20
1201.68
1154.44
1164.88
-26.67
2021-06-02
1202.55
1207.24
1183.96
1191.55
-11.06
2021-06-01
1187.90
1214.33
1184.94
1202.61
+7.46
2021-05-31
1192.79
1197.39
1189.05
1195.15
+9.06
2021-05-28
1183.01
1192.51
1175.08
1186.09
+4.61
2021-05-27
1205.15
1206.11
1177.80
1181.48
-23.42
2021-05-26
1199.07
1221.85
1198.80
1204.90
+7.59
2021-05-25
1182.92
1197.70
1173.77
1197.31
+15.11
2021-05-24
1181.56
1188.45
1168.48
1182.20
+2.63
2021-05-21
1212.50
1212.92
1179.14
1179.57
-32.90
2021-05-20
1205.88
1218.79
1192.40
1212.47
+8.74
2021-05-19
1222.80
1233.45
1194.08
1203.73
-19.67
2021-05-18
1245.18
1256.87
1219.18
1223.40
-21.80
2021-05-17
1236.48
1246.70
1229.93
1245.20
+15.67
2021-05-14
1211.18
1239.96
1208.45
1229.53
+18.95
2021-05-13
1231.36
1232.26
1206.22
1210.58
-20.33
2021-05-12
1242.46
1254.50
1227.93
1230.91
-11.44
2021-05-11
1275.60
1275.60
1221.89
1242.35
-33.12
2021-05-10
1264.55
1284.13
1260.74
1275.47
+13.66
2021-05-07
1256.52
1275.83
1245.06
1261.81
+5.71
2021-05-06
1235.41
1258
1223.93
1256.10
+20.64
2021-05-05
1226.63
1248.05
1219.36
1235.46
+7.65
2021-05-04
1233.40
1275.76
1227.73
1227.81
-4.49
2021-05-03
1208.13
1251.70
1199.86
1232.30
+24.31
2021-04-30
1206.75
1232.15
1196.80
1207.99
+1.24
2021-04-29
1218.83
1238.03
1181.82
1206.75
-12.54
2021-04-28
1259.63
1260.76
1212.25
1219.29
-41.24
2021-04-27
1242.47
1263.88
1241.07
1260.53
+18.24
2021-04-26
1238.77
1255.69
1232.96
1242.29
+5.01
2021-04-23
1217.75
1257.94
1205.97
1237.28
+19.35
2021-04-22
1222.16
1227.71
1205.42
1217.93
-4.91
2021-04-21
1200.58
1226.29
1191.65
1222.84
+22.71
2021-04-20
1213.86
1219.48
1190.79
1200.13
-15.08
2021-04-19
1210.50
1236.49
1208.30
1215.21
+4.36
2021-04-16
1203.84
1217.55
1198.33
1210.85
+5.66
2021-04-15
1182.61
1212.28
1177.87
1205.19
+22.37
2021-04-14
1165.83
1191.22
1160.25
1182.82
+16.99
2021-04-13
1174.87
1190.66
1163.35
1165.83
-8.72
2021-04-12
1210.50
1210.53
1172.95
1174.55
-35.18
2021-04-09
1227.33
1239.85
1196.80
1209.73
-17.62
2021-04-08
1231.63
1243.78
1222.86
1227.35
-4.23
2021-04-07
1243.46
1251.90
1228.03
1231.58
-11.48
2021-04-06
1214.78
1249.49
1204.91
1243.06
+27.83
2021-04-05
1221.76
1223.52
1198.82
1215.23
-2.61
2021-04-02
1209.93
1218.62
1206.61
1217.84
+7.86
2021-04-01
1185.82
1218.18
1179.42
1209.98
+24.16
2021-03-31
1167.41
1187.02
1158.25
1185.82
+18.46
2021-03-30
1182.09
1192.26
1164.49
1167.36
-15.42
2021-03-29
1191.14
1204.42
1166.76
1182.78
+2.45
2021-03-26
1160.15
1184.10
1153.47
1180.33
+20.23
2021-03-25
1182.27
1188.15
1149.53
1160.10
-21.34
2021-03-24
1181.55
1193.76
1165.95
1181.44
-0.09
2021-03-23
1189.19
1200.24
1176.10
1181.53
-7.36
2021-03-22
1192.44
1198.74
1167.80
1188.89
-13.21
2021-03-19
1233.27
1235.12
1176.38
1202.10
-30.69
2021-03-18
1202.85
1236.59
1200
1232.79
+29.89
2021-03-17
1218.32
1223.57
1192.10
1202.90
-15.72
2021-03-16
1208.03
1241.66
1207.78
1218.62
+9.64
2021-03-15
1213.20
1228
1205.35
1208.98
+15.83
2021-03-12
1210.06
1217.43
1174.99
1193.15
-16.88
2021-03-11
1198.30
1233.23
1194.78
1210.03
+11.43
2021-03-10
1172.39
1200.05
1159.24
1198.60
+25.66
2021-03-09
1155.61
1185.39
1142.55
1172.94
+16.22
2021-03-08
1145.96
1161.90
1124.88
1156.72
+28.35
2021-03-05
1184.21
1185.24
1115.24
1128.37
-52.10
2021-03-04
1186.98
1195.70
1153.38
1180.47
-6.89
2021-03-03
1203.13
1220.20
1175.46
1187.36
-14.85
2021-03-02
1215.78
1220.20
1176.18
1202.21
-14.02
2021-03-01
1209.54
1234.31
1199.51
1216.23
+37.18
2021-02-26
1249.22
1253.85
1178.88
1179.05
-70.14
2021-02-25
1267.03
1276.28
1242.79
1249.19
-18.14
2021-02-24
1239.79
1277.26
1230.99
1267.33
+28.49
2021-02-23
1274.97
1282.99
1216.23
1238.84
-35.93
2021-02-22
1279.19
1307.89
1267.76
1274.77
-29.18
2021-02-19
1262.26
1305.22
1237.96
1303.95
+40.97
2021-02-18
1252.26
1292.36
1242.14
1262.98
+10.79
2021-02-17
1311.72
1311.72
1229.12
1252.19
-59.68
2021-02-16
1305.61
1343.01
1270.72
1311.87
+8.14
2021-02-15
1266.91
1310.88
1266.48
1303.73
+53.30
2021-02-12
1264.75
1265.06
1216.01
1250.43
-16.18
2021-02-11
1231.62
1277.56
1229.79
1266.61
+35.24
2021-02-10
1190.98
1256.77
1183.81
1231.37
+41.49
2021-02-09
1175.75
1196.60
1165.15
1189.88
+15.34
2021-02-08
1139.75
1179.95
1135.57
1174.54
+48.17
2021-02-05
1093.53
1131.37
1093.53
1126.37
+34.09
2021-02-04
1106.09
1113.24
1082.87
1092.28
-12.86
2021-02-03
1103.84
1115.38
1091.06
1105.14
+1.05
2021-02-02
1118.63
1138.66
1097.34
1104.09
-14.46
2021-02-01
1098.20
1135.04
1095.71
1118.55
+29.17
2021-01-29
1083.19
1117.80
1067.88
1089.38
+6
2021-01-28
1083.15
1103.79
1057.10
1083.38
+0.28
2021-01-27
1102.70
1110.07
1065.64
1083.10
-19.80
2021-01-26
1100.36
1113.84
1084.21
1102.90
+1.99
2021-01-25
1111.78
1123.60
1099.70
1100.91
-10.40
2021-01-22
1142.03
1142.03
1091.90
1111.31
-30.56
2021-01-21
1116.50
1158.48
1105.47
1141.87
+26.27
2021-01-20
1087.58
1123.58
1084.36
1115.60
+28.25
2021-01-19
1086.38
1108.95
1082.27
1087.35
+0.94
2021-01-18
1074.95
1094.64
1073.93
1086.41
+0.73
2021-01-15
1115.12
1128.32
1077.58
1085.68
-28.71
2021-01-14
1106.16
1121.11
1101.40
1114.39
+9.25
2021-01-13
1070.30
1109.99
1059.71
1105.14
+34.09
2021-01-12
1039.88
1076.49
1027.14
1071.05
+30.68
2021-01-11
1056.28
1065.12
1014.13
1040.37
-52.38
2021-01-08
1122.02
1135
1073.89
1092.75
-28.56
2021-01-07
1093.88
1122.16
1084.59
1121.31
+28.41
2021-01-06
1106
1123.16
1089.19
1092.90
-13.61
2021-01-05
1106.60
1107.71
1056.13
1106.51
-0.34
2021-01-04
1085.06
1136.42
1079.27
1106.85
+33.05
2021-01-01
1077.90
1080.98
1072.25
1073.80
-3.88