建行人民币铂2014年价格历史
JHPDCNY建行人民币铂（JHPDCNY）2014年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
274.16
2014年
最高价
元/克
301.76
2014-07-11
最低价
元/克
234.36
2014-11-19
2014年价格走势
建行人民币铂 · 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
242.67
243.77
241.77
241.95
-0.77
2014-12-30
240.97
243.02
238.53
242.72
+1.20
2014-12-29
242.80
244.20
240.37
241.52
-1.42
2014-12-27
242.35
243.74
242
242.94
+1.30
2014-12-26
237.44
242.85
237.44
241.64
+4.20
2014-12-25
237.69
237.99
236.95
237.44
-0.35
2014-12-24
238.38
239.10
237.02
237.79
-0.99
2014-12-23
238.76
239.08
235.33
238.78
+0.25
2014-12-22
239.55
240.65
238.53
238.53
-0.99
2014-12-20
239.92
240.43
238.64
239.52
-0.38
2014-12-19
239.26
241.08
238.68
239.90
+0.54
2014-12-18
239.03
242.71
236.48
239.36
+0.18
2014-12-17
239.04
240.53
237.36
239.18
+0.33
2014-12-16
242.92
244.37
237.98
238.85
-3.91
2014-12-15
245.36
245.36
241.08
242.76
-1.90
2014-12-13
245.21
245.32
244.03
244.66
-0.38
2014-12-12
246.57
247.86
243.97
245.04
-1.44
2014-12-11
247.66
248.50
244.61
246.48
-0.95
2014-12-10
248.53
249.17
246.04
247.43
-1
2014-12-09
244.51
249.82
243.51
248.43
+3.95
2014-12-08
241.88
245.21
241.28
244.48
+2.95
2014-12-06
241.73
242.17
240.98
241.53
-0.40
2014-12-05
246.06
246.42
241.33
241.93
-3.98
2014-12-04
243.16
246.06
241.63
245.91
+2.65
2014-12-03
241.40
243.26
239.72
243.26
+1.69
2014-12-02
242.68
246.55
239.68
241.57
-1.91
2014-12-01
237.26
243.83
233.75
243.48
+6.18
2014-11-29
239.08
239.33
237.01
237.30
-1.93
2014-11-28
240.50
241.01
237.70
239.23
-1.37
2014-11-27
242.48
242.92
239.69
240.60
-1.74
2014-11-26
240.57
242.73
240.13
242.34
+1.60
2014-11-25
240.26
241.49
236.74
240.74
+0.13
2014-11-24
239.87
242.55
239.87
240.61
-1.65
2014-11-21
237.35
242.31
236.77
242.26
+4.94
2014-11-20
233.64
238.32
232.76
237.32
+2.96
2014-11-19
237.35
237.82
232.51
234.36
-2.86
2014-11-18
236.48
239.07
235.79
237.22
+0.84
2014-11-17
238.79
238.96
235.95
236.38
-2.42
2014-11-15
235.74
239.54
234.53
238.80
+2.93
2014-11-14
236.25
237.03
232.11
235.87
-0.38
2014-11-13
236.75
237.51
235.42
236.25
-0.53
2014-11-12
235.45
238.49
235.40
236.78
+1.38
2014-11-11
236.57
236.80
234.28
235.40
-1.43
2014-11-10
239.42
240.25
236.39
236.83
-1.71
2014-11-08
237.06
239.96
236.96
238.54
+1.63
2014-11-07
235.94
237.16
233.43
236.91
+0.62
2014-11-06
237.01
238.34
234.58
236.29
-0.65
2014-11-05
241.95
242.03
235.12
236.94
-4.50
2014-11-04
243.87
244.80
239.89
241.44
-2.18
2014-11-03
242.99
244.90
240.60
243.62
+1.54
2014-11-01
241.24
242.91
240.98
242.08
+0.99
2014-10-31
244.26
245.53
239.74
241.09
-2.56
2014-10-30
249.73
249.82
243.33
243.65
-6.22
2014-10-29
249.56
250.61
248.24
249.87
+0.63
2014-10-28
246.35
250
245.87
249.24
+2.94
2014-10-27
246.28
247.34
245.34
246.30
+0.37
2014-10-25
245.21
246.13
245.13
245.93
+0.72
2014-10-24
246.37
248.19
245.13
245.21
-1.26
2014-10-23
249.56
249.96
245.09
246.47
-3.11
2014-10-22
252.24
252.83
248.88
249.58
-2.61
2014-10-21
249.14
252.64
248.32
252.19
+3.09
2014-10-20
247.74
250.68
247.54
249.10
+1.41
2014-10-18
248.28
248.72
247.63
247.69
-0.83
2014-10-17
245.74
248.84
244.94
248.52
+3.03
2014-10-16
248.16
248.90
243.72
245.49
-2.42
2014-10-15
249.92
251.46
245.11
247.91
-1.96
2014-10-14
248.75
251.61
247.77
249.87
+0.74
2014-10-13
250.24
251.31
246.82
249.13
+0.47
2014-10-11
249.01
249.01
247.82
248.66
+0.05
2014-10-10
250.66
252.03
247.28
248.61
-2.78
2014-10-09
250.22
254.98
248.67
251.39
+0.63
2014-10-08
248.69
252.79
247.74
250.76
+2.27
2014-10-07
245.93
250.32
244.01
248.49
+2.47
2014-10-06
240.06
246.32
235.02
246.02
+4.55
2014-10-04
242.33
242.62
241.35
241.47
-1.05
2014-10-03
251.14
251.28
241.14
242.52
-8.47
2014-10-02
253.46
255.43
249.30
250.99
-2.51
2014-10-01
256.76
257.40
249.31
253.50
-3.26
2014-09-30
258.63
259.36
256.11
256.76
-2.11
2014-09-29
256.59
259.07
255.58
258.87
+2.71
2014-09-27
256.92
257.32
255.77
256.16
-0.81
2014-09-26
260.08
260.33
256.36
256.97
-1.62
2014-09-25
260.73
260.73
256.49
258.59
-2.23
2014-09-24
263.05
264.64
260.68
260.82
-2.37
2014-09-23
263.31
266.11
261.23
263.19
+0.26
2014-09-22
263.32
264.32
261.82
262.93
-1
2014-09-20
264.12
264.17
263.38
263.93
-0.39
2014-09-19
266.32
267.11
263.78
264.32
-2.05
2014-09-18
268.43
269.07
264.79
266.37
-2.16
2014-09-17
270.37
270.59
268.17
268.53
-1.34
2014-09-16
269.64
270.85
268.58
269.87
+0.13
2014-09-15
269.47
271.67
269.15
269.74
+0.14
2014-09-13
269.11
270.36
269.01
269.60
+0.28
2014-09-12
270.60
270.65
267.24
269.32
-0.98
2014-09-11
272.24
272.84
269.69
270.30
-2.19
2014-09-10
273.10
274.48
271.67
272.49
-1.40
2014-09-09
276.39
276.74
273.27
273.89
-2.11
2014-09-08
277.25
279.01
275.56
276
-1.91
2014-09-06
278.66
278.66
277.63
277.91
-0.34
2014-09-05
278.28
278.76
276.80
278.25
+0.32
2014-09-04
278.09
279.34
277.21
277.93
-0.06
2014-09-03
278.40
279.26
276.65
277.99
-0.97
2014-09-02
281.29
282.23
278.32
278.96
-2.39
2014-09-01
281.41
281.51
280.26
281.35
+0.66
2014-08-30
281.60
281.65
280.55
280.69
-0.55
2014-08-29
281.19
282.12
280.51
281.24
+0.05
2014-08-28
280.41
282.47
279.30
281.19
+0.87
2014-08-27
280.54
281.40
279.52
280.32
+0.16
2014-08-26
280.73
282.22
279.60
280.16
-0.61
2014-08-25
281.22
281.48
279.79
280.77
-0.61
2014-08-23
281.48
281.48
279.79
281.38
-0.10
2014-08-22
281.19
282.03
279.75
281.48
+0.29
2014-08-21
282.19
282.24
279.55
281.19
-0.90
2014-08-20
283.83
284.66
281.68
282.09
-1.54
2014-08-19
285.69
286.13
283.18
283.63
-2.01
2014-08-18
287.37
287.72
285.39
285.64
-2.27
2014-08-16
288.01
288.11
287.17
287.91
-0.30
2014-08-15
289.39
290.33
285.69
288.21
-1.18
2014-08-14
289.44
291.42
289.11
289.39
-0.01
2014-08-13
291.35
291.87
289.05
289.40
-1.90
2014-08-12
290.74
292.18
289.91
291.30
+0.56
2014-08-11
292.29
292.29
290.19
290.74
-1.40
2014-08-09
292.68
292.82
291.81
292.14
-0.54
2014-08-08
292.52
294.05
291.44
292.68
+0.22
2014-08-07
289.29
292.46
289.09
292.46
+3.11
2014-08-06
288.07
289.69
287.07
289.35
+1.42
2014-08-05
290.57
291.33
287.34
287.93
-2.78
2014-08-04
290.28
291.98
289.52
290.71
+0.10
2014-08-02
290.53
290.83
289.88
290.61
+0.23
2014-08-01
291.30
291.44
288.89
290.38
-0.92
2014-07-31
292.91
293.86
290.80
291.30
-1.46
2014-07-30
294.36
294.58
292.62
292.76
-1.78
2014-07-29
296.26
296.56
294.23
294.54
-1.67
2014-07-28
293.92
296.21
293.74
296.21
+2.14
2014-07-26
293.37
294.27
292.95
294.07
+0.65
2014-07-25
292.05
293.87
291.82
293.42
+1.36
2014-07-24
295.29
295.81
291.34
292.06
-3.45
2014-07-23
296.91
297.06
295.06
295.51
-0.98
2014-07-22
296.84
297.50
295.20
296.49
-0.25
2014-07-21
297.14
298.90
296.41
296.74
-0.40
2014-07-19
296.94
297.59
296.13
297.14
+0.15
2014-07-18
299.63
300.28
296.53
296.99
-2.69
2014-07-17
295.56
299.72
295.19
299.68
+3.78
2014-07-16
295.59
296.70
294.65
295.90
+0.23
2014-07-15
297.95
299.43
295.56
295.67
-1.98
2014-07-14
301.77
301.81
297.26
297.65
-3.93
2014-07-12
301.67
301.83
300.94
301.58
-0.18
2014-07-11
300.98
302.24
300.03
301.76
+0.70
2014-07-10
299.74
302.99
299.02
301.06
+1.57
2014-07-09
297.50
300.94
297.26
299.49
+1.72
2014-07-08
297.39
300.32
296.89
297.77
+0.33
2014-07-07
299.50
300.13
296.97
297.44
-1.06
2014-07-05
299.70
299.85
298.50
298.50
-0.76
2014-07-04
300.68
300.73
297.99
299.26
-1.32
2014-07-03
300.97
301.46
297.97
300.58
-0.63
2014-07-02
300.10
303.26
298.77
301.21
+1.06
2014-07-01
295.68
301.19
294.95
300.15
+4.50
2014-06-30
295.44
296.09
294.45
295.65
+0.25
2014-06-28
296.03
296.35
295.09
295.40
-0.40
2014-06-27
293.11
296.85
293.06
295.80
+2.39
2014-06-26
295.46
295.46
291.96
293.41
-1.80
2014-06-25
294.48
295.45
291.04
295.21
+0.81
2014-06-24
289.52
295.09
289.52
294.40
+4.66
2014-06-23
291.43
291.78
288.27
289.74
-1.79
2014-06-21
291.03
291.73
290.18
291.53
+0.60
2014-06-20
293.50
295.20
290.52
290.93
-2.25
2014-06-19
290.09
293.90
289.80
293.18
+2.98
2014-06-18
286.71
292.39
286.30
290.20
+3.82
2014-06-17
287.44
288.24
285.26
286.38
-1.09
2014-06-16
287.12
289.09
286.99
287.47
+1.39
2014-06-14
286.83
287.18
285.66
286.08
-0.60
2014-06-13
287.86
290.85
285.74
286.68
-1.33
2014-06-12
295.79
296.97
287
288.01
-7.64
2014-06-11
296.67
297.70
294.83
295.65
-0.64
2014-06-10
291.06
296.38
290.45
296.29
+5.53
2014-06-09
292.09
292.09
289.19
290.76
-0.88
2014-06-07
291.44
291.79
290.93
291.64
+0.05
2014-06-06
289.76
292.49
289.38
291.59
+1.85
2014-06-05
287.21
290.53
286.11
289.74
+2.68
2014-06-04
287.86
288.01
284.95
287.06
-0.95
2014-06-03
288.96
289.64
286.90
288.01
-0.86
2014-06-02
291.08
291.62
287.95
288.87
-2.95
2014-05-31
290.56
292.02
290.30
291.82
+1.26
2014-05-30
292.26
294.43
290.30
290.56
-1.68
2014-05-29
293.46
294.22
289.58
292.24
-0.92
2014-05-28
293.68
294.89
291.49
293.16
-0.11
2014-05-27
296.17
297.04
293.17
293.27
-3.37
2014-05-26
296
297.34
295.80
296.64
+1.19
2014-05-24
296.60
296.60
293.75
295.45
-1.20
2014-05-23
298.36
299.12
295.95
296.65
-1.64
2014-05-22
296.04
299.86
294.34
298.29
+1.62
2014-05-21
294.89
297.19
293.72
296.67
+2.25
2014-05-20
295.04
296.50
293.62
294.42
-0.52
2014-05-19
293.40
297.55
293.25
294.94
+1.39
2014-05-17
294
294
292.94
293.55
-0.50
2014-05-16
294.24
295.28
292.20
294.05
-0.40
2014-05-15
296.09
297.39
293.67
294.45
-1.64
2014-05-14
291.53
296.19
290.37
296.09
+4.15
2014-05-13
289.23
291.94
287.47
291.94
+2.66
2014-05-12
285.39
289.48
284.62
289.28
+3.40
2014-05-10
285.52
286.27
285.12
285.88
+0.26
2014-05-09
287.52
288.03
285.20
285.62
-1.57
2014-05-08
287.58
288.76
285.29
287.19
-0.34
2014-05-07
291.29
291.65
287.48
287.53
-3.56
2014-05-06
290.35
291.74
289.19
291.09
+0.96
2014-05-05
289.74
291.71
288.32
290.13
+0.84
2014-05-03
289.67
290.04
289.09
289.29
-0.70
2014-05-02
286.47
290.39
285.22
289.99
+3.37
2014-05-01
286.67
287.73
283.53
286.62
+0.05
2014-04-30
287.82
287.97
285.14
286.57
-1.25
2014-04-29
284.52
288.62
283.74
287.82
+3.60
2014-04-28
286.71
287.63
283.83
284.22
-1.69
2014-04-26
286.26
286.36
285.54
285.91
-0.25
2014-04-25
283.08
287.06
282.70
286.16
+2.93
2014-04-24
281.50
283.88
278.48
283.23
+1.85
2014-04-23
280.56
282.21
280.06
281.38
+0.82
2014-04-22
280.43
283.32
279.65
280.56
+0.11
2014-04-21
283.31
283.66
280.16
280.45
-1.61
2014-04-19
282.06
282.06
282.06
282.06
—
2014-04-18
287.82
288.02
281.89
282.06
-5.91
2014-04-17
287.33
288.07
285.98
287.97
+0.59
2014-04-16
288.19
289.08
286.57
287.38
-0.86
2014-04-15
293.24
293.42
285.51
288.24
-4.91
2014-04-14
292.91
293.91
292.09
293.15
+2.39
2014-04-12
291.56
292.11
290.50
290.76
-0.75
2014-04-11
291.57
292.26
289.67
291.51
-0.11
2014-04-10
286.97
291.82
286.35
291.62
+4.70
2014-04-09
287.39
288.11
285.95
286.92
-0.42
2014-04-08
285.11
287.39
284.27
287.34
+2.03
2014-04-07
289.11
289.51
285.11
285.31
-3.93
2014-04-04
287.60
289.61
286.74
289.24
+1.60
2014-04-03
286.25
288.14
285.98
287.64
+1.03
2014-04-02
284.27
286.90
283.55
286.61
+2.34
2014-04-01
283.24
286.11
282.20
284.27
+1.19
2014-03-31
281.81
284.79
281.76
283.08
+1.71
2014-03-28
278.65
281.47
278.25
281.37
+2.22
2014-03-27
281.39
282.51
279.11
279.15
-2.24
2014-03-26
283.86
284.70
279.89
281.39
-2.71
2014-03-25
284.55
286.15
283.09
284.10
-0.40
2014-03-24
287.10
288.75
283.71
284.50
-2.71
2014-03-21
287.77
288.22
286.20
287.21
-0.31
2014-03-20
289.42
290.44
285.01
287.52
-1.82
2014-03-19
291.25
292.36
288.88
289.34
-1.67
2014-03-18
291.91
291.96
287.97
291.01
-1.15
2014-03-17
291.78
294.15
291.67
292.16
+0.61
2014-03-14
291.88
292.50
290.99
291.55
-0.28
2014-03-13
291.16
292.35
289.80
291.83
+0.72
2014-03-12
289.11
291.71
287.80
291.11
+2.35
2014-03-11
291.26
293.11
288.76
288.76
-3.13
2014-03-10
290.35
292.24
289.07
291.89
+0.03
2014-03-07
292.10
292.54
291.31
291.86
+0.30
2014-03-06
292.59
292.88
289.51
291.56
-1.22
2014-03-05
288.75
293.18
286.91
292.78
+4.33
2014-03-04
289.12
289.21
284.70
288.45
-0.47
2014-03-03
287.12
289.07
286.06
288.92
+2.75
2014-02-28
285.44
287.88
284.99
286.17
+0.32
2014-02-27
281.05
286.58
279.75
285.85
+4.60
2014-02-26
284.24
284.48
280.85
281.25
-2.79
2014-02-25
281.90
284.34
280.69
284.04
+2.04
2014-02-24
279.13
282.05
278.43
282
+4.53
2014-02-21
276.81
277.98
276.52
277.47
+0.71
2014-02-20
278.64
278.93
275.22
276.76
-2.31
2014-02-19
277.56
279.37
275.69
279.07
+0.66
2014-02-18
279.24
279.58
276.04
278.41
-0.92
2014-02-17
278.95
279.95
277.51
279.33
+1.18
2014-02-15
278.10
279.07
277.66
278.15
+4.15
2014-02-14
274
279.27
273.81
274
-0.14
2014-02-13
274.19
274.64
271.62
274.14
+3.25
2014-02-12
270.94
274.58
269.72
270.89
+1.12
2014-02-11
269.67
271.77
268.84
269.77
+0.31
2014-02-10
268.75
271.62
268.75
269.46
+0.05
2014-02-08
269.31
269.50
267.98
269.41
+1.70
2014-02-07
267.71
271.01
267.05
267.71
+1.31
2014-02-01
266.15
268.64
265.71
266.40
-3.26
2014-01-31
269.71
270.39
266.25
269.66
-4.95
2014-01-30
274.52
275.73
269.23
274.61
-0.56
2014-01-29
275.17
276.60
273.13
275.17
-0.80
2014-01-28
275.55
277.02
273.28
275.97
-1.45
2014-01-27
277.22
279.83
275.18
277.42
-1.55
2014-01-25
278.92
278.92
276.74
278.97
-4.65
2014-01-24
283.97
285.38
277.76
283.62
-0.48
2014-01-23
284.10
285.92
280.36
284.10
+2.57
2014-01-22
281.53
284.83
280.92
281.53
-4.82
2014-01-21
286.30
286.35
279.54
286.35
+3.76
2014-01-20
283.22
286.44
283.04
282.59
+1.24
2014-01-18
281.71
283.37
281.47
281.35
+2.79
2014-01-17
278.51
282.01
277.81
278.56
+0.74
2014-01-16
277.72
278.56
275.81
277.82
-1.14
2014-01-15
278.96
279.15
274.78
278.96
-0.64
2014-01-14
279.49
281.10
276.74
279.60
+0.43
2014-01-13
279.28
280.54
278.30
279.17
+0.77
2014-01-11
278.35
279.61
277.63
278.40
+2.67
2014-01-10
276
278.88
274.90
275.73
+0.29
2014-01-09
275.29
277.51
274.22
275.44
+0.40
2014-01-08
274.92
275.68
273.02
275.04
-0.75
2014-01-07
275.45
276.52
273.91
275.79
+1.17
2014-01-06
274.31
276.96
271.56
274.62
—