农行纸铂金(美元)2024年价格历史
ABCUSDPT农行纸铂金(美元)（ABCUSDPT）2024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
960.87
2024年
最高价
美元/盎司
1091.85
2024-05-18
最低价
美元/盎司
877.46
2024-02-13
2024年价格走势
农行纸铂金(美元) · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
905.65
923.40
904.90
914.50
+8.90
2024-12-30
926.95
937.10
905.60
905.60
-21.35
2024-12-28
922.55
933.55
922.55
926.95
+4.40
2024-12-27
945.55
949.90
922.55
922.55
-23
2024-12-26
945.10
951.75
938.07
945.55
+0.45
2024-12-25
945.30
945.30
945.10
945.10
-0.10
2024-12-24
943.35
953.20
941.65
945.20
+2.25
2024-12-23
935.30
949.45
934.61
942.95
+7.65
2024-12-21
936.15
940.39
933.05
935.30
-0.85
2024-12-20
926.40
938.65
922.50
936.15
+9.60
2024-12-19
932.70
941.45
921
926.55
-5.95
2024-12-18
940.35
948.70
932.29
932.50
-8.26
2024-12-17
948.90
949.97
929.26
940.76
-7.59
2024-12-16
927.35
948.70
924.30
948.35
+21
2024-12-14
928.85
929.95
924.40
927.35
-1.35
2024-12-13
935.75
944.88
923.80
928.70
-7.40
2024-12-12
944.69
959.93
933.45
936.10
-8.20
2024-12-11
943.85
954.08
937.47
944.30
+0.09
2024-12-10
956.93
956.93
938.51
944.21
-12.30
2024-12-09
935.26
961.88
934.93
956.51
+21.25
2024-12-07
939.11
940.71
933.48
935.26
-3.72
2024-12-06
943.92
952.72
935.78
938.98
-4.67
2024-12-05
953.02
955.45
940.15
943.65
-8.67
2024-12-04
960.26
963.33
937.75
952.32
-7.53
2024-12-03
945.04
965.53
943.96
959.85
+14.66
2024-12-02
952.53
955.33
943.14
945.19
-7.34
2024-11-30
952.53
952.53
952.53
952.53
-0.67
2024-11-29
940.55
953.52
938.13
953.20
+12.65
2024-11-28
937.03
944.19
933.08
940.55
+3.14
2024-11-27
937.19
946.43
930.83
937.41
+0.05
2024-11-26
948.12
950.75
932.38
937.36
-10.73
2024-11-25
970.91
977.02
947.66
948.09
-22.82
2024-11-23
972.87
975.26
970.32
970.91
-1.92
2024-11-22
971.38
978.12
962.79
972.83
+2.04
2024-11-21
970.73
974.74
960.70
970.79
+0.21
2024-11-20
977.85
981.93
966.50
970.58
-7.37
2024-11-19
971.83
981.62
968.26
977.95
+6.61
2024-11-18
963.30
971.83
959.60
971.34
+25.73
2024-11-16
951.01
951.51
944.27
945.61
-5.65
2024-11-15
942.57
958.11
938.93
951.26
+8.59
2024-11-14
948.23
949.15
933.99
942.67
-4.88
2024-11-13
949.28
961.23
942.70
947.55
-2.17
2024-11-12
972.65
973.41
949.39
949.72
-23.24
2024-11-11
976.72
993.05
971.36
972.96
-3.76
2024-11-09
983.98
983.98
972
976.72
-7.83
2024-11-08
999.15
1006.16
976.98
984.55
-14.90
2024-11-07
993.04
1001.72
981.01
999.45
+7.15
2024-11-06
1003.51
1006.60
970.71
992.30
-10.85
2024-11-05
991.78
1010.28
985.50
1003.15
+11.17
2024-11-04
996.36
1008.25
990.83
991.98
-4.38
2024-11-02
1003.64
1006.29
995.01
996.36
-8.18
2024-11-01
994.47
1012.37
993.15
1004.54
+10.03
2024-10-31
1020.93
1023.43
991.48
994.51
-26.49
2024-10-30
1055.43
1060.02
1016.31
1021
-34.43
2024-10-29
1038.73
1059.14
1036.53
1055.43
+16.68
2024-10-28
1027.95
1044.17
1021.50
1038.75
+10.80
2024-10-26
1030.66
1032.32
1027.74
1027.95
-2.56
2024-10-25
1027.96
1035.59
1009.07
1030.51
+2.72
2024-10-24
1025.04
1048.99
1023.07
1027.79
+2.17
2024-10-23
1033.10
1044.09
1020.16
1025.62
-7.43
2024-10-22
1011.87
1034.10
1009.88
1033.05
+20.06
2024-10-21
1020.30
1030.73
1012.26
1012.99
-7.31
2024-10-19
1013.21
1022.26
1013.21
1020.30
+7.12
2024-10-18
1000.77
1018.91
995.25
1013.18
+10.52
2024-10-17
997.42
1017.30
995.80
1002.66
+5.30
2024-10-16
992.78
1007.86
991.61
997.36
+4.79
2024-10-15
998.46
1006.20
980.95
992.57
-5.60
2024-10-14
992.46
1005.79
973.43
998.17
+5.71
2024-10-12
988.60
992.70
988
992.46
+4.70
2024-10-11
973.92
988.21
970.75
987.76
+14.02
2024-10-10
959.14
974.45
954.76
973.74
+15.08
2024-10-09
959.06
961.06
950.78
958.66
-1.40
2024-10-08
977.75
978.53
957.99
960.06
-21.45
2024-10-07
997.49
1002.46
977.54
981.51
-15.98
2024-10-05
1002.58
1002.81
995.95
997.49
-5.67
2024-10-04
997.06
1013.55
996.49
1003.16
+6.31
2024-10-03
1012.59
1017.05
985.61
996.85
-14.67
2024-10-02
998.42
1019.43
992.03
1011.52
+12.57
2024-10-01
981.21
1007.67
981.03
998.95
+17.71
2024-09-30
1008.72
1012.07
977.66
981.24
-27.48
2024-09-28
1015.77
1016.62
1007.48
1008.72
-6.56
2024-09-27
1019.09
1023.77
1003.17
1015.28
-4.55
2024-09-26
997.94
1023.43
991.78
1019.83
+22.14
2024-09-25
986.43
1004
984.72
997.69
+11.37
2024-09-24
965.73
989.99
962.71
986.32
+19.37
2024-09-23
983.24
983.24
959.95
966.95
-16.29
2024-09-21
982.54
987.35
981.90
983.24
+0.52
2024-09-20
997.15
1001.40
980.10
982.72
-13.95
2024-09-19
978.90
999.42
970.98
996.67
+17.37
2024-09-18
985.57
992.56
973.64
979.30
-6.53
2024-09-17
988.69
998.33
984.19
985.83
-3.24
2024-09-16
1005.02
1010.30
988.53
989.07
-15.95
2024-09-14
1010.84
1010.87
1003.50
1005.02
-5.55
2024-09-13
979.71
1010.69
978.98
1010.57
+30.71
2024-09-12
959.66
979.86
959
979.86
+19.37
2024-09-11
947.19
963.67
938.76
960.49
+12.73
2024-09-10
946.83
955.21
942.84
947.76
+1.27
2024-09-09
939.80
951.29
932.44
946.49
+17.17
2024-09-07
929.32
929.32
929.32
929.32
+5.91
2024-09-06
933.77
944.52
923.13
923.41
-10.43
2024-09-05
913.73
940.95
912.06
933.84
+19.97
2024-09-04
916.28
921.30
906.99
913.87
-3.05
2024-09-03
935.19
937.73
907.16
916.92
-17.93
2024-09-02
933.96
938.15
930.03
934.85
+0.89
2024-08-31
937.79
938.47
932.41
933.96
-3.53
2024-08-30
950.28
955.94
934.32
937.49
-12.92
2024-08-29
943.95
954.62
936.77
950.41
+6.83
2024-08-28
962.17
969.26
939.45
943.58
-19.04
2024-08-27
969.62
973.43
958.99
962.62
-7.13
2024-08-26
969.73
985.92
964.93
969.75
+0.02
2024-08-24
962.69
970.58
961.81
969.73
+7.43
2024-08-23
952.89
965.01
948.42
962.30
+9.33
2024-08-22
976.58
976.58
946.02
952.97
-23.55
2024-08-21
956.59
979.18
953.97
976.52
+20.03
2024-08-20
961.62
971.92
954.25
956.49
-5.46
2024-08-19
961.45
965.75
950.62
961.95
+0.50
2024-08-17
956.46
963.88
956.46
961.45
+5.41
2024-08-16
965.09
967.81
949.24
956.04
-8.53
2024-08-15
933.16
968.51
928.26
964.57
+30.88
2024-08-14
941.44
951.86
933.57
933.69
-8.12
2024-08-13
946.81
949.37
937.86
941.81
-4.98
2024-08-12
929.06
954.16
926.59
946.79
+17.73
2024-08-10
930.32
931.52
926.72
929.06
-1.49
2024-08-09
938.44
948.16
927.98
930.55
-8.39
2024-08-08
932.38
941.49
920.65
938.94
+6.47
2024-08-07
923.68
937.63
915.88
932.47
+8.75
2024-08-06
922.50
932.20
912.61
923.72
+1.82
2024-08-05
962.91
962.91
912.39
921.90
-41.01
2024-08-03
970.18
970.38
962.91
962.91
-7.40
2024-08-02
970.91
981.63
959.18
970.31
-0.41
2024-08-01
980.81
986.25
966.58
970.72
-10.07
2024-07-31
960.67
984.54
960.67
980.79
+20.09
2024-07-30
956.65
966.70
951.70
960.70
+4.05
2024-07-29
944.62
960.63
944.62
956.65
+12.03
2024-07-27
940.27
945.01
939.61
944.62
+4.25
2024-07-26
942.41
948.29
933.40
940.37
-1.66
2024-07-25
965.21
966.65
934.76
942.03
-23.72
2024-07-24
955.86
969.77
948.93
965.75
+10.24
2024-07-23
954.04
965.64
949.18
955.51
+1.32
2024-07-22
971.84
978.75
948.20
954.19
-17.65
2024-07-20
972.71
973.80
968.99
971.84
-0.70
2024-07-19
982.78
986.53
960.17
972.54
-10.78
2024-07-18
1003.30
1016.29
982.72
983.32
-19.68
2024-07-17
1004.09
1032.64
1000.88
1003
-0.80
2024-07-16
1010.72
1011.74
985.23
1003.80
-7.60
2024-07-15
1007.22
1019.34
990.75
1011.40
+4.18
2024-07-13
1004.51
1008.57
1004.51
1007.22
+2.31
2024-07-12
1011.57
1013.83
992.72
1004.91
-7.79
2024-07-11
998.50
1017.27
989.26
1012.70
+14.15
2024-07-10
993.16
1006.82
989.81
998.55
+5.89
2024-07-09
1007
1017.40
986.43
992.66
-14.34
2024-07-08
1033.81
1033.81
1006.89
1007
-26.81
2024-07-06
1039.66
1039.66
1033.80
1033.81
-5.85
2024-07-05
1009.33
1040.94
1005.72
1039.66
+30.67
2024-07-04
1007.17
1020.51
1001.57
1008.99
+1.20
2024-07-03
1003.21
1015.34
997
1007.79
+4.33
2024-07-02
981.65
1010.40
979.40
1003.46
+21.27
2024-07-01
1002.01
1005.41
979.05
982.19
-19.82
2024-06-29
1008.26
1008.36
1000.48
1002.01
-5.92
2024-06-28
994.90
1021.90
991.30
1007.93
+12.88
2024-06-27
1017.65
1027.75
994.65
995.05
-22.35
2024-06-26
995.85
1017.46
987.90
1017.40
+21.92
2024-06-25
1005
1012.10
991.55
995.48
-9.37
2024-06-24
1000.11
1016.10
994.30
1004.85
+4.74
2024-06-22
997.61
1003.71
997.61
1000.11
+2.50
2024-06-21
987.80
1008.20
982.10
997.61
+9.41
2024-06-20
987.35
995.80
975.90
988.20
+1.25
2024-06-19
988.25
991.15
984.80
986.95
+11.45
2024-06-18
967.80
984.65
965.71
975.50
+7.65
2024-06-17
964.45
975.35
952.80
967.85
+3.40
2024-06-15
959.65
964.45
958.85
964.45
+6.30
2024-06-14
953.10
965.56
951.23
958.15
+5.05
2024-06-13
955.25
965.45
948.65
953.10
-18.95
2024-06-12
957.75
980.10
954.96
972.05
+14.30
2024-06-11
982.30
982.75
956.65
957.75
-24.35
2024-06-10
973.40
983.55
971.40
982.10
+8.70
2024-06-08
971.30
976.44
969.70
973.40
+0.75
2024-06-07
1013.70
1017.85
970
972.65
-40.95
2024-06-06
1004.20
1013.85
998.75
1013.60
+9.55
2024-06-05
1004.10
1007.85
991.20
1004.05
-0.05
2024-06-04
1025.60
1030.50
1001.60
1004.10
-21.75
2024-06-03
1046
1054.40
1020.95
1025.85
-20.15
2024-06-01
1029.40
1046.80
1029.40
1046
+16.30
2024-05-31
1041.50
1056
1026
1029.70
-11.80
2024-05-30
1045.90
1048.68
1029.80
1041.50
-4.50
2024-05-29
1070.50
1072.90
1042.35
1046
-24.50
2024-05-28
1060.40
1071.40
1051.30
1070.50
+9.95
2024-05-27
1035.40
1065.95
1035.40
1060.55
+25.15
2024-05-25
1033.75
1037.40
1031.75
1035.40
+2
2024-05-24
1034.05
1040.95
1020.55
1033.40
-0.35
2024-05-23
1048.20
1052.40
1024.95
1033.75
-14.85
2024-05-22
1056.55
1065.90
1045.10
1048.60
-7.65
2024-05-21
1062.71
1067.50
1038.35
1056.25
-6.46
2024-05-20
1091.85
1100.45
1053.36
1062.71
-29.14
2024-05-18
1091.85
1091.85
1091.85
1091.85
+10.70
2024-05-17
1063.90
1084.80
1059.35
1081.15
+17
2024-05-16
1060.25
1086.50
1054.93
1064.15
+3.60
2024-05-15
1037.05
1068.05
1035.60
1060.55
+23
2024-05-14
1006.25
1041.85
1004.55
1037.55
+32.30
2024-05-13
1002.35
1021.75
997.60
1005.25
+2.90
2024-05-11
1001.45
1004.80
1000.35
1002.35
+1.05
2024-05-10
986.80
1004.70
986.30
1001.30
+14.60
2024-05-09
982.81
993.80
978.80
986.70
+3.90
2024-05-08
982.80
987.80
969.05
982.80
-0.15
2024-05-07
962.15
988.68
958.78
982.95
+20.45
2024-05-06
961.50
975.40
953.85
962.50
+1
2024-05-04
958.05
964
957.40
961.50
+2.95
2024-05-03
959.30
977.07
954.38
958.55
-0.90
2024-05-02
958.45
967.40
949.65
959.45
+1.20
2024-05-01
941.20
964.70
938.25
958.25
+16.55
2024-04-30
957.10
962.05
937.15
941.70
-15.10
2024-04-29
919.95
957.35
919.95
956.80
+36.85
2024-04-27
919.90
921.25
918.20
919.95
-0.05
2024-04-26
917.40
931.40
915.10
920
+2.65
2024-04-25
910.05
921.70
903.15
917.35
+7.25
2024-04-24
918.60
926
908.38
910.10
-8.60
2024-04-23
917.50
921.40
907
918.70
-8.45
2024-04-22
938.95
942.65
922.25
927.15
-11.80
2024-04-20
939.60
940.80
934.35
938.95
-0.90
2024-04-19
952.80
956
932.40
939.85
-12.95
2024-04-18
954.20
957.15
939.45
952.80
-2.80
2024-04-17
973.70
974.40
952.90
955.60
-18.15
2024-04-16
975.70
981.05
962.60
973.75
-1.85
2024-04-15
983.35
983.73
965.45
975.60
-7.75
2024-04-13
1001.70
1001.70
983.15
983.35
-17.55
2024-04-12
979.90
1012.35
979.10
1000.90
+20.95
2024-04-11
965.70
987.10
965
979.95
+14.75
2024-04-10
972.93
989.65
964.40
965.20
-7.10
2024-04-09
968.90
992.60
964
972.30
+2.60
2024-04-08
933.90
973.97
928
969.70
+35.80
2024-04-06
933.35
936.55
932.63
933.90
+0.30
2024-04-05
947.95
947.95
921.95
933.60
-13.75
2024-04-04
941.10
950.90
937.90
947.35
+6.25
2024-04-03
926.05
942.05
921.29
941.10
+15.10
2024-04-02
903.65
934.65
902.21
926
+22.10
2024-04-01
915.85
922.40
899.50
903.90
-11.95
2024-03-30
915.85
915.85
915.85
915.85
—
2024-03-29
917.80
917.80
913.24
915.85
-1.95
2024-03-28
901.90
917.80
898.95
917.80
+16
2024-03-27
911.68
914.30
894.60
901.80
-9.88
2024-03-26
914.75
916.05
906.35
911.68
-2.97
2024-03-25
900.95
918.10
900.95
914.65
+13.70
2024-03-23
900.70
903.28
899.41
900.95
+0.45
2024-03-22
916.60
917.90
899.90
900.50
-16.35
2024-03-21
903.40
924.70
901.85
916.85
+13.45
2024-03-20
899.50
907
895.65
903.40
+3.50
2024-03-19
925.13
925.13
899.05
899.90
-25.22
2024-03-18
945.40
945.40
920.55
925.12
-20.28
2024-03-16
946.68
948.70
942.65
945.40
-0.70
2024-03-15
937.10
958.85
930.15
946.10
+9.30
2024-03-14
945.80
949.03
932.35
936.80
-9.30
2024-03-13
929.65
946.55
926.94
946.10
+16.45
2024-03-12
942.20
945.90
917.75
929.65
-12.55
2024-03-11
917.40
942.45
917.40
942.20
+24.80
2024-03-09
919.50
921.55
913.25
917.40
-2.10
2024-03-08
926.13
933.15
917.10
919.50
-6.59
2024-03-07
909.15
931.65
908.85
926.09
+16.94
2024-03-06
890.73
909.75
886.10
909.15
+18.42
2024-03-05
905.15
907.50
888.10
890.73
-14.42
2024-03-04
892.25
905.15
889
905.15
+12.90
2024-03-02
886.30
893.56
886.30
892.25
+5.80
2024-03-01
887.30
889.10
873.05
886.45
-0.85
2024-02-29
883.95
895.20
882.15
887.30
+3.35
2024-02-28
899.70
901.29
883.85
883.95
-15.20
2024-02-27
885.03
902.05
882.65
899.15
+14.12
2024-02-26
907.05
907.05
883.43
885.03
-22.02
2024-02-24
908.15
910.80
906.65
907.05
-1.10
2024-02-23
905.95
911.85
894.38
908.15
+2.20
2024-02-22
890.42
907.50
887.87
905.95
+15.45
2024-02-21
918.55
918.95
890.50
890.50
-27.21
2024-02-20
906.68
921.22
901.23
917.71
+11.10
2024-02-19
912.28
917.75
904.59
906.61
-5.67
2024-02-17
911.30
913.75
909.14
912.28
+1.43
2024-02-16
904.79
912.08
894.31
910.85
+5.14
2024-02-15
896.44
909.99
893.95
905.71
+9.77
2024-02-14
877.92
900.90
875.46
895.94
+18.48
2024-02-13
890.48
906.81
877.46
877.46
-12.98
2024-02-12
881.31
894.35
879.80
890.44
+9.13
2024-02-10
878.70
882.81
875.09
881.31
+2.76
2024-02-09
891.51
899.59
878.42
878.55
-13.01
2024-02-08
891.86
892.97
879.14
891.56
-0.41
2024-02-07
910.93
914.64
888.93
891.97
-18.69
2024-02-06
898.94
914.32
897.95
910.66
+12.10
2024-02-05
902.30
910.32
897.69
898.56
-3.74
2024-02-03
904.97
904.97
898.31
902.30
-2.67
2024-02-02
918.75
932.03
900.08
904.97
-15.26
2024-02-01
939.95
940.68
910.42
920.23
-20.37
2024-01-31
926.54
941.27
924.69
940.60
+13.96
2024-01-30
930.76
938.91
921.36
926.64
-4.36
2024-01-29
922.07
931.86
914.94
931
+8.93
2024-01-27
916.88
923.87
915.99
922.07
+5.41
2024-01-26
898.59
917.82
893.40
916.66
+17.37
2024-01-25
913.43
915.99
897.16
899.29
-13.45
2024-01-24
904.84
920.38
903.28
912.74
+7.71
2024-01-23
908.52
916.39
900.55
905.03
-3.52
2024-01-22
907.43
913.03
901.08
908.55
+1.12
2024-01-20
908.74
909.91
901.02
907.43
-1.51
2024-01-19
902.93
922.69
901.92
908.94
+6.12
2024-01-18
886.86
908.12
886.73
902.82
+15.96
2024-01-17
911.24
911.24
885.41
886.86
-24.38
2024-01-16
920.20
922.64
906.41
911.24
-8.95
2024-01-15
915.99
926.05
915.93
920.19
+4.20
2024-01-13
930.77
931.06
915.69
915.99
-14.78
2024-01-12
922.85
942.58
916.93
930.77
+7.51
2024-01-11
928.91
938.66
922.49
923.26
-5.32
2024-01-10
937.87
945.32
924.30
928.58
-13.57
2024-01-09
967.48
967.81
941.78
942.15
-25.33
2024-01-08
968.96
972.54
953.06
967.48
-1.48
2024-01-06
968.96
968.96
968.96
968.96
-2.09
2024-01-05
958.67
975.58
950.72
971.05
+0.86
2024-01-04
971.93
982.76
966.91
970.19
-1.70
2024-01-03
992.13
1000.89
971.24
971.89
-20.24
2024-01-02
997.50
1007.72
987.70
992.13
-8.62