中行纸铂金(美元)2021年价格历史
BOCUSDPT中行纸铂金(美元)（BOCUSDPT）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
1085.54
2021年
最高价
美元/盎司
1292.32
2021-02-16
最低价
美元/盎司
891.67
2021-12-15
2021年价格走势
中行纸铂金(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
957.13
963.50
944.42
952.84
-7.87
2021-12-30
962.08
968.47
953.07
960.71
-3.40
2021-12-29
976.51
979.05
954.99
964.11
-12.47
2021-12-28
965.69
984.50
962.01
976.58
+14.38
2021-12-27
960.45
963.80
948.50
962.20
-1.30
2021-12-24
962.64
969.86
956.49
963.50
+1.88
2021-12-23
961.25
971.50
951.99
961.62
+27.61
2021-12-22
926.53
935.24
923.05
934.01
+7.19
2021-12-21
919.48
940.51
919.06
926.82
+5.74
2021-12-20
927.21
930
913.28
921.08
-15.21
2021-12-17
935.28
945.50
926.96
936.29
+6.17
2021-12-16
928
931.94
919.50
930.12
+38.45
2021-12-15
915.50
919.66
890.01
891.67
-23.82
2021-12-14
926.11
930
905
915.49
-9.90
2021-12-13
939.15
951.01
924
925.39
-10.07
2021-12-10
941.30
943
927.38
935.46
-5.74
2021-12-09
951.50
957.25
932.57
941.20
-9.86
2021-12-08
953
961.87
942.51
951.06
-1.91
2021-12-07
930.99
958.82
927.54
952.97
+21.46
2021-12-06
928.74
940.96
919.02
931.51
+7.99
2021-12-03
928.73
951.92
919.10
923.52
-7.64
2021-12-02
947.33
948.27
926.49
931.16
-14.96
2021-12-01
938.08
954.50
924.28
946.12
+10.12
2021-11-30
961.50
972.48
933.50
936
-26.07
2021-11-29
949.74
977.68
946.50
962.07
-0.75
2021-11-26
990.51
993.73
956.84
962.82
-26.76
2021-11-25
973
995.39
966.75
989.58
+16.66
2021-11-24
962.94
980
952.21
972.92
+13.98
2021-11-23
1026.05
1028.19
956.97
958.94
-67.49
2021-11-22
1027.32
1036.44
1015.71
1026.43
-6.77
2021-11-19
1043.78
1055.82
1024.49
1033.20
-11.04
2021-11-18
1058.27
1068.88
1038
1044.24
-13.48
2021-11-17
1067.76
1070.03
1054.50
1057.72
-10.40
2021-11-16
1085.06
1098.33
1065.88
1068.12
-16.61
2021-11-15
1078.51
1086
1064.74
1084.73
+16.40
2021-11-12
1079.50
1086.48
1062
1068.33
-10.67
2021-11-11
1085.05
1087.75
1059.50
1079
-5.63
2021-11-10
1048.66
1085.59
1042.30
1084.63
+36.44
2021-11-09
1051.65
1059.05
1039.52
1048.19
-4.27
2021-11-08
1029.56
1056.48
1027.30
1052.46
+23.60
2021-11-05
1024.76
1036.59
1017.75
1028.86
+5.08
2021-11-04
1024.39
1044
1016.46
1023.78
-1.48
2021-11-03
1034.50
1043
1016.13
1025.26
-9.52
2021-11-02
1056.11
1061.63
1034.32
1034.78
-22.10
2021-11-01
1014.02
1059.24
1013.20
1056.88
+44.42
2021-10-29
1020
1022.44
1000.14
1012.46
-8.17
2021-10-28
1010.96
1027.62
1003.46
1020.63
+10.42
2021-10-27
1024.39
1030.25
1006
1010.21
-14.03
2021-10-26
1056.43
1058.50
1019.53
1024.24
-31.39
2021-10-25
1036.28
1057.50
1033
1055.63
+15.78
2021-10-22
1042.81
1071.74
1038.50
1039.85
-2.70
2021-10-21
1045.50
1058.57
1030.38
1042.55
-3.35
2021-10-20
1037.43
1047.64
1029.50
1045.90
+7.65
2021-10-19
1032.44
1052.06
1028.93
1038.25
+6.17
2021-10-18
1051.79
1055.85
1028.50
1032.08
-18.71
2021-10-15
1041.49
1057.50
1037.51
1050.79
+9.29
2021-10-14
1017.28
1041.50
1010.50
1041.50
+24.20
2021-10-13
1009.50
1028.50
999.38
1017.30
+10.51
2021-10-12
1019.83
1019.93
998.47
1006.79
-12.45
2021-10-11
1021.41
1034.50
1014.26
1019.24
+1.37
2021-10-08
987.44
1034.49
974.52
1017.87
+30.17
2021-10-07
972.84
992.58
970.62
987.70
+16.26
2021-10-06
957.09
980.24
938
971.44
+13.87
2021-10-05
958.37
964.58
942.89
957.57
-1.43
2021-10-04
970.59
977.43
941
959
-11.01
2021-10-01
957.22
973.56
950.50
970.01
+12.96
2021-09-30
947
965.33
940.50
957.05
+10.97
2021-09-29
961.69
970.87
939.91
946.08
-13.93
2021-09-28
979.23
983
959.09
960.01
-17.50
2021-09-27
977.65
996.24
972.81
977.51
+2.01
2021-09-24
993.47
997.20
962
975.50
-17
2021-09-23
1004.11
1007.13
978.04
992.50
-11.39
2021-09-22
952.85
1006
951.76
1003.89
+58
2021-09-21
912.19
947.32
897.88
945.89
+33.66
2021-09-20
935.18
939
904.83
912.23
-27.17
2021-09-17
931.01
954.65
926.86
939.40
+8.40
2021-09-16
934.62
953.48
914.28
931
-3.31
2021-09-15
942.99
943.96
922.89
934.31
-8.99
2021-09-14
955.77
959.76
931.50
943.30
-12.21
2021-09-13
951.70
959.07
944.88
955.51
-3.99
2021-09-10
977.80
982.92
959
959.50
-16.46
2021-09-09
976.44
985.81
968.25
975.96
-1.22
2021-09-08
997.51
1003.47
972.22
977.18
-19.82
2021-09-07
1020.47
1021.52
990.25
997
-24.02
2021-09-06
1018.82
1024.29
1012.52
1021.02
+4.57
2021-09-03
991.18
1024.50
990.04
1016.45
+24.59
2021-09-02
998.86
1006.50
985.64
991.86
-7.33
2021-09-01
1003.61
1016.50
993.51
999.19
-4
2021-08-31
998.31
1010.82
992.50
1003.19
+6.09
2021-08-30
1004.78
1015
994.83
997.10
-8.04
2021-08-27
973.14
1005.14
972
1005.14
+31.23
2021-08-26
991
996
972.04
973.91
-17.11
2021-08-25
1007.99
1011.70
984.16
991.02
-16.68
2021-08-24
1013.67
1020.50
1000.72
1007.70
-6.44
2021-08-23
1012.49
1019.02
1001.54
1014.14
+23.52
2021-08-20
972.80
995
964.72
990.62
+16.36
2021-08-19
998.22
1003.61
955.50
974.26
-23.32
2021-08-18
992.91
1009.61
983.99
997.58
+4.08
2021-08-17
1015.37
1025.54
991.50
993.50
-21.91
2021-08-16
1006.40
1020.08
1004.04
1015.41
-10.32
2021-08-13
1019
1027.83
1009.83
1025.73
+6.81
2021-08-12
1017.62
1019.74
1004.71
1018.92
+2.26
2021-08-11
995.15
1017.31
988.85
1016.66
+22.18
2021-08-10
978.66
996.50
971.82
994.48
+15.46
2021-08-09
976.06
983.29
956.94
979.02
+0.07
2021-08-06
1007.17
1008.49
971.25
978.95
-27.06
2021-08-05
1026.43
1026.98
1002.53
1006.01
-19.35
2021-08-04
1042.94
1051
1024.51
1025.36
-17.67
2021-08-03
1056.83
1058.76
1037
1043.03
-14.50
2021-08-02
1043.96
1063.47
1043.96
1057.53
+18
2021-07-30
1063.98
1065
1031.41
1039.53
-24.17
2021-07-29
1052.99
1076.67
1042.06
1063.70
+10.84
2021-07-28
1043.35
1058.94
1039.34
1052.86
+9.39
2021-07-27
1054.28
1066.06
1041.43
1043.47
-19.76
2021-07-26
1054.70
1070.50
1052.64
1063.23
+8.54
2021-07-23
1080.96
1093.48
1039.25
1054.69
-26.39
2021-07-22
1078.50
1086.22
1069.05
1081.08
+7.66
2021-07-21
1057.52
1074.30
1055.46
1073.42
+15.68
2021-07-20
1073.09
1081.73
1052.12
1057.74
-15.36
2021-07-19
1097
1104.43
1064.01
1073.10
-28.18
2021-07-16
1134.74
1138.56
1099.50
1101.28
-33.96
2021-07-15
1138.62
1140.90
1124.48
1135.24
+14.08
2021-07-14
1114.26
1130.57
1098.13
1121.16
+7.90
2021-07-13
1113.26
1114.97
1098.50
1113.26
+2.58
2021-07-12
1090
1111.39
1084.84
1110.68
+18.98
2021-07-09
1071.96
1097.31
1066.51
1091.70
+21.08
2021-07-08
1081.99
1086.85
1062.57
1070.62
-11.04
2021-07-07
1082.19
1097.12
1071.22
1081.66
+0.44
2021-07-06
1096.44
1114.24
1079.50
1081.22
-14.02
2021-07-05
1085.32
1101
1082.19
1095.24
+14.89
2021-07-02
1078.50
1091.49
1074.07
1080.35
+2.87
2021-07-01
1061.66
1090
1056.31
1077.48
+19.21
2021-06-30
1067.70
1071.98
1046.96
1058.27
-8.41
2021-06-29
1095.27
1095.98
1057.38
1066.68
-29.32
2021-06-28
1103.59
1112.50
1086.64
1096
-2.77
2021-06-25
1086.56
1110.25
1085.34
1098.77
+8.01
2021-06-24
1089.49
1092
1066.49
1090.76
+0.85
2021-06-23
1066.62
1095.44
1064.68
1089.91
+22.41
2021-06-22
1047.19
1068.84
1043.50
1067.50
+21.49
2021-06-21
1036.03
1055.72
1016.03
1046.01
+2.15
2021-06-18
1062.95
1079.78
1038.50
1043.86
-17.16
2021-06-17
1139
1139.49
1058
1061.02
-77.30
2021-06-16
1141.56
1149.78
1137.77
1138.32
-4.29
2021-06-15
1160.19
1164.01
1142.51
1142.61
-15.40
2021-06-14
1142.89
1168.01
1134
1158.01
+12.47
2021-06-11
1143.06
1156
1137
1145.54
+3.54
2021-06-10
1145.66
1147.56
1124.84
1142
-4.05
2021-06-09
1152.55
1160.94
1145
1146.05
-7.54
2021-06-08
1164.97
1172.89
1149.12
1153.59
-10.91
2021-06-07
1162.17
1170.89
1154.50
1164.50
+4.43
2021-06-04
1151.95
1163.02
1136.99
1160.07
+8.04
2021-06-03
1179.53
1190.76
1142.51
1152.03
-27
2021-06-02
1190.31
1195
1173.52
1179.03
-10.29
2021-06-01
1175.25
1200.19
1171.61
1189.32
+6.08
2021-05-31
1176.96
1185.30
1176.26
1183.24
+10.24
2021-05-28
1169.80
1179.57
1164.77
1173
+4
2021-05-27
1193.01
1194.37
1165.02
1169
-24.31
2021-05-26
1184.78
1208.97
1184.56
1193.31
+9.27
2021-05-25
1170.88
1185.55
1161.34
1184.04
+13.83
2021-05-24
1165.05
1176.27
1156.17
1170.21
-15.24
2021-05-21
1201.04
1201.50
1185
1185.45
-15.75
2021-05-20
1192.70
1205.66
1179.51
1201.20
+10.35
2021-05-19
1209.30
1221.38
1179.75
1190.85
-19.05
2021-05-18
1232.78
1244
1206.35
1209.90
-23.60
2021-05-17
1222.37
1234.50
1216.50
1233.50
+16.20
2021-05-14
1198.50
1227.50
1193.99
1217.30
+18.51
2021-05-13
1218.94
1219.94
1193.50
1198.79
-19.88
2021-05-12
1220
1241.12
1215.98
1218.67
-1.33
2021-05-11
1263.80
1263.95
1220
1220
-43.65
2021-05-10
1248.75
1271.46
1244.66
1263.65
+15.15
2021-05-07
1243.75
1262.75
1232.50
1248.50
+5.10
2021-05-06
1221.75
1245.45
1210.02
1243.40
+21.50
2021-05-05
1215.55
1235.60
1206.05
1221.90
+6.80
2021-05-04
1220.50
1263.95
1214.18
1215.10
-4.75
2021-05-03
1192.90
1238.90
1187.09
1219.85
+24.40
2021-04-30
1193.95
1219.55
1183.80
1195.45
+1.50
2021-04-29
1206.35
1225.55
1168.30
1193.95
-12.51
2021-04-28
1246.65
1247.65
1200
1206.46
-41.24
2021-04-27
1230.15
1250.85
1228.80
1247.70
+17.75
2021-04-26
1223.75
1242.45
1222
1229.95
+4.50
2021-04-23
1205.70
1247.16
1193.75
1225.45
+19.65
2021-04-22
1209.33
1215
1192.50
1205.80
-6.09
2021-04-21
1186.95
1213
1178.50
1211.89
+24.89
2021-04-20
1200.98
1207.04
1177.35
1187
-13.71
2021-04-19
1197.49
1222.42
1196.03
1200.71
+2.70
2021-04-16
1192.47
1204.91
1185.92
1198.01
+4.18
2021-04-15
1171.50
1199.08
1166.06
1193.83
+22.76
2021-04-14
1154.73
1179.63
1148.90
1171.07
+16.43
2021-04-13
1163.94
1179.20
1152.53
1154.64
-9.25
2021-04-12
1197.11
1198.78
1161.45
1163.89
-34.10
2021-04-09
1215.01
1227.81
1186.50
1197.99
-17.69
2021-04-08
1220.74
1232.89
1211.65
1215.68
-4.99
2021-04-07
1230.50
1240.25
1216.53
1220.67
-9.04
2021-04-06
1205.01
1235.58
1192.35
1229.71
+24.21
2021-04-05
1206.06
1215.52
1186.49
1205.50
-0.56
2021-04-02
1198.10
1207.50
1194.83
1206.06
+8.06
2021-04-01
1180.23
1206.20
1167.82
1198
+17.55
2021-03-31
1156.02
1188.50
1147
1180.45
+23.75
2021-03-30
1170.10
1179.93
1152.50
1156.70
-13.40
2021-03-29
1178.01
1192.49
1156.01
1170.10
+1.19
2021-03-26
1147.90
1172.01
1141.09
1168.91
+21.11
2021-03-25
1170.35
1176.30
1137.49
1147.80
-22
2021-03-24
1170.30
1182.03
1154.43
1169.80
-0.45
2021-03-23
1176.77
1187.77
1164.99
1170.25
-4.78
2021-03-22
1190.85
1190.85
1156.50
1175.03
-5.99
2021-03-19
1221.95
1224.45
1169.02
1181.02
-40.18
2021-03-18
1191.25
1225.65
1188.25
1221.20
+29.75
2021-03-17
1205.70
1212.35
1181.35
1191.45
-13.95
2021-03-16
1197
1229.65
1196.70
1205.40
+8.15
2021-03-15
1200.65
1216.55
1193.94
1197.25
+15.80
2021-03-12
1200.06
1206.08
1164.05
1181.45
-17.42
2021-03-11
1187.98
1221.61
1184.58
1198.87
+10.29
2021-03-10
1162.05
1189.88
1150
1188.58
+26.73
2021-03-09
1143.28
1175.10
1132.25
1161.85
+16.97
2021-03-08
1124.40
1150.65
1113.20
1144.88
+28.05
2021-03-05
1171.40
1174.55
1104.49
1116.83
-52.37
2021-03-04
1172.35
1183.15
1141.73
1169.20
-4.15
2021-03-03
1190.98
1207.98
1162.85
1173.35
-16.41
2021-03-02
1204.89
1209.16
1165.25
1189.76
-14.24
2021-03-01
1185.18
1223.05
1181.92
1204
+36.85
2021-02-26
1236.93
1241.91
1167.15
1167.15
-69.14
2021-02-25
1255.37
1264.76
1231.43
1236.29
-19.60
2021-02-24
1228.34
1265.22
1219.45
1255.89
+28.71
2021-02-23
1263.98
1272.08
1205.08
1227.18
-36.20
2021-02-22
1267.55
1296.07
1255.46
1263.38
-28.57
2021-02-19
1252.16
1293.45
1226.66
1291.95
+38.92
2021-02-18
1237.84
1281.69
1231.11
1253.03
+18.78
2021-02-17
1292.97
1292.97
1217.46
1234.25
-58.07
2021-02-16
1294.32
1329.27
1252.60
1292.32
+0.03
2021-02-15
1248.50
1299.23
1248.50
1292.29
+53.46
2021-02-12
1252.92
1253.06
1204.11
1238.83
-15.94
2021-02-11
1218.92
1264.37
1216.80
1254.77
+36.09
2021-02-10
1179.51
1244.38
1171.22
1218.68
+40.95
2021-02-09
1164.35
1185.20
1152.30
1177.73
+14.68
2021-02-08
1120.20
1168.89
1120.20
1163.05
+48.44
2021-02-05
1080.69
1119.46
1079.56
1114.61
+35.17
2021-02-04
1093.58
1101.24
1071.26
1079.44
-13.88
2021-02-03
1090.51
1103.10
1077.94
1093.32
+2.99
2021-02-02
1106.73
1125.04
1085.22
1090.33
-15.74
2021-02-01
1067.70
1123.25
1067.70
1106.07
+28.04
2021-01-29
1067.46
1106.43
1065.58
1078.03
-8.33
2021-01-27
1104.06
1113.24
1085.74
1086.36
-18.22
2021-01-26
1105.03
1114.99
1089.20
1104.58
-0.56
2021-01-25
1108.95
1126.82
1104.29
1105.14
-7.99
2021-01-22
1145.99
1146.40
1096.41
1113.13
-33.66
2021-01-21
1119.43
1162.30
1108.56
1146.79
+27.45
2021-01-20
1091.31
1126.59
1088.30
1119.34
+28.31
2021-01-19
1090.08
1112.40
1086.08
1091.03
+1.55
2021-01-18
1080.55
1096.73
1075.50
1089.48
+2.97
2021-01-15
1119.94
1130.83
1078.83
1086.51
-33.66
2021-01-14
1107.94
1124.83
1104.92
1120.17
+12.65
2021-01-13
1074.73
1111.73
1063.66
1107.52
+31.88
2021-01-12
1044
1080.18
1030.64
1075.64
+32.97
2021-01-11
1074.26
1079.27
1017.98
1042.67
-54
2021-01-08
1124.73
1137.29
1077.18
1096.67
-27.22
2021-01-07
1096.80
1124.78
1087.68
1123.89
+27.62
2021-01-06
1107.96
1125.20
1092.30
1096.27
-13.41
2021-01-05
1108.87
1109.78
1056.25
1109.68
+1.93
2021-01-04
1075.78
1136.14
1075.78
1107.75
+31.97
2021-01-01
1079.81
1083.10
1074.47
1075.78
-4.04