搜金价

中行纸铂金(美元)2020年价格历史

BOCUSDPT

中行纸铂金(美元)（BOCUSDPT）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
923.88
2020年
最高价 美元/盎司
1079.82
2020-12-31
最低价 美元/盎司
807.97
2020-06-25

2020年价格走势

中行纸铂金(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
1078.69
1090.63
1068.84
1079.82
+1.69
2020-12-30
1058.72
1079.05
1058.31
1078.13
+20.13
2020-12-29
1050.64
1063.61
1047.10
1058
+13.32
2020-12-28
1033.91
1060.22
1029.94
1044.68
+10.77
2020-12-25
1034.34
1036.40
1033.82
1033.91
-0.73
2020-12-24
1020.55
1037.52
1020.55
1034.64
+14.12
2020-12-23
1006.18
1029.22
1005.99
1020.52
+14.65
2020-12-22
1008.08
1028.86
999.19
1005.87
-2.57
2020-12-21
1047.95
1064.15
988.07
1008.44
-40.94
2020-12-18
1047.35
1062.37
1035.59
1049.38
+1.81
2020-12-17
1037.33
1066
1030.22
1047.57
+10.88
2020-12-16
1038.10
1059.31
1033.44
1036.69
-1.56
2020-12-15
1014
1043.91
1007.19
1038.25
+22.38
2020-12-14
1018.60
1036.19
1015.42
1015.87
-7.79
2020-12-11
1023.66
1023.66
1023.66
1023.66
-13.56
2020-12-10
1037.22
1037.22
1037.22
1037.22
+1.17
2020-12-09
1036.05
1036.05
1036.05
1036.05
-1.11
2020-12-08
1037.16
1037.16
1037.16
1037.16
-14.35
2020-12-07
1051.51
1051.51
1051.51
1051.51
-7.75
2020-12-04
1059.26
1059.26
1059.26
1059.26
+26.31
2020-12-03
1032.95
1032.95
1032.95
1032.95
+8.77
2020-12-02
1024.18
1024.18
1024.18
1024.18
+21.73
2020-12-01
1002.45
1002.45
1002.45
1002.45
+26.41
2020-11-30
976.04
976.04
976.04
976.04
+1.63
2020-11-27
974.41
974.41
974.41
974.41
+5.02
2020-11-26
969.39
969.39
969.39
969.39
-4.48
2020-11-25
973.87
973.87
973.87
973.87
+7.13
2020-11-24
966.74
966.74
966.74
966.74
+23.33
2020-11-23
943.41
943.41
943.41
943.41
-16.40
2020-11-20
959.81
959.81
959.81
959.81
+5.03
2020-11-19
954.78
954.78
954.78
954.78
-4.11
2020-11-18
958.89
958.89
958.89
958.89
+16.48
2020-11-17
942.41
942.41
942.41
942.41
+20.60
2020-11-16
921.81
921.81
921.81
921.81
+21.38
2020-11-13
900.43
900.43
900.43
900.43
+8.81
2020-11-12
891.62
891.62
891.62
891.62
+17.31
2020-11-11
874.31
874.31
874.31
874.31
-17.13
2020-11-10
891.44
891.44
891.44
891.44
+25.95
2020-11-09
865.49
865.49
865.49
865.49
-36.80
2020-11-06
902.29
902.29
902.29
902.29
-9.78
2020-11-05
912.07
912.07
912.07
912.07
+28.10
2020-11-04
883.97
883.97
883.97
883.97
+3.98
2020-11-03
879.99
879.99
879.99
879.99
+15.20
2020-11-02
864.79
864.79
864.79
864.79
+10.38
2020-10-30
854.41
854.41
854.41
854.41
-0.80
2020-10-29
855.21
855.21
855.21
855.21
-31.44
2020-10-28
886.65
886.65
886.65
886.65
-8.86
2020-10-27
895.51
895.51
895.51
895.51
+8.03
2020-10-26
887.48
887.48
887.48
887.48
-31.39
2020-10-23
918.87
918.87
918.87
918.87
+28.08
2020-10-22
890.79
890.79
890.79
890.79
-5.16
2020-10-21
895.95
895.95
895.95
895.95
+11.37
2020-10-20
884.58
884.58
884.58
884.58
+14.94
2020-10-19
869.64
869.64
869.64
869.64
-10.73
2020-10-16
880.37
880.37
880.37
880.37
+7.72
2020-10-15
872.65
872.65
872.65
872.65
+2.82
2020-10-14
869.83
869.83
869.83
869.83
-12.99
2020-10-13
882.82
882.82
882.82
882.82
-4.37
2020-10-12
887.19
887.19
887.19
887.19
-10.98
2020-10-09
898.17
898.17
898.17
898.17
+21.29
2020-10-08
876.88
876.88
876.88
876.88
+6.39
2020-10-07
870.49
870.49
870.49
870.49
-5.38
2020-10-06
875.87
875.87
875.87
875.87
-26.58
2020-10-05
902.45
902.45
902.45
902.45
+11.91
2020-10-02
890.54
890.54
890.54
890.54
-18.10
2020-10-01
908.64
908.64
908.64
908.64
-0.63
2020-09-30
909.27
909.27
909.27
909.27
+18.09
2020-09-29
891.18
891.18
891.18
891.18
+2.29
2020-09-28
888.89
888.89
888.89
888.89
+34.07
2020-09-25
854.82
854.82
854.82
854.82
+4.76
2020-09-24
850.06
850.06
850.06
850.06
-11.95
2020-09-23
862.01
862.01
862.01
862.01
-12.17
2020-09-22
874.18
874.18
874.18
874.18
-6.08
2020-09-21
880.26
880.26
880.26
880.26
-62.34
2020-09-18
942.60
942.60
942.60
942.60
+4.06
2020-09-17
938.54
938.54
938.54
938.54
-48.89
2020-09-16
987.43
987.43
987.43
987.43
+14.24
2020-09-15
973.19
973.19
973.19
973.19
+9.14
2020-09-14
964.05
964.05
964.05
964.05
+20.18
2020-09-11
943.87
943.87
943.87
943.87
-2.88
2020-09-10
946.75
946.75
946.75
946.75
+22.71
2020-09-09
924.04
924.04
924.04
924.04
+4.71
2020-09-08
919.33
919.33
919.33
919.33
+4.68
2020-09-07
914.65
914.65
914.65
914.65
+11.24
2020-09-04
903.41
903.41
903.41
903.41
-1.72
2020-09-03
905.13
905.13
905.13
905.13
-8.68
2020-09-02
913.81
913.81
913.81
913.81
-40.08
2020-09-01
953.89
953.89
953.89
953.89
+10.94
2020-08-31
942.95
942.95
942.95
942.95
-0.35
2020-08-28
943.30
943.30
943.30
943.30
+11.80
2020-08-27
931.50
931.50
931.50
931.50
-8.06
2020-08-26
939.56
939.56
939.56
939.56
+0.95
2020-08-25
938.61
938.61
938.61
938.61
+10
2020-08-24
928.61
928.61
928.61
928.61
+7.37
2020-08-21
921.24
921.24
921.24
921.24
-5.19
2020-08-20
926.43
926.43
926.43
926.43
-23.35
2020-08-19
949.78
949.78
949.78
949.78
-16.04
2020-08-18
965.82
965.82
965.82
965.82
+5.50
2020-08-17
960.32
960.32
960.32
960.32
-1.73
2020-08-14
962.05
962.05
962.05
962.05
-0.58
2020-08-13
962.63
962.63
962.63
962.63
+14.45
2020-08-12
948.18
948.18
948.18
948.18
-19.34
2020-08-11
967.52
967.52
967.52
967.52
-35.77
2020-08-10
1003.29
1003.29
1003.29
1003.29
+42.58
2020-08-07
960.71
960.71
960.71
960.71
-21.90
2020-08-06
982.61
982.61
982.61
982.61
+9.71
2020-08-05
972.90
972.90
972.90
972.90
+31.41
2020-08-04
941.49
941.49
941.49
941.49
+19.98
2020-08-03
921.51
921.51
921.51
921.51
+8.45
2020-07-31
913.06
913.06
913.06
913.06
+14.58
2020-07-30
898.48
898.48
898.48
898.48
-33.60
2020-07-29
932.08
932.08
932.08
932.08
-20.57
2020-07-28
952.65
952.65
952.65
952.65
+19.79
2020-07-27
932.86
932.86
932.86
932.86
+6.47
2020-07-24
926.39
926.39
926.39
926.39
-5.03
2020-07-23
931.42
931.42
931.42
931.42
+13.59
2020-07-22
917.83
917.83
917.83
917.83
+34.05
2020-07-21
883.78
883.78
883.78
883.78
+32.70
2020-07-20
851.08
851.08
851.08
851.08
+7.85
2020-07-17
843.23
843.23
843.23
843.23
+6.32
2020-07-16
836.91
836.91
836.91
836.91
+0.12
2020-07-15
836.79
836.79
836.79
836.79
+3.75
2020-07-14
833.04
833.04
833.04
833.04
-22.61
2020-07-13
855.65
855.65
855.65
855.65
+9.47
2020-07-10
846.18
846.18
846.18
846.18
+4.33
2020-07-09
841.85
841.85
841.85
841.85
-14.54
2020-07-08
856.39
856.39
856.39
856.39
+10.85
2020-07-07
845.54
845.54
845.54
845.54
+10.48
2020-07-06
835.06
835.06
835.06
835.06
+13.29
2020-07-03
821.77
821.77
821.77
821.77
+1.29
2020-07-02
820.03
834.18
817.99
820.48
+0.40
2020-07-01
832.34
843.86
814.67
820.08
-11.90
2020-06-30
821.71
840.32
816.83
831.98
+10.23
2020-06-29
816.40
827.23
814.78
821.75
+13
2020-06-26
809
817.49
800.65
808.75
+0.78
2020-06-25
813.76
815.61
801.43
807.97
-5.13
2020-06-24
838.68
839.68
805.65
813.10
-25.50
2020-06-23
832.35
840.92
821.05
838.60
+5.88
2020-06-22
822.10
844.75
816.51
832.72
-0.70
2020-06-19
813.99
841.33
812.06
833.42
+19.13
2020-06-18
826.55
838.14
806.88
814.29
—