搜金价

中行纸铂金(美元)2022年价格历史

BOCUSDPT

中行纸铂金(美元)（BOCUSDPT）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
956.06
2022年
最高价 美元/盎司
1161.15
2022-03-08
最低价 美元/盎司
824.79
2022-09-01

2022年价格走势

中行纸铂金(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
1037.67
1067.09
1036.42
1055.24
+17.40
2022-12-29
1003.40
1043.36
998.82
1037.84
+34
2022-12-28
1010.67
1028.50
1003.11
1003.84
-6.67
2022-12-27
1018.80
1027.19
998.37
1010.51
-8.29
2022-12-26
1018.80
1018.80
1018.80
1018.80
-4.16
2022-12-23
987.07
1023.49
965.76
1022.96
+35.96
2022-12-22
998.96
1002.51
974.38
987
-10.49
2022-12-21
1006.50
1010
988.50
997.49
-8.42
2022-12-20
981.55
1010.95
971.27
1005.91
+24.09
2022-12-19
987.39
1002.01
981.64
981.82
-2.21
2022-12-16
984.03
984.03
984.03
984.03
-22.96
2022-12-15
1006.99
1006.99
1006.99
1006.99
-16.82
2022-12-14
1023.81
1023.81
1023.81
1023.81
-3.69
2022-12-13
1027.50
1027.50
1027.50
1027.50
+31.87
2022-12-12
995.63
995.63
995.63
995.63
-7.24
2022-12-09
1002.87
1002.87
1002.87
1002.87
+0.46
2022-12-08
1002.41
1002.41
1002.41
1002.41
+1.81
2022-12-07
1000.60
1000.60
1000.60
1000.60
+11.72
2022-12-06
988.88
988.88
988.88
988.88
-10.87
2022-12-05
999.75
999.75
999.75
999.75
-8.75
2022-12-02
1008.50
1008.50
1008.50
1008.50
-27.75
2022-12-01
1036.25
1036.25
1036.25
1036.25
+12.02
2022-11-30
1024.23
1024.23
1024.23
1024.23
+25.85
2022-11-29
998.38
998.38
998.38
998.38
+16.42
2022-11-28
981.96
981.96
981.96
981.96
+9.93
2022-11-25
972.03
972.03
972.03
972.03
-11.46
2022-11-24
983.49
983.49
983.49
983.49
-1.10
2022-11-23
984.59
984.59
984.59
984.59
-4.70
2022-11-22
989.29
989.29
989.29
989.29
+18.16
2022-11-21
971.13
971.13
971.13
971.13
-7.87
2022-11-18
979
979
979
979
+0.62
2022-11-17
978.38
978.38
978.38
978.38
-26.04
2022-11-16
1004.42
1004.42
1004.42
1004.42
-6
2022-11-15
1010.42
1010.42
1010.42
1010.42
-6.87
2022-11-14
1017.29
1017.29
1017.29
1017.29
-14.53
2022-11-11
1028.33
1052.79
1022.53
1031.82
+2.66
2022-11-10
979
1030.66
976.83
1029.16
+51.06
2022-11-09
991.42
1005.20
976.87
978.10
-11.74
2022-11-08
967.52
994
961.25
989.84
+22.21
2022-11-07
955.58
968.87
941.63
967.63
+26.17
2022-11-04
912.76
951.49
910
941.46
+27.96
2022-11-03
938.95
953.30
904
913.50
-25.57
2022-11-02
940
952.23
935.50
939.07
-0.91
2022-11-01
926.55
950.03
919.23
939.98
+12.73
2022-10-31
940.58
943.31
919.53
927.25
-13.13
2022-10-28
956.20
962.50
936.29
940.38
-15.77
2022-10-27
949.57
961.38
937.01
956.15
+6.72
2022-10-26
916.43
950.54
907.76
949.43
+32.94
2022-10-25
918.26
926.01
900.62
916.49
-1.97
2022-10-24
926.97
943.42
915
918.46
+3.51
2022-10-21
910.04
914.98
886.81
914.95
+7.07
2022-10-20
882
913.04
872.39
907.88
+25.22
2022-10-19
900.91
907.40
881.23
882.66
-19.26
2022-10-18
910.14
919.50
897.50
901.92
-9.08
2022-10-17
907.61
917.50
901.81
911
+22.44
2022-10-14
883.75
906.08
881.25
888.56
+3.63
2022-10-13
881.74
892.64
855.51
884.93
+3.37
2022-10-12
887.50
891.61
872
881.56
-9.57
2022-10-11
895.25
899.96
878
891.13
-4.75
2022-10-10
897.64
907.81
892.38
895.88
-21.12
2022-10-07
917.10
932.43
911.65
917
-0.01
2022-10-06
907.64
925.50
906
917.01
+11.60
2022-10-05
928.78
933.14
897.01
905.41
-22.49
2022-10-04
891.51
933.32
891.26
927.90
+36.22
2022-10-03
857
894.56
854.48
891.68
+30.76
2022-09-30
863.25
873
850
860.92
-2.66
2022-09-29
853.35
867.18
838.83
863.58
+10.15
2022-09-28
848.54
855.19
831.07
853.43
+4.18
2022-09-27
851.19
859.75
844.15
849.25
-2.96
2022-09-26
851.90
864.45
844.50
852.21
-3.29
2022-09-23
899.26
901.53
851.50
855.50
-43.93
2022-09-22
909.47
915.01
887.30
899.43
-9.26
2022-09-21
918.66
932.50
905.63
908.69
-9.89
2022-09-20
912.85
926
909.95
918.58
+7.15
2022-09-19
902.09
918.50
891.87
911.43
+12.45
2022-09-16
901.88
904
879.92
898.98
-3.52
2022-09-15
906.91
917.01
895.30
902.50
-1.69
2022-09-14
882.82
908.88
872.73
904.19
+18.69
2022-09-13
900.88
912.90
884.97
885.50
-14.27
2022-09-12
876.02
901.89
869.36
899.77
+22.88
2022-09-09
871.44
885.31
867.25
876.89
+5.65
2022-09-08
853.34
879.50
851.58
871.24
+16.54
2022-09-07
845.41
860.23
837.83
854.70
+9.20
2022-09-06
842
857.50
840
845.50
+3.36
2022-09-05
832.86
846
827.41
842.14
+2.38
2022-09-02
825.35
840
819.50
839.76
+14.97
2022-09-01
843.46
844.17
814
824.79
-19.56
2022-08-31
843.27
852.15
835.10
844.35
+0.85
2022-08-30
859.90
862.10
840.28
843.50
-16.67
2022-08-29
858.62
868.16
842
860.17
-6.55
2022-08-26
873.78
882.18
862.19
866.72
-7.12
2022-08-25
871.89
882.50
868.91
873.84
+2.46
2022-08-24
882.66
883.80
861.98
871.38
-10.40
2022-08-23
869.07
885.55
860.61
881.78
+13.01
2022-08-22
891.71
895.01
860.37
868.77
-16.46
2022-08-19
909.79
910.37
881
885.23
-24.30
2022-08-18
915.43
928.45
909.32
909.53
-6.15
2022-08-17
928.66
935.50
914.64
915.68
-12.13
2022-08-16
931.61
937.98
918.87
927.81
-5.22
2022-08-15
957.40
959.50
917.97
933.03
-19.27
2022-08-12
959.45
963.50
940.36
952.30
-7.95
2022-08-11
941.75
969.50
934.64
960.25
+18.80
2022-08-10
928.85
943.38
921.47
941.45
+12.65
2022-08-09
940.14
941.48
927.52
928.80
-11.67
2022-08-08
924.52
944.86
917.62
940.47
+12.42
2022-08-05
923.70
939.04
917
928.05
+4.63
2022-08-04
891.92
926.50
889.50
923.42
+31.57
2022-08-03
907
911.73
881.50
891.85
-14.85
2022-08-02
902.35
914.23
894.21
906.70
+5.51
2022-08-01
893
910
884.70
901.19
+7.91
2022-07-29
881.82
899.63
878.54
893.28
+12.18
2022-07-28
879.66
891.90
873.65
881.10
+2.66
2022-07-27
864.83
882.25
864.06
878.44
+12.79
2022-07-26
872.06
888.32
864.50
865.65
-6.46
2022-07-25
870.14
881.32
861.79
872.11
-3.54
2022-07-22
865.93
883.84
863.39
875.65
+8.30
2022-07-21
860.04
868.03
843.90
867.35
+7.61
2022-07-20
868.97
880.92
858.38
859.74
-9.63
2022-07-19
866.61
883.50
851
869.37
+4.74
2022-07-18
843.19
874.46
843.03
864.63
+21.43
2022-07-15
846.80
849.62
832.25
843.20
-4.63
2022-07-14
853.77
857.78
822.88
847.83
-5.80
2022-07-13
842.83
854.62
830
853.63
+12.02
2022-07-12
866.56
871
839.67
841.61
-25.67
2022-07-11
886.63
891.50
862.12
867.28
-24.22
2022-07-08
868.24
897.69
862.22
891.50
+21.07
2022-07-07
840.82
875.28
840
870.43
+27.87
2022-07-06
863.02
866.44
840.55
842.56
-18.20
2022-07-05
879.62
883.60
846.50
860.76
-18.74
2022-07-04
884.84
887.75
873.65
879.50
+3.96
2022-07-01
899.94
903.18
859.86
875.54
-22.43
2022-06-30
909.55
920.23
884.50
897.97
-13.13
2022-06-29
908.39
932.60
903.49
911.10
+3.51
2022-06-28
899.09
923.20
897.49
907.59
+9.07
2022-06-27
903.28
912.20
892.15
898.52
-8.11
2022-06-24
911.99
918.90
900.85
906.63
-5.41
2022-06-23
923.78
927.50
910.21
912.04
-11.51
2022-06-22
938.81
938.81
920.22
923.55
-13.69
2022-06-21
928.21
950.17
924.49
937.24
+9.25
2022-06-20
929.50
939.90
927.50
927.99
-2.34
2022-06-17
939.65
948.15
928.24
930.33
-16.94
2022-06-16
928.53
948.11
920.94
947.27
+17.86
2022-06-15
943.31
947.52
926.50
929.41
+12.84
2022-06-14
935.11
942.36
915.89
916.57
-17.58
2022-06-13
969.83
969.83
929.54
934.15
-34.67
2022-06-10
969.05
972.64
951.36
968.82
-0.02
2022-06-09
1010.50
1010.51
965.33
968.84
-41.44
2022-06-08
1003.50
1011
991.95
1010.28
+6.81
2022-06-07
1003.99
1010.21
997.50
1003.47
-22.89
2022-06-06
1010.97
1027.79
1008.08
1026.36
+19.36
2022-06-03
1018.18
1027.39
1004.25
1007
-11.35
2022-06-02
986.64
1019.51
983.04
1018.35
+31.17
2022-06-01
960.34
1002.38
957.93
987.18
+25
2022-05-31
957.16
968.50
951.40
962.18
+8.68
2022-05-30
951.28
959.50
946.08
953.50
+1.14
2022-05-27
941.09
954.15
940
952.36
+12.65
2022-05-26
944.18
947.43
930.27
939.71
-4.69
2022-05-25
953.82
955.20
928.93
944.40
-9.64
2022-05-24
952.50
962.45
941.03
954.04
+1.23
2022-05-23
948.38
973.85
948.38
952.81
+5.74
2022-05-20
952.56
965.02
940.77
947.07
-4.67
2022-05-19
936.67
956.50
917.50
951.74
+15.45
2022-05-18
946.92
962.37
927.11
936.29
-11.70
2022-05-17
937.28
958.33
932.27
947.99
+11.01
2022-05-16
937.97
948.45
926.50
936.98
+3.06
2022-05-13
948.11
958.18
930.30
933.92
-13.78
2022-05-12
993.26
998.13
941.66
947.70
-47.40
2022-05-11
958.24
996.64
957.46
995.10
+37.37
2022-05-10
953.52
984.85
944.50
957.73
+4.60
2022-05-09
955.24
956.50
924.74
953.13
-9.59
2022-05-06
969.86
980.50
946.25
962.72
-8.97
2022-05-05
976.43
999.54
968.10
971.69
-3.90
2022-05-04
956.59
976.43
954.66
975.59
+18.71
2022-05-03
935.94
966.01
926.51
956.88
+23.85
2022-05-02
933.26
937.37
909.71
933.03
-1.28
2022-04-29
906.37
937.46
904.50
934.31
+27.78
2022-04-28
910.94
929.03
903.50
906.53
-4.46
2022-04-27
911.74
931
901.37
910.99
+0.20
2022-04-26
909.05
926.50
906.89
910.79
+1.65
2022-04-25
924.18
927.08
906.66
909.14
-18.88
2022-04-22
962.59
967.49
925
928.02
-34.62
2022-04-21
978.41
987.62
961.61
962.64
-16.56
2022-04-20
981.83
989.04
967.99
979.20
-2.80
2022-04-19
1013.34
1018.50
977.95
982
-32.04
2022-04-18
985.53
1016.54
985.53
1014.04
+28.51
2022-04-15
975.88
989.25
975.34
985.53
+9.22
2022-04-14
984.61
986.56
967.48
976.31
-6.34
2022-04-13
972.81
985.80
960.07
982.65
+10.13
2022-04-12
972.51
983.15
956
972.52
-2.64
2022-04-11
971.63
991.41
968.83
975.16
+7.66
2022-04-08
950.27
982.89
949.61
967.50
+17
2022-04-07
945.77
955.23
938
950.50
+4.56
2022-04-06
966.78
969.19
945.29
945.94
-20.46
2022-04-05
983.24
985.59
964.30
966.40
-16.51
2022-04-04
982.42
992.34
975.65
982.91
-1.45
2022-04-01
984.06
995.36
977.83
984.36
+0.43
2022-03-31
992.83
993.41
973.24
983.93
-8.80
2022-03-30
974.15
998.50
970.42
992.73
+18.61
2022-03-29
983.37
988.09
950.97
974.12
-11.68
2022-03-28
998.61
1000.10
975.98
985.80
-15.09
2022-03-25
1020.85
1028.50
999.50
1000.89
-21.88
2022-03-24
1008.58
1028.83
1005.50
1022.77
+15.25
2022-03-23
1011.87
1023.49
1007.39
1007.52
-4.41
2022-03-22
1030.01
1039.12
1008.14
1011.93
-26.55
2022-03-21
1019.01
1038.48
1017.82
1038.48
+12.06
2022-03-18
1024.28
1035.98
1013.90
1026.42
+2.91
2022-03-17
1006.72
1026.36
994.85
1023.51
+17.20
2022-03-16
994.09
1014.42
977
1006.31
+14.31
2022-03-15
1037.58
1040.82
986.72
992
-46.49
2022-03-14
1075.58
1075.58
1022.60
1038.49
-30.01
2022-03-11
1068.52
1082.18
1045.76
1068.50
-0.88
2022-03-10
1083.82
1096.08
1053.50
1069.38
-15.59
2022-03-09
1160.92
1173.01
1067.83
1084.97
-76.18
2022-03-08
1126.28
1173.22
1107.44
1161.15
+35.66
2022-03-07
1116.80
1152.70
1101
1125.49
+23.73
2022-03-04
1069.70
1108.64
1066.89
1101.76
+31.92
2022-03-03
1049.83
1089
1049.83
1069.84
+21
2022-03-02
1038.17
1062.72
1037.63
1048.84
+11.57
2022-03-01
1047.97
1059.90
1029.64
1037.27
-8.53
2022-02-28
1050.86
1068
1043
1045.80
-8.40
2022-02-25
1073.50
1077.60
1034.39
1054.20
-17.87
2022-02-24
1080.25
1121.03
1066.38
1072.07
-8.36
2022-02-23
1077.68
1087.04
1070.73
1080.43
+4.66
2022-02-22
1066.75
1088.48
1064.77
1075.77
+8.77
2022-02-21
1063.65
1077.50
1063.07
1067
-12.03
2022-02-18
1077.39
1091.44
1068
1079.03
+2.38
2022-02-17
1048.71
1082.99
1048.07
1076.65
+28.26
2022-02-16
1008.69
1049.94
1007.15
1048.39
+39.30
2022-02-15
1025.31
1029.31
1001.67
1009.09
-20.17
2022-02-14
1023.80
1036.14
1015.77
1029.26
+16.39
2022-02-11
1039.38
1051.45
1005.50
1012.87
-28.14
2022-02-10
1022.01
1043.53
1012.50
1041.01
+20.50
2022-02-09
1028.82
1036.69
1017.89
1020.51
-8.17
2022-02-08
1014.71
1030.05
1000.72
1028.68
+14.06
2022-02-07
1021.03
1026.50
1006.50
1014.62
-2.05
2022-02-04
1023.76
1033.02
1007.91
1016.67
-7.77
2022-02-03
1040.45
1041.50
1015.16
1024.44
-13.93
2022-02-02
1026.23
1040.50
1013.50
1038.37
+11.62
2022-02-01
1010.14
1041.36
1005.93
1026.75
+18.28
2022-01-31
1004.50
1017.50
1001.56
1008.47
+12.30
2022-01-28
1015.16
1026.50
987.45
996.17
-18.32
2022-01-27
1043.39
1047.50
1008.02
1014.49
-28.01
2022-01-26
1019.86
1057.50
1014.51
1042.50
+21.97
2022-01-25
1010.96
1026
1003.50
1020.53
+8.95
2022-01-24
1025.26
1036
1000.24
1011.58
-26.98
2022-01-21
1045.64
1048.42
1022.93
1038.56
-7.90
2022-01-20
1024.13
1050
1012.75
1046.46
+22.50
2022-01-19
983.33
1025.50
968.58
1023.96
+40.96
2022-01-18
972.27
983.51
959.50
983
+11.52
2022-01-17
966.43
974.01
961.36
971.48
-0.11
2022-01-14
961.55
980.35
960.50
971.59
+10.59
2022-01-13
974.50
979.96
960.01
961
-11.54
2022-01-12
948.29
981.23
947.79
972.54
+24.45
2022-01-11
923.33
950.25
923.03
948.09
+24.23
2022-01-10
952.37
960.22
920.01
923.86
-22.26
2022-01-07
958.01
969.23
944.50
946.12
-12.71
2022-01-06
990.68
998.98
949.65
958.83
-33.01
2022-01-05
968.81
993.52
962.50
991.84
+22.17
2022-01-04
944.91
979.83
939.50
969.67
+22.17
2022-01-03
959.54
977.48
925.50
947.50
-5.34