中行纸铂金(美元)2024年价格历史
BOCUSDPT中行纸铂金(美元)（BOCUSDPT）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
950.82
2024年
最高价
美元/盎司
1079.79
2024-05-18
最低价
美元/盎司
867.52
2024-02-13
2024年价格走势
中行纸铂金(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
895.35
913.15
894.60
904.20
+8.60
2024-12-30
915.30
926.80
895.25
895.60
-19.70
2024-12-28
912.25
923.25
910.25
915.30
+3.05
2024-12-27
934.32
939.55
912.25
912.25
-22.33
2024-12-26
940.80
942.97
927.59
934.58
-6.22
2024-12-25
934.95
944.85
934.65
940.80
+5.85
2024-12-24
933.10
942.80
931.25
934.95
+2.35
2024-12-23
921.85
940.32
921.85
932.60
+10.75
2024-12-21
925.80
930.13
920.05
921.85
-4.20
2024-12-20
916.86
928.55
912.15
926.05
+8.90
2024-12-19
922.30
930.18
912.15
917.15
-5.05
2024-12-18
929.81
937.83
921.73
922.20
-8.22
2024-12-17
938.60
939.52
920.05
930.42
-8.95
2024-12-16
920.30
939.73
914
939.37
+19.07
2024-12-14
918.55
920.80
914.15
920.30
+1.90
2024-12-13
929.86
934.78
913.60
918.40
-11.69
2024-12-12
933.34
948.16
926.39
930.09
-2.60
2024-12-11
933.77
944.61
926.17
932.69
-1.29
2024-12-10
946.41
946.41
927.95
933.98
-12.02
2024-12-09
925.45
951.55
924.21
946
+20.55
2024-12-07
929.45
930.74
922.85
925.45
-3.95
2024-12-06
933.15
942.22
926.11
929.40
-3.48
2024-12-05
941.90
945.08
930.33
932.88
-8.97
2024-12-04
950.25
953.30
926.95
941.85
-7.99
2024-12-03
935.15
956
933.87
949.84
+14.88
2024-12-02
942.86
944.67
932.53
934.96
-7.90
2024-11-30
942.86
942.86
942.86
942.86
-0.44
2024-11-29
929.90
943.48
927.60
943.30
+13.30
2024-11-28
926.98
933.80
922.25
930
+2.70
2024-11-27
926.40
935.68
919.90
927.30
+0.65
2024-11-26
937.26
939.80
921.55
926.65
-11.05
2024-11-25
958.95
966.20
937.15
937.70
-21.25
2024-11-23
962.40
965.07
957.50
958.95
-3.30
2024-11-22
962
968.45
952.25
962.25
+0.85
2024-11-21
959.70
964.30
949.50
961.40
+1.80
2024-11-20
969.10
972.40
955.45
959.60
-8.76
2024-11-19
961.68
971.95
957.70
968.36
+6.79
2024-11-18
953.41
962.35
949.65
961.57
+25.02
2024-11-16
940.65
941.25
933
936.55
-4.77
2024-11-15
932.41
947.75
928.90
941.32
+8.57
2024-11-14
937.70
938.75
923.55
932.75
-4.40
2024-11-13
938.96
950.91
932.27
937.15
-2.16
2024-11-12
962.95
963.65
938.94
939.31
-23.44
2024-11-11
966.53
982.29
961.45
962.75
-3.78
2024-11-09
973.15
973.15
961.05
966.53
-6.87
2024-11-08
988.98
996.85
969.35
973.40
-15.50
2024-11-07
982.35
991.26
970.40
988.90
+6.70
2024-11-06
994.35
996.90
960.25
982.20
-11.55
2024-11-05
981.38
999.85
974.85
993.75
+12.40
2024-11-04
989.60
997.83
980.30
981.35
-8.25
2024-11-02
993.22
996.15
984.35
989.60
-4.70
2024-11-01
984.15
1002.05
983
994.30
+10.65
2024-10-31
1010.84
1013.31
981.10
983.65
-26.70
2024-10-30
1044.25
1049.94
1005.65
1010.35
-33.98
2024-10-29
1029.70
1049.40
1028.01
1044.33
+14.28
2024-10-28
1019.85
1035.90
1012.90
1030.05
+10.20
2024-10-26
1021.05
1022.66
1017.55
1019.85
-1.10
2024-10-25
1017.60
1024.95
998.80
1020.95
+3.70
2024-10-24
1014.25
1038.95
1012
1017.25
+2.55
2024-10-23
1023.30
1033.90
1008.90
1014.70
-8.82
2024-10-22
1002.28
1024.35
1000.01
1023.52
+20.40
2024-10-21
1010.85
1020.61
1002.32
1003.12
-7.73
2024-10-19
1004
1012.75
1004
1010.85
+6.70
2024-10-18
992.09
1008.90
984.29
1004.15
+11.46
2024-10-17
987.50
1008.55
985.67
992.69
+5.34
2024-10-16
982.42
997.95
981.45
987.35
+4.95
2024-10-15
990.15
997.61
972.14
982.40
-7.45
2024-10-14
982.50
998.25
964.60
989.85
+7.35
2024-10-12
978
982.65
977.55
982.50
+5.40
2024-10-11
964.35
978.17
960.60
977.10
+13.10
2024-10-10
948.70
964.75
944
964
+15.50
2024-10-09
948.37
950.25
940.45
948.50
-1.15
2024-10-08
966.86
968.65
947.60
949.65
-21.41
2024-10-07
986.25
992.18
966.55
971.06
-15.19
2024-10-05
992.10
992.45
983.90
986.25
-6.55
2024-10-04
986
1003.40
985.90
992.80
+6.56
2024-10-03
1001.95
1006.82
974.68
986.24
-15.31
2024-10-02
987.85
1009.56
981.25
1001.55
+13.15
2024-10-01
970.45
997.80
969.63
988.40
+18.05
2024-09-30
997.85
1004.25
966.70
970.35
-27.50
2024-09-28
1005.33
1006.41
996.96
997.85
-7.31
2024-09-27
1009.17
1013.53
992.65
1005.16
-5.02
2024-09-26
988.40
1013.65
982.20
1010.18
+21.98
2024-09-25
976.75
994.25
974.60
988.20
+11.45
2024-09-24
955.50
980.40
952.65
976.75
+19.93
2024-09-23
973.50
973.50
950.20
956.82
-16.68
2024-09-21
972.05
977.32
971.50
973.50
+1.20
2024-09-20
987.45
991.65
969.85
972.30
-15.10
2024-09-19
968.30
989.90
960.15
987.40
+18.08
2024-09-18
974.90
982.37
962.75
969.32
-6.14
2024-09-17
979.10
988.17
973.80
975.46
-3.99
2024-09-16
993.10
1000.45
978.55
979.45
-13.65
2024-09-14
1001.05
1001.30
991.85
993.10
-7.61
2024-09-13
969.61
1001.01
969.40
1000.71
+30.25
2024-09-12
950.41
970.61
948.67
970.46
+19.50
2024-09-11
937.40
953.70
928.05
950.96
+13.21
2024-09-10
936.30
944.87
932.45
937.75
+1.65
2024-09-09
919.15
940.45
919.15
936.10
+16.95
2024-09-07
919.15
919.15
919.15
919.15
+5.40
2024-09-06
924.45
935.43
913.16
913.75
-10.16
2024-09-05
902.76
931.65
901.36
923.91
+20.60
2024-09-04
905.24
911.60
896.10
903.31
-2.96
2024-09-03
924.85
927.45
896.65
906.27
-17.56
2024-09-02
923.81
927.02
918.80
923.83
+0.02
2024-08-31
927.50
928.35
921.50
923.81
-3.18
2024-08-30
941.35
945.60
923.89
926.99
-13.15
2024-08-29
933.98
944.90
926.70
940.14
+7.09
2024-08-28
951.85
959.11
928.10
933.05
-19.13
2024-08-27
958.86
963.25
948.35
952.18
-6.80
2024-08-26
960.85
977
956.35
958.98
-1.87
2024-08-24
952.75
961.20
951.85
960.85
+8.30
2024-08-23
941.65
955.35
937.65
952.55
+10.90
2024-08-22
966.30
967.65
935.35
941.65
-24.55
2024-08-21
946.80
970.25
943.95
966.20
+19.60
2024-08-20
952.18
961.95
944.45
946.60
-5.91
2024-08-19
951.80
956.30
940.92
952.51
+0.71
2024-08-17
945.85
953.53
945.85
951.80
+6.35
2024-08-16
955.25
958.46
937.80
945.45
-9.22
2024-08-15
922.45
958.73
917.10
954.67
+31.72
2024-08-14
930.35
941.55
922.70
922.95
-8
2024-08-13
937.90
939.55
927.70
930.95
-6.70
2024-08-12
919.75
944.40
916.32
937.65
+17.90
2024-08-10
919.90
921.36
916.25
919.75
-0.35
2024-08-09
928.15
938.03
916.20
920.10
-8.83
2024-08-08
921.21
931.34
910.01
928.93
+7.30
2024-08-07
912.25
928.30
905
921.63
+9.08
2024-08-06
913.60
921.65
903.55
912.55
-0.90
2024-08-05
954.60
957.15
903.40
913.45
-41.15
2024-08-03
961
961.80
951.55
954.60
-4.35
2024-08-02
960.48
971.55
948.72
958.95
-1.35
2024-08-01
970.86
975.85
956.20
960.30
-10.27
2024-07-31
950.90
975.80
950.90
970.57
+19.32
2024-07-30
945.76
956.80
943.07
951.25
+5.10
2024-07-29
934.10
951.30
934.10
946.15
+12.05
2024-07-27
929.76
936.51
929.01
934.10
+4.40
2024-07-26
932.28
937.55
922.36
929.70
-1.88
2024-07-25
956.30
957.60
924.60
931.58
-25.22
2024-07-24
945.30
960.50
938.62
956.80
+11.81
2024-07-23
945
955.55
938.10
944.99
+0.04
2024-07-22
960.88
971
938.75
944.95
-15.93
2024-07-20
962.40
963.60
958.85
960.88
-0.75
2024-07-19
973.26
976.40
949.40
961.63
-11.31
2024-07-18
993
1006.50
971.80
972.94
-19.34
2024-07-17
994.20
1024.53
990.99
992.28
-1.72
2024-07-16
1001.08
1001.72
975.25
994
-7.31
2024-07-15
998.85
1009.04
980.03
1001.31
+2.46
2024-07-13
994.55
998.85
994.38
998.85
+4.05
2024-07-12
1001.20
1002.98
982.40
994.80
-7.79
2024-07-11
988.15
1007.72
979.05
1002.59
+14.08
2024-07-10
983.10
996.05
978.20
988.51
+6.66
2024-07-09
995.95
1007.09
976
981.85
-13.25
2024-07-08
1024.95
1024.95
994.15
995.10
-29.85
2024-07-06
1030.59
1031.11
1024.12
1024.95
-5.22
2024-07-05
998.75
1032.18
996.02
1030.17
+31.64
2024-07-04
997.50
1011.31
992.68
998.53
+0.25
2024-07-03
992.91
1006.45
986.70
998.28
+4.52
2024-07-02
973
1000.19
970.60
993.76
+20.28
2024-07-01
991.10
996.53
970.30
973.48
-17.62
2024-06-29
997.96
998.07
988.50
991.10
-6.53
2024-06-28
984.75
1011.86
980.80
997.63
+12.98
2024-06-27
1007.40
1017.30
984.40
984.65
-22.48
2024-06-26
985.60
1007.35
977.10
1007.13
+21.73
2024-06-25
994.70
1001.79
980.85
985.40
-9.52
2024-06-24
990.25
1005.86
983.98
994.92
+4.67
2024-06-22
989.16
993.46
987.89
990.25
+1.30
2024-06-21
977.55
999.40
971.60
988.95
+11.05
2024-06-20
977.05
985.35
965.70
977.90
+1.61
2024-06-19
978.10
980.85
974.63
976.29
+11.09
2024-06-18
957.50
974.50
955.30
965.20
+7.21
2024-06-17
954.90
965
942.50
957.99
+3.09
2024-06-15
948.85
955.50
948.55
954.90
+6.58
2024-06-14
943
955.15
940.50
948.32
+5.62
2024-06-13
945.20
955.15
938.35
942.70
-18.75
2024-06-12
947.40
969.85
944.63
961.45
+13.80
2024-06-11
972
972.60
946.15
947.65
-24.15
2024-06-10
961.45
973.20
960.81
971.80
+10.35
2024-06-08
960.90
966.94
959.20
961.45
+0.70
2024-06-07
1003.05
1007.60
959.70
960.75
-42.55
2024-06-06
993.85
1003.55
988.40
1003.30
+10.05
2024-06-05
991.95
997.55
979.65
993.25
-0.38
2024-06-04
1015.79
1020.25
991.45
993.63
-22.39
2024-06-03
1033.35
1044.10
1010.13
1016.02
-17.33
2024-06-01
1019.10
1036.50
1018.35
1033.35
+14.20
2024-05-31
1030.55
1046.90
1015.15
1019.15
-11.35
2024-05-30
1035.19
1038.52
1019.60
1030.50
-4.99
2024-05-29
1060.70
1062.85
1031.81
1035.49
-24.89
2024-05-28
1050.10
1062.30
1040.50
1060.38
+9.48
2024-05-27
1022.55
1055.55
1022.55
1050.90
+28.35
2024-05-25
1023.60
1027.15
1021.45
1022.55
-0.60
2024-05-24
1023.72
1030.90
1010.21
1023.15
-0.29
2024-05-23
1037.95
1042.35
1015.03
1023.44
-15.20
2024-05-22
1046.30
1056.01
1035.05
1038.64
-7.11
2024-05-21
1052.26
1057.33
1026.30
1045.75
-7.06
2024-05-20
1079.79
1090.15
1043.06
1052.81
-26.98
2024-05-18
1079.79
1079.79
1079.79
1079.79
+9.09
2024-05-17
1053.60
1074.50
1049.15
1070.70
+16.82
2024-05-16
1050.23
1076.18
1044.60
1053.88
+3.62
2024-05-15
1027.17
1057.97
1024.55
1050.26
+23.06
2024-05-14
997.57
1031.60
995.45
1027.20
+30.65
2024-05-13
991.85
1013.07
988.75
996.55
+4.70
2024-05-11
991.16
994.56
990.05
991.85
+0.90
2024-05-10
976.85
994.40
975.90
990.95
+14.35
2024-05-09
972.51
983.51
968.30
976.60
+4.10
2024-05-08
972.50
977.50
958.55
972.50
+0.05
2024-05-07
951.85
978.50
948.40
972.45
+20.20
2024-05-06
952.95
965
943.30
952.25
-0.70
2024-05-04
947.65
953.70
947.10
952.95
+4.80
2024-05-03
949.05
966.80
944.08
948.15
-0.80
2024-05-02
948.15
957.45
938.75
948.95
+1
2024-05-01
930.93
954.35
927.95
947.95
+16.60
2024-04-30
946.85
951.65
926.75
931.35
-15.10
2024-04-29
911.05
947
909
946.45
+35.40
2024-04-27
909.75
911.05
907.50
911.05
+1.25
2024-04-26
907.25
921.25
904.80
909.80
+2.70
2024-04-25
899.80
911.40
892.85
907.10
+7
2024-04-24
908.38
915.75
898.05
900.10
-8.29
2024-04-23
906.17
910.89
897.04
908.39
-8.46
2024-04-22
929.55
933.85
911.90
916.85
-12.70
2024-04-20
929.10
930.90
924.10
929.55
+0.10
2024-04-19
942.10
945.75
922
929.45
-12
2024-04-18
944
946.80
929.15
941.45
-3.86
2024-04-17
963.15
964.10
942.40
945.31
-18.14
2024-04-16
965.25
970.72
952.15
963.45
-1.80
2024-04-15
970.35
973.71
955.20
965.25
-5.10
2024-04-13
991.45
991.45
969
970.35
-20.05
2024-04-12
970.11
1001.90
968.69
990.40
+20.54
2024-04-11
955.35
976.41
954.70
969.86
+14.14
2024-04-10
962.70
979.30
953.90
955.72
-6.23
2024-04-09
959.48
983.16
953.70
961.95
+2.55
2024-04-08
925.18
963.75
917.90
959.40
+34.22
2024-04-06
923.05
926.25
921.72
925.18
+2.18
2024-04-05
937.70
937.79
911.55
923
-14.05
2024-04-04
928.90
940.70
927.05
937.05
+8.75
2024-04-03
915.85
931.75
910.88
928.30
+12.60
2024-04-02
892.50
924.45
891.91
915.70
+22.20
2024-04-01
905.80
912.15
889.20
893.50
-12.30
2024-03-30
905.80
905.80
905.80
905.80
—
2024-03-29
906.30
906.80
902.95
905.80
-0.15
2024-03-28
891.97
907.50
888.05
905.95
+14.14
2024-03-27
900.36
904.15
884.65
891.81
-8.66
2024-03-26
904.45
905.80
895.68
900.47
-3.88
2024-03-25
891.45
907.90
891.45
904.35
+12.90
2024-03-23
891.19
892.66
889.94
891.45
+0.51
2024-03-22
906.05
907.42
890.24
890.94
-15.24
2024-03-21
892.55
914.31
889.55
906.18
+13.43
2024-03-20
889.30
896.80
885.39
892.75
+3.15
2024-03-19
915
915
888.80
889.60
-24.95
2024-03-18
932.95
932.95
910.20
914.55
-18.40
2024-03-16
936.38
938.55
932.14
932.95
-3.05
2024-03-15
926.70
948.95
919.85
936
+9.45
2024-03-14
935.43
938.80
921.95
926.55
-9.06
2024-03-13
921.15
936.43
918.03
935.61
+14.51
2024-03-12
931.80
935.65
908.55
921.10
-10.85
2024-03-11
908.40
932.10
908.40
931.95
+23.55
2024-03-09
909.30
911.30
902.95
908.40
-1.41
2024-03-08
915.75
923.05
906.85
909.81
-6.34
2024-03-07
898.65
921.35
898.15
916.15
+16.54
2024-03-06
880.93
899.90
875.60
899.61
+18.79
2024-03-05
894.60
897.70
877.40
880.82
-13.23
2024-03-04
882.60
895.61
878.65
894.05
+11.45
2024-03-02
876
883.60
876
882.60
+6.40
2024-03-01
876.50
878.90
862.70
876.20
-0.10
2024-02-29
873.81
885.31
871.75
876.30
+2.58
2024-02-28
889.40
891.30
873.41
873.72
-15.78
2024-02-27
873.59
892.15
871.72
889.50
+15.10
2024-02-26
896.25
897.15
872.98
874.40
-21.85
2024-02-24
897.65
900.44
895.25
896.25
-1
2024-02-23
894.77
902.10
883.80
897.25
+1.80
2024-02-22
880.12
897.80
877.54
895.45
+15.16
2024-02-21
908.24
908.61
880.29
880.29
-27.97
2024-02-20
896.39
910.82
891.01
908.26
+12.07
2024-02-19
903.67
907.57
893.89
896.19
-7.48
2024-02-17
900.93
906.29
898.47
903.67
+3.07
2024-02-16
894.49
901.87
884.05
900.60
+5.19
2024-02-15
886.26
899.73
883.60
895.41
+9.78
2024-02-14
867.67
890.71
865.12
885.63
+18.11
2024-02-13
880.18
896.51
867.07
867.52
-12.54
2024-02-12
871
883.71
868.50
880.06
+9.06
2024-02-10
868.46
872.58
864.72
871
+2.75
2024-02-09
881.18
889.29
868.11
868.25
-12.72
2024-02-08
881.55
882.69
868.79
880.97
-0.70
2024-02-07
900.37
904.48
878.37
881.67
-18.33
2024-02-06
888.64
904.27
887.44
900
+11.73
2024-02-05
891.25
900.18
886.25
888.27
-2.98
2024-02-03
894.55
894.77
888
891.25
-3.33
2024-02-02
908.60
921.95
889.74
894.58
-15.68
2024-02-01
930.19
930.65
899.48
910.26
-20.41
2024-01-31
916.05
931.31
914.26
930.67
+14.26
2024-01-30
920.61
928.08
910.81
916.41
-4.53
2024-01-29
911.50
921.96
905.13
920.94
+9.44
2024-01-27
907.97
915.50
906.69
911.50
+3.03
2024-01-26
887.81
909.42
882.77
908.47
+19.64
2024-01-25
901.92
905.58
886.45
888.83
-13.10
2024-01-24
894.08
910.76
892.66
901.93
+7.90
2024-01-23
899.49
906.12
889.50
894.03
-5.17
2024-01-22
898.50
903.93
891.16
899.20
+0.70
2024-01-20
897.59
899.87
890.46
898.50
+1.47
2024-01-19
892.89
914.18
891.83
897.03
+4.54
2024-01-18
879.15
898.36
876.33
892.49
+14.38
2024-01-17
901.71
901.71
874.86
878.11
-23.08
2024-01-16
909.46
913.58
895.34
901.19
-8.40
2024-01-15
904
915.42
904
909.59
+5.59
2024-01-13
920.61
920.61
902.50
904
-16.29
2024-01-12
912.51
933.62
906.30
920.29
+7.65
2024-01-11
919.01
928.33
912
912.64
-6.01
2024-01-10
928.01
935.78
913.88
918.65
-13.19
2024-01-09
956.19
958.33
931.78
931.84
-24.44
2024-01-08
961
963.96
942.35
956.28
-4.72
2024-01-06
961
961
961
961
-0.19
2024-01-05
948.03
965.63
941.21
961.19
+1.60
2024-01-04
963.07
973.28
955.76
959.59
-3.95
2024-01-03
984.09
992.66
962.49
963.54
-20.68
2024-01-02
988
998.78
978.50
984.22
-3.78
2024-01-01
988
988
988
988
—