农行纸铂金(美元)2022年价格历史
ABCUSDPT农行纸铂金(美元)（ABCUSDPT）2022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
968.08
2022年
最高价
美元/盎司
1163.23
2022-03-08
最低价
美元/盎司
837.23
2022-09-01
2022年价格走势
农行纸铂金(美元) · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
1048.58
1078.27
1047.26
1068.19
+19.66
2022-12-29
1016.72
1054.27
1012.82
1048.53
+32.93
2022-12-28
1023.37
1039.93
1015.60
1015.60
-7.94
2022-12-27
1030.05
1040.97
1009.63
1023.54
-4.54
2022-12-23
1000.22
1029.03
976.96
1028.08
+26.99
2022-12-22
1010.46
1013.55
988.03
1001.09
-9.35
2022-12-21
1017.68
1020.67
1001
1010.44
-7.71
2022-12-20
992.55
1022.60
985.12
1018.15
+25.36
2022-12-19
1004.72
1014.85
992.79
992.79
-6.04
2022-12-16
998.83
998.83
998.83
998.83
-20.46
2022-12-15
1019.29
1019.29
1019.29
1019.29
-16.77
2022-12-14
1036.06
1036.06
1036.06
1036.06
-0.94
2022-12-13
1037
1037
1037
1037
+27.86
2022-12-12
1009.14
1009.14
1009.14
1009.14
-5.45
2022-12-09
1014.59
1014.59
1014.59
1014.59
+3.20
2022-12-08
1011.39
1011.39
1011.39
1011.39
-1.47
2022-12-07
1012.86
1012.86
1012.86
1012.86
+12.01
2022-12-06
1000.85
1000.85
1000.85
1000.85
-11.54
2022-12-05
1012.39
1012.39
1012.39
1012.39
-8.40
2022-12-02
1020.79
1020.79
1020.79
1020.79
-28.92
2022-12-01
1049.71
1049.71
1049.71
1049.71
+13.01
2022-11-30
1036.70
1036.70
1036.70
1036.70
+25.72
2022-11-29
1010.98
1010.98
1010.98
1010.98
+17.12
2022-11-28
993.86
993.86
993.86
993.86
+9.49
2022-11-25
984.37
984.37
984.37
984.37
-10.94
2022-11-24
995.31
995.31
995.31
995.31
-1.44
2022-11-23
996.75
996.75
996.75
996.75
-6.14
2022-11-22
1002.89
1002.89
1002.89
1002.89
+18.54
2022-11-21
984.35
984.35
984.35
984.35
-7.36
2022-11-18
991.71
991.71
991.71
991.71
+0.43
2022-11-17
991.28
991.28
991.28
991.28
-24.50
2022-11-16
1015.78
1015.78
1015.78
1015.78
-7.14
2022-11-15
1022.92
1022.92
1022.92
1022.92
-4.92
2022-11-14
1027.84
1027.84
1027.84
1027.84
-13.65
2022-11-11
1041.40
1065.75
1034.77
1041.49
-0.13
2022-11-10
989.97
1043.29
988.15
1041.62
+51.02
2022-11-09
1003.31
1017.05
988.89
990.60
-12.80
2022-11-08
980.97
1005.68
976.37
1003.40
+22.58
2022-11-07
956.07
981.45
952.75
980.82
+26.37
2022-11-04
925.86
963.18
923.55
954.45
+28.64
2022-11-03
951.35
964.71
918.74
925.81
-25.18
2022-11-02
952.12
963.81
949.36
950.99
-1.03
2022-11-01
938.52
962.23
932.21
952.02
+12.77
2022-10-31
953.38
954.73
931.44
939.25
-11.88
2022-10-28
967.05
973.94
948.79
951.13
-17.23
2022-10-27
960.98
973.35
948.81
968.36
+7.18
2022-10-26
928
963.46
920.68
961.18
+32.58
2022-10-25
931.32
937.39
913.02
928.60
-3.11
2022-10-24
940.99
949.30
927.91
931.71
+4.88
2022-10-21
922.28
926.83
899.27
926.83
+4.57
2022-10-20
894.49
924.81
885.03
922.26
+27.81
2022-10-19
913.22
918.83
893.96
894.45
-20.02
2022-10-18
921.52
931.16
911.16
914.47
-7.65
2022-10-17
917.42
927.77
913.70
922.12
+20.56
2022-10-14
902.70
918.75
899.33
901.56
+0.25
2022-10-13
894.05
907.09
872.85
901.31
+7.36
2022-10-12
899.94
904.13
888.57
893.95
-9.16
2022-10-11
907.11
911.51
892.59
903.11
-4.17
2022-10-10
909.72
918.62
904.84
907.28
-22.93
2022-10-07
929.97
943.30
925.14
930.21
+0.41
2022-10-06
920.35
936.78
918.26
929.80
+11.54
2022-10-05
941.16
945.23
909.79
918.26
-21.82
2022-10-04
903.98
945.27
903.98
940.08
+35.81
2022-10-03
871.38
907.62
866.13
904.27
+30.77
2022-09-30
874.50
886.21
863.81
873.50
-1.58
2022-09-29
865.26
879.54
852.42
875.08
+9.88
2022-09-28
859.89
867.15
842.69
865.20
+3.83
2022-09-27
864.11
872.25
857.60
861.37
-3.69
2022-09-26
874.60
878.74
856.24
865.06
-3.04
2022-09-23
911.24
913.30
864.45
868.10
-43.24
2022-09-22
922.84
927.90
900.35
911.34
-10.91
2022-09-21
930.71
944.51
918.73
922.25
-8.51
2022-09-20
923.68
937.29
922.46
930.76
+7.30
2022-09-19
916.29
930.20
902.52
923.46
+12.47
2022-09-16
913.57
914.95
893.03
910.99
-3.54
2022-09-15
919.81
927.96
908.13
914.53
-4.03
2022-09-14
895.68
921.81
885.62
918.56
+20.59
2022-09-13
913.79
925.68
897.97
897.97
-15.97
2022-09-12
889.22
913.94
882.85
913.94
+24.38
2022-09-09
883.85
896.72
880.62
889.56
+5.71
2022-09-08
866.32
891.94
864.35
883.85
+17.10
2022-09-07
857.55
872.81
850.65
866.75
+9.03
2022-09-06
854.30
870.59
852.29
857.72
+3.32
2022-09-05
842.07
858.30
840.92
854.40
+2.29
2022-09-02
837.65
852.34
832.80
852.11
+14.88
2022-09-01
855.14
855.17
826.68
837.23
-17.91
2022-08-31
853.78
864.36
847.75
855.14
-0.10
2022-08-30
872.51
874.27
852.05
855.24
-16.97
2022-08-29
866.24
880.29
856.48
872.21
-6.52
2022-08-26
886.05
894.15
873.86
878.73
-7.32
2022-08-25
884.60
893.57
880.90
886.05
+1.64
2022-08-24
894.59
895.44
874.35
884.41
-9.42
2022-08-23
880.46
896.96
872.87
893.83
+13.39
2022-08-22
900
906.88
873.86
880.44
-17.21
2022-08-19
921.74
921.91
894.56
897.65
-24.02
2022-08-18
926.47
939.51
920.69
921.67
-5.21
2022-08-17
939.79
946.83
926.40
926.88
-13.30
2022-08-16
945.14
950.25
931.34
940.18
-4.87
2022-08-15
967.33
970.58
929.64
945.05
-18.08
2022-08-12
971.65
976.18
952.72
963.13
-8.97
2022-08-11
952.56
981.14
947.97
972.10
+19.31
2022-08-10
940.55
954.14
933.49
952.79
+11.91
2022-08-09
950.94
951.84
938.32
940.88
-10.75
2022-08-08
931.32
955.74
928.76
951.63
+10.08
2022-08-05
934.75
950.26
929.07
941.55
+6.52
2022-08-04
903.29
937.17
901.38
935.03
+31.96
2022-08-03
918.20
923.30
894.27
903.07
-14.93
2022-08-02
914.75
926.62
905.52
918
+3.87
2022-08-01
896.89
921.09
895.94
914.13
+9.23
2022-07-29
891.06
913.64
888.82
904.90
+13.64
2022-07-28
890.01
904.49
884.08
891.26
+1.23
2022-07-27
876.96
892.71
876.75
890.03
+12.82
2022-07-26
882.49
897.20
876.46
877.21
-5.69
2022-07-25
878.08
892.06
872.38
882.90
-4.74
2022-07-22
878.09
895.04
876.06
887.64
+9.52
2022-07-21
870.66
878.54
856.31
878.12
+7.61
2022-07-20
882.12
890.89
868.51
870.51
-10.64
2022-07-19
877.54
893.02
864.73
881.15
+4.07
2022-07-18
859.45
884.29
853.91
877.08
+22.86
2022-07-15
851.61
859.31
841.07
854.22
+2.53
2022-07-14
863.81
867.55
833.19
851.69
-12.10
2022-07-13
851.15
865.99
844.30
863.79
+12.04
2022-07-12
877.06
881.33
851.48
851.75
-24.82
2022-07-11
896.81
897.66
875.09
876.57
-21.76
2022-07-08
881.33
906.54
874.19
898.33
+17.19
2022-07-07
855.20
887.52
854.04
881.14
+26.69
2022-07-06
874.74
878.53
854.35
854.45
-20.36
2022-07-05
891.78
897
859.30
874.81
-16.94
2022-07-04
893.29
901.12
888.21
891.75
+4.01
2022-07-01
910.35
913.96
872.21
887.74
-21.93
2022-06-30
923.27
931.55
895.91
909.67
-12.91
2022-06-29
920.75
945.56
917.03
922.58
+2.07
2022-06-28
912.35
934.67
909.24
920.51
+8.32
2022-06-27
918.20
926.08
903.30
912.19
-6.07
2022-06-24
921.68
930.58
912.95
918.26
-4.57
2022-06-23
935.02
937.04
921.42
922.83
-12.22
2022-06-22
949.81
949.81
931.68
935.05
-15.50
2022-06-21
940.68
961.94
936.79
950.55
+9.87
2022-06-20
942.50
952.48
940.59
940.68
-1.91
2022-06-17
950.30
959.31
940.65
942.59
-16.59
2022-06-16
939.25
959.68
931.30
959.18
+19.16
2022-06-15
957.04
958.28
938.30
940.02
+11.25
2022-06-14
947.42
954.78
927.98
928.77
-18.58
2022-06-13
979.46
980.73
942.42
947.35
-33.60
2022-06-10
980.81
984.90
963.28
980.95
+0.36
2022-06-09
1021.23
1021.45
977.40
980.59
-40.36
2022-06-08
1016.33
1023.23
1004.29
1020.95
+4.22
2022-06-07
1015.53
1022.91
1008.60
1016.73
-23.14
2022-06-06
1022.23
1040.62
1021.66
1039.87
+19.57
2022-06-03
1026.25
1040.84
1019.54
1020.30
-6.05
2022-06-02
1003.37
1027.37
991.60
1026.35
+23.98
2022-06-01
973.13
1012.97
969.80
1002.37
+29.15
2022-05-31
971.27
979.27
960.74
973.22
+7.56
2022-05-30
962.58
971.15
960.58
965.66
+2.42
2022-05-27
955.06
965.10
953.42
963.24
+7.98
2022-05-26
956.48
959.20
944.98
955.26
-1.55
2022-05-25
962.60
964.02
941.56
956.81
-6.09
2022-05-24
965.70
972.11
953.43
962.90
-2.44
2022-05-23
965.95
986.77
963.35
965.34
+7.57
2022-05-20
964.03
977.18
953.47
957.77
-5.80
2022-05-19
946.14
967.18
931.47
963.57
+16.51
2022-05-18
958.82
974.98
938.50
947.06
-12.38
2022-05-17
950.92
970.93
946.38
959.44
+10.68
2022-05-16
955.85
961.74
937.71
948.76
+0.30
2022-05-13
961.58
971.31
943.27
948.46
-12.25
2022-05-12
1007.89
1008.43
953.45
960.71
-46.57
2022-05-11
977.64
1009.44
969.58
1007.28
+30.61
2022-05-10
964.76
999.89
955.72
976.67
+11.40
2022-05-09
963.70
966.55
933.47
965.27
-8.76
2022-05-06
978.26
992.07
959.26
974.03
-5.45
2022-05-05
988.25
1010.72
979.48
979.48
-8.52
2022-05-04
970.31
989.37
967.78
988
+17.69
2022-05-03
946.53
978.96
940.37
970.31
+23.93
2022-05-02
943.16
950.28
922.65
946.38
-0.61
2022-04-29
917.87
950.18
917.87
946.99
+29.29
2022-04-28
923.34
941.61
915.93
917.70
-6.39
2022-04-27
925.44
943.28
911.61
924.09
-2.31
2022-04-26
921.85
939.27
921.06
926.40
+4.72
2022-04-25
938.13
940.64
918.71
921.68
-21.04
2022-04-22
976.47
981.84
939.71
942.72
-34.47
2022-04-21
989.66
1000.09
974.90
977.19
-12.20
2022-04-20
995.39
999.38
979.55
989.39
-6.15
2022-04-19
1026.51
1030.96
990.50
995.54
-31.62
2022-04-18
1007.02
1029.35
1006.45
1027.16
+29.93
2022-04-15
988.43
1002.09
987.93
997.23
+8.33
2022-04-14
998.03
999.22
980.02
988.90
-8.87
2022-04-13
985.10
998.06
972.09
997.77
+12.07
2022-04-12
985.90
996.53
969.03
985.70
-0.97
2022-04-11
986.52
1002.82
981.67
986.67
+6.21
2022-04-08
962.87
996.29
962.51
980.46
+17.17
2022-04-07
958.63
967.90
949.92
963.29
+4.28
2022-04-06
978.77
982.23
958.21
959.01
-20.23
2022-04-05
997.23
997.74
976.90
979.24
-17.54
2022-04-04
992.89
1006.04
988.01
996.78
+0.14
2022-04-01
997.75
1007.76
990.20
996.64
-1.29
2022-03-31
1004.40
1005.55
985.26
997.93
-6.57
2022-03-30
987.65
1010.75
982.24
1004.50
+18.22
2022-03-29
1000.03
1001.23
963.30
986.28
-12.57
2022-03-28
1010.20
1011.82
987.63
998.85
-13.39
2022-03-25
1034.17
1039.18
1012.24
1012.24
-20.58
2022-03-24
1020.64
1040.99
1016.79
1032.82
+13.16
2022-03-23
1025.19
1035.14
1018.53
1019.66
-5.01
2022-03-22
1041.75
1050.48
1019.15
1024.67
-23.86
2022-03-21
1032.36
1049.07
1027.49
1048.53
+9.84
2022-03-18
1036.64
1046.50
1026.21
1038.69
+1.90
2022-03-17
1020.80
1037.55
1006.33
1036.79
+15.97
2022-03-16
1004.70
1026.30
988.31
1020.82
+19.35
2022-03-15
1049.32
1051.33
996.87
1001.47
-67.71
2022-03-14
1069.18
1069.18
1069.18
1069.18
-12.86
2022-03-11
1083.22
1093.30
1058.54
1082.04
-0.88
2022-03-10
1102.38
1111.50
1071.54
1082.92
-16.16
2022-03-09
1167.46
1179.77
1071.87
1099.08
-64.15
2022-03-08
1138.30
1187.98
1119.54
1163.23
+23.38
2022-03-07
1156.64
1164.22
1112.18
1139.85
+25.06
2022-03-04
1082.33
1123.01
1079.07
1114.79
+33.33
2022-03-03
1063.69
1100.65
1063.28
1081.46
+19.07
2022-03-02
1051.71
1074.81
1051.25
1062.39
+11.96
2022-03-01
1059.65
1072.90
1040.71
1050.43
-8.52
2022-02-28
1066.21
1073.43
1054.12
1058.95
-3.98
2022-02-25
1084
1090.04
1046.93
1062.93
-23.15
2022-02-24
1095.74
1134.53
1077.33
1086.08
-8.84
2022-02-23
1090.21
1100.90
1083.38
1094.92
+4.92
2022-02-22
1079.30
1098.86
1078.19
1090
+10.70
2022-02-21
1084.80
1090.98
1075.87
1079.30
-8.51
2022-02-18
1090.09
1104.47
1081.38
1087.81
-2.43
2022-02-17
1063.68
1095.65
1062.01
1090.24
+26.77
2022-02-16
1020.51
1063.78
1020.46
1063.47
+42.86
2022-02-15
1037.48
1041.16
1013.35
1020.61
-20.45
2022-02-14
1047.25
1051.74
1028.94
1041.06
+15.60
2022-02-11
1052.33
1065.19
1017.44
1025.46
-26.82
2022-02-10
1034.57
1056.96
1024.32
1052.28
+17.89
2022-02-09
1040.62
1050.54
1030.70
1034.39
-6.65
2022-02-08
1027.03
1043.56
1012.64
1041.04
+14.16
2022-02-07
1034.63
1038.55
1017.58
1026.88
-2.18
2022-02-04
1034.28
1044.79
1018.78
1029.06
-4.94
2022-02-03
1052.76
1053.26
1026.45
1034
-18.93
2022-02-02
1037.98
1053.22
1026.31
1052.93
+13.65
2022-02-01
1022.23
1054.56
1017.73
1039.28
+17.95
2022-01-31
1016.75
1028.99
1015.24
1021.33
+15.03
2022-01-28
1029.04
1038.52
999.12
1006.30
-22.79
2022-01-27
1055.76
1060.14
1020.21
1029.09
-26.23
2022-01-26
1031.37
1070.01
1028.66
1055.32
+23.33
2022-01-25
1021.82
1037.41
1014.77
1031.99
+9.80
2022-01-24
1039.87
1048.64
1011.27
1022.19
-28.85
2022-01-21
1060.63
1062.47
1034.84
1051.04
-9.44
2022-01-20
1036.14
1064.43
1024.90
1060.48
+24.64
2022-01-19
996.40
1036.88
980.56
1035.84
+40.02
2022-01-18
983.39
997.32
971.58
995.82
+12.43
2022-01-17
978.14
985.62
973.85
983.39
-0.73
2022-01-14
974.44
992.33
973.72
984.12
+9.40
2022-01-13
987.61
991.65
972.96
974.72
-12.81
2022-01-12
962.17
993.70
962.17
987.53
+25.89
2022-01-11
938.14
962.51
936.63
961.64
+24.12
2022-01-10
963.76
971.14
931.77
937.52
-21.72
2022-01-07
970.69
982.39
958.21
959.24
-11.85
2022-01-06
1004.08
1012.51
960.18
971.09
-33.19
2022-01-05
980.64
1006.48
973.95
1004.28
+22.54
2022-01-04
957.04
992.31
951.47
981.74
+23.97
2022-01-03
978.92
988.68
936.83
957.77
-6.79