工行纸铂金(人民币)2014年价格历史
CNYAPT工行纸铂金(人民币)（CNYAPT）2014年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
274.59
2014年
最高价
元/克
301.67
2014-07-11
最低价
元/克
234.54
2014-11-19
2014年价格走势
工行纸铂金(人民币) · 单位：元/克（日K收盘）
2014年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：元/克；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
2014-12-31
242.61
243.84
240.63
240.68
-1.90
2014-12-30
241.27
243.16
239.07
242.58
+1.11
2014-12-29
242.70
244.43
240.87
241.47
-1.23
2014-12-27
242.76
243.47
242.44
242.70
+0.04
2014-12-26
237.94
242.96
237.24
242.66
+4.82
2014-12-24
238.31
239.05
237.14
237.84
-0.67
2014-12-23
238.77
239.01
235.57
238.51
-0.06
2014-12-22
239.29
240.81
238.57
238.57
-0.72
2014-12-20
239.89
239.89
239.09
239.29
-0.60
2014-12-19
239.70
241.26
238.99
239.89
+0.19
2014-12-18
238.89
243.20
237.19
239.70
+0.71
2014-12-17
238.82
240.48
238.12
238.99
+0.17
2014-12-16
243.13
244.49
238.62
238.82
-4.31
2014-12-15
244.68
245.38
241.54
243.13
-1.55
2014-12-13
245.28
245.58
244.19
244.68
-0.40
2014-12-12
246.85
248.24
244.19
245.08
-1.87
2014-12-11
247.85
248.85
245.35
246.95
-0.90
2014-12-10
248.30
249.13
244.52
247.85
-0.55
2014-12-09
244.62
249.49
242.11
248.40
+3.78
2014-12-08
242.11
245.41
241.03
244.62
+2.51
2014-12-06
242.11
242.41
241.32
242.11
+0.10
2014-12-05
245.97
246.27
241.62
242.01
-3.86
2014-12-04
243.12
245.87
241.54
245.87
+2.75
2014-12-03
242.13
243.22
239.85
243.12
+1.19
2014-12-02
242.97
246.33
239.95
241.93
-1.14
2014-12-01
237.24
243.86
233.68
243.07
+5.83
2014-11-29
239.31
239.61
237.04
237.24
-2.27
2014-11-28
240.40
241.09
237.43
239.51
-0.70
2014-11-27
242.38
242.87
239.66
240.21
-2.27
2014-11-26
240.68
242.87
240.50
242.48
+1.38
2014-11-25
240.24
241.60
236.98
241.10
+0.66
2014-11-24
241.33
242.36
239.88
240.44
-1.68
2014-11-21
237.36
242.42
236.77
242.12
+4.95
2014-11-20
234.34
238.45
233.07
237.17
+2.63
2014-11-19
237.25
238.28
232.67
234.54
-2.71
2014-11-18
236.38
239.32
235.99
237.25
+0.87
2014-11-17
238.58
239.07
236.28
236.38
-2.60
2014-11-15
235.82
239.67
235.04
238.98
+3.25
2014-11-14
236.22
236.81
232.47
235.73
-0.49
2014-11-13
236.56
237.60
235.55
236.22
-0.24
2014-11-12
235.42
238.53
235.42
236.46
+1.23
2014-11-11
237.01
237.01
234.54
235.23
-1.78
2014-11-10
238.89
240.07
236.32
237.01
-1.88
2014-11-08
236.72
239.77
236.72
238.89
+2.17
2014-11-07
235.91
237.51
233.72
236.72
+0.62
2014-11-06
236.99
238.56
234.73
236.10
-0.89
2014-11-05
242.23
242.23
235.32
236.99
-4.75
2014-11-04
243.63
244.91
239.79
241.74
-1.89
2014-11-03
242.92
245.01
240.56
243.63
+0.71
2014-11-01
241.25
243.22
241.25
242.92
+1.67
2014-10-31
244.60
245.98
240.07
241.25
-3.25
2014-10-30
249.81
249.91
243.91
244.50
-5.31
2014-10-29
249.33
250.69
248.45
249.81
+0.48
2014-10-28
246.32
252.20
246.12
249.33
+3.01
2014-10-27
245.74
247.69
245.45
246.32
+0.58
2014-10-25
245.35
246.13
245.35
245.74
+0.39
2014-10-24
246.23
248.19
245.15
245.35
-1.07
2014-10-23
249.92
250.02
245.05
246.42
-3.50
2014-10-22
252.20
252.79
248.84
249.92
-2.18
2014-10-21
248.96
252.69
248.66
252.10
+3.14
2014-10-20
247.97
250.93
247.39
248.96
+0.96
2014-10-18
248.57
248.87
247.91
248
-0.57
2014-10-17
245.59
249.04
245.30
248.57
+2.98
2014-10-16
247.85
248.83
243.92
245.59
-2.26
2014-10-15
249.99
251
245.59
247.85
-2.14
2014-10-14
249.25
251.54
248.17
249.99
+0.94
2014-10-13
248.85
251.51
247.18
249.05
—
2014-10-11
249.05
249.15
248.46
249.05
-0.10
2014-10-10
251.39
251.98
247.77
249.15
-2.05
2014-10-09
250.26
254.64
249.37
251.20
+0.25
2014-10-08
248.79
252.87
248.30
250.95
+2.16
2014-10-07
246.03
250.76
244.84
248.79
+2.76
2014-10-06
242.08
246.32
234.18
246.03
+3.95
2014-10-04
241.78
242.67
241.78
242.08
-0.20
2014-10-03
251.35
251.35
241.09
242.28
-9.07
2014-10-02
253.53
255.70
249.38
251.35
-2.37
2014-10-01
256.68
257.67
249.18
253.72
-2.96
2014-09-30
258.60
259.28
256.39
256.68
-1.92
2014-09-29
256.18
259
255.39
258.60
+2.42
2014-09-27
256.77
256.97
255.69
256.18
-0.69
2014-09-26
259.88
260.17
256.18
256.87
-2.09
2014-09-25
260.62
263.06
256.50
258.96
-1.66
2014-09-24
263.24
264.40
260.62
260.62
-2.43
2014-09-23
263.95
266.20
261.68
263.05
-1.20
2014-09-22
263.88
264.25
261.82
264.25
+0.37
2014-09-20
264.07
264.07
263.38
263.88
-0.19
2014-09-19
266.46
267.21
263.68
264.07
-2.59
2014-09-18
268.56
269.25
264.59
266.66
-1.90
2014-09-17
269.92
270.79
268.56
268.56
-1.36
2014-09-16
269.43
273.78
268.44
269.92
+0.49
2014-09-15
269.93
271.60
268.84
269.43
-0.50
2014-09-13
269.73
270.22
269.14
269.93
+0.20
2014-09-12
270.30
270.69
267.36
269.73
-0.57
2014-09-11
272.44
272.70
270
270.30
-2.17
2014-09-10
273.56
274.46
272.07
272.47
-1.09
2014-09-09
276.09
276.78
273.16
273.56
-2.53
2014-09-08
278.51
279.10
275.54
276.09
-2.42
2014-09-06
278.57
278.80
278.21
278.51
-0.11
2014-09-05
278.39
278.62
276.81
278.62
+0.43
2014-09-04
277.91
279.42
277.60
278.19
+0.28
2014-09-03
278.82
279.37
277.31
277.91
-0.91
2014-09-02
281.34
282.33
278.23
278.82
-2.52
2014-09-01
281.36
281.58
280.67
281.34
-0.02
2014-08-30
281.75
281.75
280.57
281.36
-0.39
2014-08-29
282.38
282.48
280.47
281.75
-0.63
2014-08-28
280.57
282.58
279.88
282.38
+1.81
2014-08-27
280.39
281.51
279.88
280.57
-0.02
2014-08-26
280.82
282.24
279.47
280.59
-0.14
2014-08-25
281.39
281.48
279.73
280.73
-0.66
2014-08-23
281.78
281.78
279.90
281.39
-0.39
2014-08-22
281.34
282.02
280
281.78
+0.44
2014-08-21
282.43
282.43
279.56
281.34
-1.09
2014-08-20
284.03
284.62
281.84
282.43
-1.60
2014-08-19
285.93
286.33
283.73
284.03
-1.90
2014-08-18
288.26
288.26
285.74
285.93
-2.33
2014-08-16
288.35
288.45
286.58
288.26
-0.29
2014-08-15
289.71
290.90
285.88
288.55
-1.16
2014-08-14
289.97
291.59
289.28
289.71
-0.16
2014-08-13
291.75
291.83
289.18
289.87
-1.88
2014-08-12
290.74
292.64
290.16
291.75
+1.01
2014-08-11
292.64
292.64
290.54
290.74
-1.90
2014-08-09
293.04
293.04
292.05
292.64
-0.20
2014-08-08
292.54
294.12
291.65
292.84
+0.29
2014-08-07
289.60
292.63
289.50
292.55
+2.85
2014-08-06
287.99
290.58
287.32
289.70
+1.76
2014-08-05
290.74
291.32
287.31
287.94
-2.80
2014-08-04
290.45
291.98
289.55
290.74
-0.53
2014-08-02
290.57
291.46
290.27
291.27
+0.70
2014-08-01
291.50
295.91
289.18
290.57
-0.93
2014-07-31
292.96
293.95
291.10
291.50
-1.46
2014-07-30
295.02
295.02
292.66
292.96
-2.16
2014-07-29
296.46
296.46
293.72
295.12
-1.14
2014-07-28
293.72
296.26
293.47
296.26
+2.44
2014-07-26
293.52
294.02
293.22
293.82
+0.10
2014-07-25
292.47
293.92
292.27
293.72
+1.25
2014-07-24
295.36
295.76
291.87
292.47
-2.99
2014-07-23
297.29
297.29
295.06
295.46
-1.63
2014-07-22
296.95
297.65
295.50
297.09
+0.14
2014-07-21
297.71
299.15
296.36
296.95
-0.76
2014-07-19
297.31
297.91
296.71
297.71
+0.40
2014-07-18
299.62
300.62
297.11
297.31
-2.41
2014-07-17
295.95
300.12
295.55
299.72
+3.57
2014-07-16
295.51
297.04
294.71
296.15
+0.64
2014-07-15
298
299.36
295.51
295.51
-2.49
2014-07-14
301.67
301.87
297.60
298
-3.67
2014-07-12
301.67
301.97
301.07
301.67
—
2014-07-11
301.22
302.39
299.87
301.67
+0.65
2014-07-10
299.49
302.91
299.25
301.02
+1.61
2014-07-09
297.81
300.95
297.41
299.41
+1.48
2014-07-08
297.30
300.24
296.96
297.93
+0.62
2014-07-07
298.73
299.98
297.14
297.31
-1.42
2014-07-05
299.62
300.73
295.69
298.73
-0.95
2014-07-04
300.67
300.88
298.07
299.68
-0.93
2014-07-03
301.40
301.40
298.03
300.61
-0.59
2014-07-02
300.54
303.39
298.95
301.20
+0.86
2014-07-01
295.89
301.64
295.20
300.34
+4.45
2014-06-30
295.40
296.35
294.51
295.89
+0.49
2014-06-28
296
296.40
295.11
295.40
-0.60
2014-06-27
292.92
296.90
292.82
296
+3.08
2014-06-26
295.45
295.55
292.22
292.92
-2.43
2014-06-25
294.79
295.55
291.44
295.35
+0.56
2014-06-24
289.99
295.49
289.89
294.79
+4.80
2014-06-23
291.53
291.73
288.48
289.99
-1.54
2014-06-21
291.13
291.83
290.43
291.53
+0.60
2014-06-20
293.50
295.20
290.63
290.93
-2.57
2014-06-19
290.19
293.90
289.99
293.50
+3.31
2014-06-18
286.58
293.30
286.58
290.19
+3.61
2014-06-17
287.52
288.22
285.38
286.58
-0.94
2014-06-16
286.05
296.65
286.05
287.52
+1.47
2014-06-14
286.85
287.34
286.05
286.05
-0.80
2014-06-13
288
290.80
285.95
286.85
-1.15
2014-06-12
295.65
296.85
286.90
288
-7.65
2014-06-11
296.53
297.65
294.93
295.65
-0.88
2014-06-10
290.81
296.53
290.61
296.53
+5.72
2014-06-09
291.69
292.19
289.41
290.81
-1.18
2014-06-07
291.49
291.99
291.29
291.99
+0.50
2014-06-06
289.88
292.59
289.48
291.49
+1.61
2014-06-05
287.27
290.58
286.41
289.88
+2.61
2014-06-04
287.85
288.15
285.36
287.27
-0.78
2014-06-03
288.96
289.76
287.15
288.05
-0.91
2014-06-02
291.77
291.77
287.95
288.96
-2.81
2014-05-31
290.56
291.97
290.36
291.77
+1.21
2014-05-30
292.58
294.59
290.36
290.56
-2.12
2014-05-29
293.53
294.33
289.67
292.68
-0.95
2014-05-28
293.80
294.95
291.82
293.63
-0.17
2014-05-27
296.39
296.89
293.30
293.80
-2.59
2014-05-26
295.65
297.39
295.65
296.39
+0.74
2014-05-24
296.85
296.85
293.74
295.65
-1.20
2014-05-23
298.21
299.21
296.05
296.85
-1.56
2014-05-22
296.12
299.82
294.52
298.41
+2.29
2014-05-21
294.52
297.33
293.92
296.12
+1.80
2014-05-20
294.89
296.53
293.88
294.32
-0.57
2014-05-19
293.50
297.79
293.20
294.89
+1.39
2014-05-17
293.90
293.90
293.10
293.50
-0.20
2014-05-16
294.05
295.20
286.25
293.70
-0.25
2014-05-15
296.10
297.20
293.25
293.95
-2.15
2014-05-14
291.79
296.20
290.27
296.10
+4.31
2014-05-13
289.17
292.09
287.58
291.79
+2.52
2014-05-12
286.32
289.52
284.52
289.27
+2.95
2014-05-10
285.62
286.42
285.42
286.32
+0.70
2014-05-09
287.64
288.04
285.42
285.62
-1.82
2014-05-08
287.75
289.09
285.34
287.44
-0.31
2014-05-07
291.37
291.77
287.55
287.75
-3.62
2014-05-06
290.22
291.87
289.36
291.37
+1.15
2014-05-05
289.09
291.63
288.03
290.22
+1.13
2014-05-03
289.90
290
288.89
289.09
-0.61
2014-05-02
286.48
290.30
285.07
289.70
+3.43
2014-05-01
286.88
287.78
283.96
286.27
-0.61
2014-04-30
287.83
287.83
285.47
286.88
-1.16
2014-04-29
284.37
288.54
283.61
288.04
+3.87
2014-04-28
286.09
287.60
283.97
284.17
-1.92
2014-04-26
286.19
286.19
285.79
286.09
-0.10
2014-04-25
283.30
287.10
282.90
286.19
+2.99
2014-04-24
281.27
284.40
278.78
283.20
+1.93
2014-04-23
280.65
282.16
280.07
281.27
+0.62
2014-04-22
280.43
283.06
279.85
280.65
+0.22
2014-04-21
288.05
288.05
280.23
280.43
-7.62
2014-04-18
287.82
288.07
287.82
288.05
+0.23
2014-04-17
287.36
288.06
286.32
287.82
+0.46
2014-04-16
288.34
289.94
286.76
287.36
-0.98
2014-04-15
293.23
293.43
285.84
288.34
-4.89
2014-04-14
290.54
294.03
290.54
293.23
+2.41
2014-04-12
291.62
292.22
290.82
290.82
-0.80
2014-04-11
291.51
292.32
287.26
291.62
-0.09
2014-04-10
286.96
291.91
286.36
291.71
+4.95
2014-04-09
287.56
288.08
286.06
286.76
-0.80
2014-04-08
285.09
287.56
284.45
287.56
+2.27
2014-04-07
289.29
289.68
284.99
285.29
-4.20
2014-04-05
289.49
289.68
289.09
289.49
—
2014-04-04
287.66
289.68
287.06
289.49
+1.83
2014-04-03
286.79
288.42
281.51
287.66
+0.87
2014-04-02
284.24
286.99
284.04
286.79
+2.55
2014-04-01
283.21
286.34
282.09
284.24
+1.05
2014-03-31
281.76
284.99
281.51
283.19
+1.88
2014-03-29
280.71
281.43
280.43
281.31
+0.56
2014-03-28
278.95
281.07
278.55
280.75
+1.80
2014-03-27
281.60
292.29
278.95
278.95
-2.65
2014-03-26
283.83
284.81
280
281.60
-2.23
2014-03-25
284.47
292.24
283.48
283.83
-0.74
2014-03-24
287.28
288.98
284.07
284.57
-2.71
2014-03-22
287.68
287.88
287.08
287.28
-0.40
2014-03-21
288.02
289.68
286.52
287.68
-0.34
2014-03-20
289.70
290.75
285.22
288.02
-1.68
2014-03-19
291.32
292.58
289.30
289.70
-1.62
2014-03-18
292.13
292.33
288.25
291.32
-1.01
2014-03-17
291.87
294.52
291.80
292.33
+2.18
2014-03-15
290.74
291.33
289.75
290.15
-0.39
2014-03-14
292.29
293.80
290.44
290.54
-1.55
2014-03-13
291.34
292.72
290.28
292.09
+0.75
2014-03-12
288.29
292.22
287.98
291.34
+3.15
2014-03-11
292
293.13
287.80
288.19
-3.81
2014-03-10
292.24
292.40
289.18
292
-0.24
2014-03-08
291.25
292.63
291.25
292.24
+0.79
2014-03-07
291.82
292.71
290.07
291.45
-0.17
2014-03-06
292.88
292.88
289.90
291.62
-1.26
2014-03-05
288.48
293.18
287.29
292.88
+4.40
2014-03-04
288.62
289.01
284.92
288.48
-0.33
2014-03-03
285.80
288.91
285.80
288.81
+3.20
2014-03-01
287.19
287.48
284.91
285.61
-1.77
2014-02-28
285.61
288.18
284.92
287.38
+1.57
2014-02-27
281.12
286.70
279.96
285.81
+4.50
2014-02-26
284.31
284.70
280.74
281.31
-3
2014-02-25
281.88
284.51
280.86
284.31
+2.43
2014-02-24
279.38
282.08
278.44
281.88
+2.11
2014-02-22
279.57
280.16
279.18
279.77
+0.20
2014-02-21
277.07
280.16
277.07
279.57
+2.50
2014-02-20
278.64
278.99
275.17
277.07
-1.67
2014-02-19
277.49
279.35
275.92
278.74
+0.26
2014-02-18
279.23
279.55
276.32
278.48
-0.64
2014-02-17
278.83
279.73
277.45
279.12
+0.29
2014-02-15
278.05
279.02
278.05
278.83
+0.59
2014-02-14
274
279.12
274
278.24
+4.04
2014-02-13
273.65
274.39
272.05
274.20
+0.26
2014-02-12
270.73
274.43
270.05
273.94
+3.02
2014-02-11
269.66
272
269.07
270.92
+1.15
2014-02-10
269.41
271.63
268.89
269.77
+0.42
2014-02-08
269.30
269.41
268.44
269.35
+0.01
2014-02-07
268.38
271.22
267.89
269.34
+1.79
2014-02-05
266.24
267.92
265.26
267.55
+1.37
2014-02-04
270.73
271.27
266.04
266.18
-4.34
2014-02-03
268.23
272.14
267.77
270.52
+2.29
2014-02-01
266.38
268.82
265.80
268.23
+1.65
2014-01-31
269.99
270.38
266.48
266.58
-3.41
2014-01-30
275
275.88
269.79
269.99
-4.62
2014-01-29
275.56
276.75
273.42
274.61
-0.56
2014-01-28
276.21
277.31
273.78
275.17
-0.95
2014-01-27
277.51
280
275.43
276.12
-1.49
2014-01-25
278.97
278.97
276.83
277.61
-1.55
2014-01-24
283.97
285.34
277.90
279.16
-4.72
2014-01-23
284.15
285.92
280.69
283.88
-0.27
2014-01-22
281.59
284.92
281.39
284.15
+2.56
2014-01-21
286.37
286.37
279.55
281.59
-4.88
2014-01-20
282.69
286.66
282.69
286.47
+3.78
2014-01-18
281.72
283.47
281.72
282.69
+0.97
2014-01-17
278.63
282.21
278.14
281.72
+3.29
2014-01-16
277.87
278.63
276.10
278.43
+0.46
2014-01-15
278.81
279.30
275.15
277.97
-1.23
2014-01-14
279.88
281.15
276.87
279.20
-0.49
2014-01-13
278.93
280.49
278.43
279.69
+0.57
2014-01-11
278.54
279.71
277.76
279.12
+0.77
2014-01-10
276.06
278.83
275.09
278.35
+2.19
2014-01-09
275.39
277.91
274.32
276.16
+0.77
2014-01-08
275.19
275.78
273.35
275.39
+0.20
2014-01-07
275.87
276.59
274.22
275.19
-0.57
2014-01-06
274.82
276.98
271.50
275.76
+0.94
2014-01-04
275.40
276.18
274.23
274.82
-0.58
2014-01-03
273.11
275.59
272.72
275.40
+2.19
2014-01-02
266.67
273.79
266.28
273.21
+6.54
2014-01-01
266.67
266.67
266.47
266.67
-0.19