中行纸铂金(美元)2025年价格历史
BOCUSDPT中行纸铂金(美元)（BOCUSDPT）2025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
1279.83
2025年
最高价
美元/盎司
2455.79
2025-12-26
最低价
美元/盎司
902.25
2025-01-01
2025年价格走势
中行纸铂金(美元) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
2213.41
2241.34
1921.07
2056.15
-158.87
2025-12-30
2080.87
2237.16
2046.44
2215.02
+132.17
2025-12-29
2447.14
2482.18
2066.90
2082.85
-364.29
2025-12-27
2457.04
2459.55
2384.58
2447.14
-8.65
2025-12-26
2244.72
2468.02
2244.72
2455.79
+211.07
2025-12-25
2161.91
2260.15
2155.85
2244.72
+81.17
2025-12-24
2227.49
2374.94
2141.16
2163.55
-62.11
2025-12-23
2072.20
2233.40
2049.25
2225.66
+153.97
2025-12-22
1967.51
2090.10
1967.51
2071.69
+104.18
2025-12-20
1965.30
1976.91
1963
1967.51
+1.86
2025-12-19
1899.22
1965.65
1889.45
1965.65
+65.90
2025-12-18
1884.54
1974.65
1879.29
1899.75
+17.66
2025-12-17
1842
1927.73
1833.36
1882.09
+40.20
2025-12-16
1806.39
1852.28
1775.85
1841.89
+34.95
2025-12-15
1741.81
1810.35
1735.50
1806.94
+65.13
2025-12-13
1727.02
1746.76
1713.93
1741.81
+14
2025-12-12
1689.60
1773.01
1678.35
1727.81
+40.28
2025-12-11
1632.23
1692.23
1625.48
1687.53
+54.77
2025-12-10
1686.67
1695.40
1627.62
1632.76
-55.03
2025-12-09
1635.80
1688.01
1627.73
1687.79
+49.14
2025-12-08
1636.85
1666.98
1635
1638.65
+1.80
2025-12-06
1642.78
1652.13
1632.75
1636.85
-5.69
2025-12-05
1652.31
1667.39
1631.88
1642.54
-10.68
2025-12-04
1646.18
1672.29
1625.20
1653.22
+5.10
2025-12-03
1616.74
1659.09
1615.60
1648.12
+31.98
2025-12-02
1657.97
1671.25
1603.30
1616.14
-41.91
2025-12-01
1667.56
1712.10
1651.50
1658.05
-9.51
2025-11-29
1661.01
1675.05
1659.38
1667.56
+4.78
2025-11-28
1606.31
1662.78
1604.01
1662.78
+56.11
2025-11-27
1568.89
1646.79
1563.91
1606.67
+37.88
2025-11-26
1536.92
1571.02
1531.90
1568.79
+32.52
2025-11-25
1537.65
1563.51
1532.45
1536.27
-2.23
2025-11-24
1515.66
1547.54
1509.20
1538.50
+22.84
2025-11-22
1518.99
1528.86
1508.39
1515.66
-3.97
2025-11-21
1538.53
1542.36
1488.71
1519.63
-19.65
2025-11-20
1551.05
1564.93
1532.52
1539.28
-10.54
2025-11-19
1523.99
1574.67
1517.77
1549.82
+25.92
2025-11-18
1534.83
1547.75
1506.60
1523.90
-9.10
2025-11-17
1538.50
1560.35
1529.31
1533
-5.50
2025-11-15
1564.16
1564.76
1536.84
1538.50
-24.78
2025-11-14
1588.36
1609.22
1521.97
1563.28
-23.86
2025-11-13
1611.44
1627.63
1577.93
1587.14
-21.77
2025-11-12
1578.72
1614.55
1571.67
1608.91
+30.66
2025-11-11
1561.20
1598
1558.50
1578.25
+15.64
2025-11-10
1540.50
1589
1540.50
1562.61
+22.11
2025-11-08
1538.24
1559.77
1530.68
1540.50
+1.92
2025-11-07
1537.51
1563.55
1515.44
1538.58
+0.49
2025-11-06
1548.79
1578.02
1529.04
1538.09
-9.48
2025-11-05
1547.74
1556.07
1517.14
1547.57
-0.77
2025-11-04
1567.09
1577.20
1530.23
1548.34
-18.65
2025-11-03
1569.41
1610.54
1556.30
1566.99
-2.42
2025-11-01
1583.55
1586.12
1566.30
1569.41
-13.93
2025-10-31
1595.96
1624.42
1578.18
1583.34
-12.81
2025-10-30
1594.44
1612.91
1574.79
1596.15
+0.50
2025-10-29
1591.11
1616.36
1564.04
1595.65
+3.78
2025-10-28
1588.15
1600.15
1524.21
1591.87
+5.15
2025-10-27
1604.18
1621.90
1570.50
1586.72
-17.46
2025-10-25
1615.21
1615.90
1600.02
1604.18
-10.84
2025-10-24
1626.42
1659.31
1577.41
1615.02
-12.39
2025-10-23
1545.62
1658.82
1540.08
1627.41
+81.18
2025-10-22
1546.48
1559.58
1493
1546.23
+0.68
2025-10-21
1636.94
1648.91
1513.19
1545.55
-92.38
2025-10-20
1590.70
1642.68
1559.01
1637.93
+47.23
2025-10-18
1616.93
1626.13
1590.70
1590.70
-29.29
2025-10-17
1714.90
1727.05
1601.35
1619.99
-93.25
2025-10-16
1660.14
1719.78
1641.56
1713.24
+52.88
2025-10-15
1645.59
1667.50
1621.52
1660.36
+15
2025-10-14
1661.60
1676.94
1604.68
1645.36
-15.33
2025-10-13
1585.25
1667.15
1585.25
1660.69
+75.44
2025-10-11
1585.25
1585.25
1585.25
1585.25
-18.50
2025-10-10
1651.64
1659.45
1583.85
1603.75
-53.19
2025-10-09
1647.35
1688.20
1631.30
1656.94
+8.44
2025-10-08
1613.74
1674.30
1605.04
1648.50
+38.20
2025-10-07
1632.85
1638.05
1600
1610.30
-22.43
2025-10-06
1598.17
1643.90
1596.70
1632.73
+34.56
2025-10-04
1606.94
1606.94
1591.20
1598.17
-9.45
2025-10-03
1543.97
1610.37
1543.26
1607.62
+64.56
2025-10-02
1539.90
1591.94
1525.10
1543.06
+3.25
2025-10-01
1558.30
1591.38
1539.81
1539.81
-17.96
2025-09-30
1589.15
1609.37
1523.20
1557.77
-29.73
2025-09-29
1575.87
1625.15
1568.50
1587.50
+11.63
2025-09-27
1562.32
1578.75
1559.22
1575.87
+13.05
2025-09-26
1507.98
1581.09
1503
1562.82
+53.92
2025-09-25
1464.62
1520.85
1463.70
1508.90
+44.82
2025-09-24
1485.38
1494.18
1461.47
1464.08
-22.20
2025-09-23
1408.85
1486.28
1406.59
1486.28
+78.18
2025-09-22
1403.67
1422.65
1394.93
1408.10
+4.43
2025-09-20
1399.15
1406.83
1395.45
1403.67
+5.63
2025-09-19
1379.83
1399.23
1375.28
1398.04
+17.64
2025-09-18
1372.73
1396.41
1351.01
1380.40
+8.57
2025-09-17
1386.10
1400.08
1353
1371.83
-14.82
2025-09-16
1394.94
1407.57
1379.73
1386.65
-8.70
2025-09-15
1393.36
1407.70
1378.25
1395.35
+1.99
2025-09-13
1399.59
1403.12
1391.54
1393.36
-6.22
2025-09-12
1381.23
1403.44
1373.50
1399.58
+18.87
2025-09-11
1385.95
1392.25
1371.38
1380.71
-5.32
2025-09-10
1367.13
1399.23
1362.46
1386.03
+18.27
2025-09-09
1382.98
1395.83
1356.11
1367.76
-15.14
2025-09-08
1373.82
1401.30
1369.60
1382.90
+9.08
2025-09-06
1376.74
1382.31
1371.69
1373.82
+0.41
2025-09-05
1371.51
1396.02
1362.90
1373.41
+1.51
2025-09-04
1433.03
1435.50
1360.19
1371.90
-61.40
2025-09-03
1397.25
1434.96
1379.97
1433.30
+28.06
2025-09-02
1415.86
1420.85
1368.80
1405.24
-10.45
2025-09-01
1365.84
1419.71
1360.22
1415.69
+49.85
2025-08-30
1353.01
1370
1351.54
1365.84
+12.03
2025-08-29
1344.45
1359.80
1339.05
1353.81
+9.72
2025-08-28
1342.61
1353.96
1337.84
1344.09
+1.67
2025-08-27
1341.50
1355.19
1332.26
1342.42
+0.74
2025-08-26
1335.32
1349.06
1323.11
1341.68
+6.43
2025-08-25
1359
1360.05
1333.49
1335.25
-23.75
2025-08-23
1360.20
1368.45
1354.30
1359
-3.39
2025-08-22
1342.96
1385.25
1325.30
1362.39
+19.22
2025-08-21
1333.47
1345.28
1311.50
1343.17
+8.90
2025-08-20
1314.33
1338.45
1298.71
1334.27
+20.15
2025-08-19
1336.90
1345.62
1309.31
1314.12
-22.73
2025-08-18
1335.86
1346.55
1322.10
1336.85
+0.99
2025-08-16
1339.44
1340.83
1332.86
1335.86
-3.08
2025-08-15
1351.42
1366.77
1324.88
1338.94
-12.35
2025-08-14
1330.42
1354.61
1328.39
1351.29
+21.69
2025-08-13
1338.16
1354.72
1328.83
1329.60
-9.37
2025-08-12
1325.10
1343.27
1315.63
1338.97
+14.88
2025-08-11
1326.28
1331.78
1299
1324.09
-2.19
2025-08-09
1329.30
1333.36
1324.26
1326.28
-3.16
2025-08-08
1328.23
1347.55
1320.19
1329.44
+0.72
2025-08-07
1328.78
1341.68
1307.62
1328.72
-0.43
2025-08-06
1318.73
1335.31
1306.01
1329.15
+9.78
2025-08-05
1337.90
1337.90
1299.27
1319.37
-18.18
2025-08-04
1314.06
1351.61
1298.35
1337.55
+23.49
2025-08-02
1307.41
1315.14
1298.51
1314.06
+7.01
2025-08-01
1287.04
1308.41
1257.90
1307.05
+20.57
2025-07-31
1351.05
1361.97
1281.93
1286.48
-64.12
2025-07-30
1392.01
1403.83
1347.21
1350.60
-41.76
2025-07-29
1393.24
1403.03
1370.59
1392.36
-0.67
2025-07-28
1400.89
1422.35
1369.35
1393.03
-7.86
2025-07-26
1387.44
1401.47
1386.26
1400.89
+13.81
2025-07-25
1407.97
1417.21
1378.87
1387.08
-21.22
2025-07-24
1427.55
1429.65
1377.22
1408.30
-20.52
2025-07-23
1443.55
1455.82
1418.99
1428.82
-15.48
2025-07-22
1448.56
1458
1433.49
1444.30
-3.46
2025-07-21
1427.60
1466.55
1417.77
1447.76
+20.16
2025-07-19
1436.47
1439.62
1419.92
1427.60
-9.02
2025-07-18
1427.37
1478.17
1426.64
1436.62
+10.59
2025-07-17
1414.33
1431.73
1403.72
1426.03
+11.69
2025-07-16
1371.58
1421.59
1360.69
1414.34
+43.38
2025-07-15
1372.95
1393.13
1358.19
1370.96
-1.46
2025-07-14
1381.03
1403.85
1356.85
1372.42
-8.61
2025-07-12
1379.97
1401.55
1379.44
1381.03
+2.74
2025-07-11
1363.07
1378.36
1342.47
1378.29
+15.90
2025-07-10
1344.25
1366.11
1339.45
1362.39
+18.07
2025-07-09
1344.88
1372.63
1338.30
1344.32
-0.12
2025-07-08
1362.16
1386.92
1340
1344.44
-17.95
2025-07-07
1393.21
1395.10
1341.41
1362.39
-30.82
2025-07-05
1388.41
1394.03
1387.72
1393.21
+5.29
2025-07-04
1370.34
1389
1364.92
1387.92
+17.81
2025-07-03
1406.24
1429.95
1352.80
1370.11
-36.08
2025-07-02
1332.28
1407.73
1331.48
1406.19
+74.71
2025-07-01
1331.30
1368.86
1324.80
1331.48
+0.23
2025-06-30
1336.02
1374.10
1319.10
1331.25
-4.77
2025-06-28
1336.08
1341.70
1332.77
1336.02
-0.82
2025-06-27
1404.02
1431.26
1319.65
1336.84
-65.12
2025-06-26
1324.21
1411.14
1323.68
1401.96
+78.11
2025-06-25
1301.39
1325.32
1293.41
1323.85
+24.13
2025-06-24
1289.66
1317.85
1273.93
1299.72
+9.95
2025-06-23
1263.10
1298.70
1250.79
1289.77
+26.67
2025-06-21
1270.45
1271.16
1257.51
1263.10
-7.06
2025-06-20
1291.01
1292.80
1255.95
1270.16
-8.94
2025-06-19
1307.78
1344.91
1260.51
1279.10
-29.46
2025-06-18
1260.15
1308.56
1245.40
1308.56
+49.12
2025-06-17
1259.20
1270.09
1231.28
1259.44
+1.03
2025-06-16
1222.52
1269.46
1222.10
1258.41
+35.89
2025-06-14
1222.52
1222.52
1222.52
1222.52
+6.89
2025-06-13
1278.34
1300.48
1209.22
1215.63
-63.66
2025-06-12
1272
1281.53
1241.99
1279.29
+8.57
2025-06-11
1207.80
1279.69
1205.98
1270.72
+62.69
2025-06-10
1209.85
1222.16
1198.98
1208.03
-1.77
2025-06-09
1163.10
1216.36
1158.05
1209.80
+46.70
2025-06-07
1165.46
1166.07
1156.45
1163.10
-2.89
2025-06-06
1130.45
1168.84
1127.78
1165.99
+36.20
2025-06-05
1088.27
1141.02
1083.63
1129.79
+41.83
2025-06-04
1086.07
1090.06
1073.50
1087.96
+17.03
2025-06-03
1064.20
1072.15
1050.12
1070.93
+7.87
2025-06-02
1052.02
1065.45
1038.50
1063.06
+11.04
2025-05-31
1053.83
1055.17
1048.48
1052.02
-1.87
2025-05-30
1077.18
1082.46
1051.01
1053.89
-23.25
2025-05-29
1077.67
1089.51
1066.49
1077.14
-0.42
2025-05-28
1078.33
1094
1072.67
1077.56
+0.20
2025-05-27
1082.05
1085.85
1066.66
1077.36
-3.98
2025-05-26
1092.56
1099.45
1080.21
1081.34
-11.22
2025-05-24
1090.70
1093.85
1086.36
1092.56
+2.15
2025-05-23
1073
1093.20
1068.10
1090.41
+18.23
2025-05-22
1074.65
1079.73
1057.84
1072.18
-2.53
2025-05-21
1037.52
1079.84
1035.49
1074.71
+37.40
2025-05-20
995.75
1037.75
994.94
1037.31
+40.51
2025-05-19
986.60
997.90
983.40
996.80
+10.20
2025-05-17
982.83
987.15
981.87
986.60
+3.98
2025-05-16
988.67
990.62
978.50
982.62
-6.13
2025-05-15
979.11
988.90
967.25
988.75
+9.90
2025-05-14
985.18
997.40
976.95
978.85
-6.24
2025-05-13
976.22
990.15
973.65
985.09
+9.27
2025-05-12
992.95
1001.83
972.60
975.82
-17.13
2025-05-10
996.31
997.83
992.05
992.95
-3.21
2025-05-09
981.57
996.91
975.38
996.16
+14.66
2025-05-08
981.38
986.26
969.90
981.50
-0.16
2025-05-07
980.88
986.28
974.44
981.66
+1.01
2025-05-06
953.43
982.98
952.65
980.65
+27.13
2025-05-05
958.45
969.90
951.30
953.52
-4.93
2025-05-03
957.73
961.15
956.60
958.45
+0.37
2025-05-02
957.60
970.35
953.04
958.08
+0.58
2025-05-01
968.20
968.98
951.05
957.50
-10.80
2025-04-30
979.17
979.49
960.34
968.30
-11.11
2025-04-29
981.78
989.19
973.58
979.41
-2.79
2025-04-28
971.90
990
963.35
982.20
+10.30
2025-04-26
965.19
972.98
963.45
971.90
+5.79
2025-04-25
969
973.73
955.35
966.11
-3.44
2025-04-24
971.34
975.41
964.82
969.55
-1.65
2025-04-23
960.37
975.45
946.50
971.20
+10.44
2025-04-22
956.81
972.04
954.66
960.76
+4.16
2025-04-21
965.62
975.30
954.15
956.60
-9.02
2025-04-19
965.62
965.62
965.62
965.62
—
2025-04-18
962.46
969.90
962.09
965.62
+3.32
2025-04-17
965.07
969.45
950.65
962.30
-2.93
2025-04-16
957.15
969.04
951.30
965.23
+8.12
2025-04-15
948.05
963.40
944.84
957.11
+8.94
2025-04-14
941.55
956.20
941.43
948.17
+6.62
2025-04-12
943.90
944.75
934.22
941.55
-2.49
2025-04-11
931.83
948.70
924.30
944.04
+13.60
2025-04-10
917.58
939.30
916.65
930.44
+12.84
2025-04-09
915.75
927.80
905.50
917.60
+1.80
2025-04-08
907.76
928.90
904
915.80
+7.96
2025-04-07
914.70
935.54
892.51
907.84
-6.86
2025-04-05
917.11
919.10
911.26
914.70
-1.90
2025-04-04
952.30
954.90
914.02
916.60
-36.15
2025-04-03
972.25
987.45
949.24
952.75
-19.03
2025-04-02
983.48
987
966.48
971.78
-10.56
2025-04-01
987.36
996.65
981
982.34
-5.25
2025-03-31
981.05
997.47
974.75
987.59
+6.54
2025-03-29
979
982.30
972.50
981.05
+1.40
2025-03-28
978.40
989.15
968.05
979.65
+0.85
2025-03-27
974.95
989.40
965.70
978.80
+4.15
2025-03-26
979.90
980.80
966.65
974.65
-5.37
2025-03-25
969.99
985.80
964
980.02
+9.74
2025-03-24
973.05
982.20
967.08
970.28
-2.77
2025-03-22
971.60
977.35
969.65
973.05
-1.61
2025-03-21
981.16
985.15
967.88
974.66
-7.08
2025-03-20
990.20
996.96
977.30
981.74
-8.41
2025-03-19
997.78
1001.63
977.10
990.15
-6.65
2025-03-18
998.89
1005.80
989.55
996.80
-2.04
2025-03-17
990.85
1000.18
987.55
998.84
+7.99
2025-03-15
986.76
994.23
982.65
990.85
+6.85
2025-03-14
984.90
997.85
980.30
984
-0.75
2025-03-13
982.69
986.60
965.40
984.75
+1.94
2025-03-12
973.90
986.96
970.71
982.81
+8.96
2025-03-11
962.70
983
947.50
973.85
+11.55
2025-03-10
960.45
973.40
956.65
962.30
+1.85
2025-03-08
960.58
963.20
955.55
960.45
-1.55
2025-03-07
968.16
972.93
956.55
962
-6.06
2025-03-06
961.20
978.66
954.76
968.06
+5.56
2025-03-05
954.31
971.90
951.55
962.50
+9.70
2025-03-04
952.25
959.90
945.45
952.80
+0.30
2025-03-03
945.25
961.30
941.25
952.50
+7.25
2025-03-01
936.95
945.40
933.40
945.25
+8.35
2025-02-28
951.40
952.90
933
936.90
-14.85
2025-02-27
967.05
972.55
949.75
951.75
-14.45
2025-02-26
972.69
975.56
957.85
966.20
+5.65
2025-02-25
958.89
970.85
950.25
960.55
+2.48
2025-02-24
967.18
975.20
956.83
958.07
-9.11
2025-02-22
964.10
971.49
963.15
967.18
+2.83
2025-02-21
976
982.05
959.61
964.35
-11.95
2025-02-20
964.70
977.90
963.55
976.30
+9.55
2025-02-19
977.50
983.15
964.50
966.75
-10.25
2025-02-18
975.65
986.70
968.60
977
+2.57
2025-02-17
976.30
987.95
973.24
974.43
-1.87
2025-02-15
987.82
988.90
972.10
976.30
-9.40
2025-02-14
992.65
1006.95
982.55
985.70
-7.31
2025-02-13
992.85
1001.25
984.65
993.01
+0.06
2025-02-12
980.44
993.95
975.95
992.95
+11
2025-02-11
990.90
993.45
967.40
981.95
-4.57
2025-02-10
975.35
992.55
966.50
986.52
+11.17
2025-02-08
987.20
987.50
967.50
975.35
-11.50
2025-02-07
986.30
999.95
979.85
986.85
-0.14
2025-02-06
979.60
996.80
968.43
986.99
+7.54
2025-02-05
967.55
987.10
958.25
979.45
+11.80
2025-02-04
962
973.85
954.25
967.65
+4.55
2025-02-03
978.05
982.74
952.20
963.10
-14.95
2025-02-01
976.50
980.05
971.80
978.05
+1.55
2025-01-31
964.90
981.80
961.05
976.50
+12.20
2025-01-30
948.65
966.19
940.35
964.30
+17.56
2025-01-29
939.15
951.70
934.62
946.74
+7.78
2025-01-28
942.40
947.35
929.25
938.96
-3.29
2025-01-27
947.15
949
931.85
942.25
-4.90
2025-01-25
946.95
949.24
941.25
947.15
+0.38
2025-01-24
937.30
956.15
936.70
946.77
+7.12
2025-01-23
945.60
950.75
934.35
939.65
-6.54
2025-01-22
944.15
949.25
938.45
946.19
+2.06
2025-01-21
935.50
946.51
931.80
944.13
+8.98
2025-01-20
939.20
944.81
931.75
935.15
-4.05
2025-01-18
939.20
940.85
933.90
939.20
-0.15
2025-01-17
940.50
945.10
927
939.35
-0.90
2025-01-16
928.80
944.26
927.85
940.25
+10.23
2025-01-15
940.50
942.60
927.25
930.02
-10.25
2025-01-14
950.10
958.65
935
940.27
-10.13
2025-01-13
960.55
964.30
945.75
950.40
-10.15
2025-01-11
956.40
963.60
951.25
960.55
+3.30
2025-01-10
952.19
967.60
943.60
957.25
+7.75
2025-01-09
952.05
957.85
943
949.50
-1.75
2025-01-08
945.56
956.85
941.51
951.25
+5.64
2025-01-07
932.71
952.86
926.89
945.61
+12.36
2025-01-06
934.25
946.69
925.96
933.25
-1
2025-01-04
936.45
938.85
933.50
934.25
-0.64
2025-01-03
917.72
938.40
915.08
934.89
+15.84
2025-01-02
902.25
921.30
900.45
919.05
+16.80
2025-01-01
904.20
905.30
901.59
902.25
-1.95