建行人民币铂2021年价格历史
JHPDCNY建行人民币铂（JHPDCNY）2021年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
226.70
2021年
最高价
元/克
269.69
2021-02-15
最低价
元/克
183.88
2021-12-15
2021年价格走势
建行人民币铂 · 单位：元/克（日K收盘）
2021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
2021-12-31
197.71
198.96
197.48
198.55
+0.71
2021-12-30
198.72
199.89
196.76
197.84
-0.79
2021-12-29
201.34
201.91
197.18
198.63
-3.07
2021-12-28
198.45
203.16
197.88
201.70
+3.70
2021-12-23
196.09
200.49
195.67
198
+5.04
2021-12-22
191.12
193.04
190.77
192.96
+1.92
2021-12-21
189.99
193.93
189.99
191.04
+1.24
2021-12-20
191.75
191.94
188.57
189.80
-2.89
2021-12-17
193.10
194.06
192
192.69
+0.57
2021-12-16
184.16
192.26
183.96
192.12
+8.24
2021-12-15
188.91
189.81
183.71
183.88
-5.06
2021-12-14
190.89
191.81
186.84
188.94
-2.17
2021-12-13
193.80
196.06
190.33
191.11
-2.11
2021-12-10
192.83
193.34
192.18
193.22
-0.90
2021-12-09
195.61
196.78
192.55
194.12
-1.47
2021-12-08
196.45
198.01
193.84
195.59
-0.92
2021-12-07
192.07
197.77
191.69
196.51
+4.09
2021-12-06
191.99
194.14
189.79
192.42
+1.17
2021-12-03
190.11
192.42
189.96
191.25
-0.78
2021-12-02
195.32
195.62
191.03
192.03
-3.79
2021-12-01
193.23
196.89
190.73
195.82
+2.48
2021-11-30
199.13
201.23
192.30
193.34
-5.83
2021-11-29
196.74
202.14
196.74
199.17
+2.20
2021-11-26
199.26
199.93
195.42
196.97
-7.77
2021-11-25
201.52
205.93
200.30
204.74
+3.32
2021-11-24
199.43
202.86
197.22
201.42
+3.36
2021-11-23
212.22
212.64
198.06
198.06
-14.23
2021-11-22
212.07
214.08
209.88
212.29
-0.04
2021-11-19
213.92
214.10
211.98
212.33
-3.63
2021-11-18
218.32
220.96
214.53
215.96
-2.67
2021-11-17
221.10
221.43
217.93
218.63
-2.39
2021-11-16
224.29
227.29
220.58
221.02
-3.23
2021-11-15
222.64
224.25
219.98
224.25
+1.33
2021-11-12
220.55
223.52
220.53
222.92
-0.31
2021-11-11
224.27
225.08
219.17
223.23
-1.09
2021-11-10
216.76
224.48
215.79
224.32
+7.39
2021-11-09
217.56
219.20
215.16
216.93
-0.88
2021-11-08
213.65
218.57
212.75
217.81
+4.42
2021-11-05
213.21
213.89
213
213.39
+1.23
2021-11-04
212.63
216.27
210.94
212.16
-0.09
2021-11-03
214.43
216.02
210.55
212.25
-2.19
2021-11-02
219.14
220.02
214.23
214.44
-4.91
2021-11-01
210.52
219.46
210.23
219.35
+9.06
2021-10-29
209.84
211.09
209.84
210.29
-0.83
2021-10-28
209.29
212.80
207.69
211.12
+1.73
2021-10-27
211.63
213.21
208.17
209.39
-2.15
2021-10-26
218.49
218.90
210.73
211.54
-6.64
2021-10-25
214.38
218.61
213.68
218.18
+4.10
2021-10-22
214.73
216.51
213.96
214.08
-1.85
2021-10-21
216.48
219.02
213.60
215.93
-0.98
2021-10-20
214.47
216.91
212.80
216.91
+2.17
2021-10-19
214.97
218.06
213.48
214.74
-0.14
2021-10-18
219.59
219.94
214.21
214.88
-4.66
2021-10-15
219.01
219.92
218.76
219.54
+2.50
2021-10-14
211.75
217.23
210.53
217.04
+5.34
2021-10-13
209.83
213.96
208.50
211.70
+1.43
2021-10-12
212.51
213.09
208.34
210.27
-2.01
2021-10-11
212.71
215.59
211.49
212.28
-0.76
2021-10-08
212.62
213.51
212.10
213.04
+6.81
2021-10-07
202.90
207.26
202.63
206.23
+3.47
2021-10-06
199.91
204.42
196.09
202.76
+3.03
2021-10-05
200.41
201.40
196.90
199.73
-0.68
2021-10-04
203.66
204.26
196.58
200.41
-2.28
2021-10-01
202.78
203.71
202.28
202.69
+2.96
2021-09-30
198.49
201.70
197.22
199.73
+1.76
2021-09-29
201.40
202.79
196.77
197.97
-3.03
2021-09-28
204.42
205.69
200.77
201
-3.48
2021-09-27
205.02
208.42
203.45
204.48
-0.25
2021-09-24
204.26
205.20
203.77
204.73
-2.95
2021-09-23
209.95
210.78
204.61
207.68
-2.74
2021-09-22
198.60
210.62
198.24
210.42
+12.26
2021-09-21
191.21
198.59
188.62
198.16
+7.10
2021-09-20
195.97
196.79
189.65
191.06
-4.81
2021-09-17
196.68
196.92
195.31
195.87
+1.12
2021-09-16
194.82
198.62
191.95
194.75
+0.01
2021-09-15
196.77
197
192.70
194.74
-1.80
2021-09-14
199.74
200.53
194.37
196.54
-3.05
2021-09-13
198.47
200.22
197.69
199.59
+0.41
2021-09-10
200.47
200.59
198.12
199.18
-5.05
2021-09-09
204.36
206.04
202.73
204.23
-0.33
2021-09-08
208.93
209.83
203.46
204.56
-4.34
2021-09-07
213.30
213.67
207.22
208.90
-4.38
2021-09-06
212.95
214.07
211.77
213.28
+0.16
2021-09-03
212.51
213.68
212.04
213.12
+6.12
2021-09-02
209
210.41
206.25
207
-2.21
2021-09-01
210.21
212.64
207.92
209.21
-0.63
2021-08-31
208.73
211.57
207.52
209.84
+1.01
2021-08-30
210.53
212.63
208.14
208.83
-2.41
2021-08-27
210.78
211.68
210.32
211.24
+6.69
2021-08-26
207.94
209.31
204.34
204.55
-3.25
2021-08-25
211.03
211.99
206.43
207.80
-3.10
2021-08-24
212.49
214.01
209.52
210.90
-1.28
2021-08-23
208.34
214.03
207.93
212.18
+3.31
2021-08-20
208.90
209.95
208.23
208.87
+3.94
2021-08-19
209.69
210.81
200.90
204.93
-4.70
2021-08-18
208.64
211.92
206.67
209.63
+1.14
2021-08-17
212.83
215.13
208.30
208.49
-4.41
2021-08-16
214.77
214.83
209.83
212.90
-1.90
2021-08-13
215.25
215.59
214.37
214.80
+1.09
2021-08-12
213.53
213.95
210.84
213.71
+0.30
2021-08-11
209.03
213.41
207.78
213.41
+4.15
2021-08-10
205.70
209.26
204.13
209.26
+3.72
2021-08-09
202.74
206.55
200.74
205.54
+0.84
2021-08-06
205.89
206.32
204.46
204.70
-6.05
2021-08-05
214.98
214.98
209.49
210.75
-3.89
2021-08-04
218.44
219.67
214.33
214.64
-3.66
2021-08-03
221.33
221.33
217.03
218.30
-3.01
2021-08-02
219.01
222.45
218.76
221.31
+3.31
2021-07-30
217.41
219.84
216.98
218
-4.23
2021-07-29
221.47
225.42
220.17
222.23
+1.19
2021-07-28
219.99
223.25
218.99
221.04
+0.82
2021-07-27
223.05
224.32
219.78
220.22
-2.80
2021-07-26
221.81
224.78
220.74
223.02
+1.15
2021-07-23
221.20
222.33
221.20
221.87
-4.61
2021-07-22
225.13
227.53
223.96
226.48
+1.57
2021-07-21
222.10
224.93
221.64
224.91
+2.82
2021-07-20
225.43
226.83
220.67
222.09
-3.32
2021-07-19
229.84
231.47
223.50
225.41
-4.04
2021-07-16
231.13
232.03
229.35
229.45
-7.96
2021-07-15
234.60
238.56
234.19
237.41
+3.11
2021-07-14
233.15
236
230.03
234.30
+1.35
2021-07-13
232.85
235.05
229.81
232.95
+0.15
2021-07-12
230.14
232.89
227.28
232.80
+5.59
2021-07-09
225.05
228.85
223.91
227.21
+2.56
2021-07-08
226.67
227.70
223.10
224.65
-1.97
2021-07-07
227.04
229.82
224.28
226.62
+0.22
2021-07-06
229.44
233.01
226.34
226.40
-3.04
2021-07-05
227.72
230.29
226.78
229.44
+1.80
2021-07-02
226.85
228.41
226.48
227.64
+2.30
2021-07-01
222.03
228.24
220.66
225.34
+4.08
2021-06-30
223.47
224.40
218.62
221.26
-2.11
2021-06-29
228.92
228.97
221
223.37
-5.58
2021-06-28
230.67
232.61
226.77
228.95
-1.40
2021-06-25
229.52
231.45
229.29
230.35
+3.02
2021-06-24
227.76
228.87
223.62
227.33
-0.43
2021-06-23
223.80
229.39
222.97
227.76
+4.52
2021-06-22
220.41
224.28
218.65
223.24
+3.21
2021-06-21
217.43
220.91
212.99
220.03
+3.15
2021-06-18
218.89
218.92
215.98
216.88
-5.42
2021-06-17
235.79
235.96
221
222.30
-13.32
2021-06-16
236.48
238.34
235.43
235.62
-1.13
2021-06-15
240.19
240.99
236.63
236.75
-3.52
2021-06-14
236.54
241.83
234.84
240.27
+3.97
2021-06-11
237.12
237.65
235.81
236.30
+0.07
2021-06-10
237.11
237.16
232.61
236.23
-0.55
2021-06-09
238.68
240.14
236.68
236.78
-1.93
2021-06-08
241.13
242.76
237.98
238.71
-2.34
2021-06-07
240.78
242.47
239.08
241.05
+0.68
2021-06-04
240.06
240.43
239.33
240.37
+1.49
2021-06-03
243.41
245.80
236.70
238.88
-4.54
2021-06-02
245.73
246.72
241.93
243.42
-2.31
2021-06-01
243.80
247.62
241.66
245.73
+1.91
2021-05-31
242.62
244.02
242.49
243.82
+1.40
2021-05-28
241.81
242.63
241.34
242.42
+0.53
2021-05-27
246.70
246.87
240.68
241.89
-4.82
2021-05-26
245.75
249.91
245.41
246.71
+1.27
2021-05-25
243.22
245.66
241.18
245.44
+2.30
2021-05-24
242.76
244.72
240.48
243.14
+0.64
2021-05-21
243
243.21
241.69
242.50
-7.46
2021-05-20
248.37
251.08
245.46
249.96
+2
2021-05-19
251.84
253.93
246.09
247.96
-3.82
2021-05-18
256.81
258.82
251.01
251.78
-4.85
2021-05-17
254.98
257.17
253.43
256.63
+2.20
2021-05-14
253.37
254.67
252.81
254.43
+4.21
2021-05-13
254.59
254.73
249.42
250.22
-4.42
2021-05-12
255.60
258.54
253.49
254.64
-1.27
2021-05-11
262
262.24
251.29
255.91
-6.11
2021-05-10
258.99
263.73
258.97
262.02
+2.01
2021-05-07
259.70
260.15
257.94
260.01
-0.08
2021-05-06
255.71
260.51
253.52
260.09
+4.09
2021-05-05
254.30
258.63
252.97
256
+1.36
2021-05-04
255.24
264.19
254.26
254.64
-0.92
2021-05-03
250.17
259.29
248.61
255.56
+5.67
2021-04-30
250.38
251.53
249.44
249.89
+0.07
2021-04-29
252.88
256.45
245.50
249.82
-3.15
2021-04-28
261.45
261.74
251.73
252.97
-8.65
2021-04-27
258.03
262.33
257.71
261.62
+3.75
2021-04-26
257.83
260.68
256.08
257.87
+0.65
2021-04-23
257.03
257.85
256.46
257.22
+3.76
2021-04-22
253.95
255.12
250.51
253.46
-0.92
2021-04-21
249.87
254.77
247.93
254.38
+4.67
2021-04-20
252.81
253.91
247.61
249.71
-3.63
2021-04-19
252.56
257.60
252.51
253.34
+0.68
2021-04-16
252.64
253.46
252.19
252.66
+0.55
2021-04-15
247.78
253
246.38
252.11
+4.61
2021-04-14
244.58
249.17
243.40
247.50
+3.28
2021-04-13
246.51
249.56
243.90
244.22
-2.41
2021-04-12
253.44
254.20
246.01
246.63
-7.49
2021-04-09
253.57
255.11
253.22
254.12
-3.56
2021-04-08
258.36
261.14
256.62
257.68
-0.19
2021-04-07
260.55
262.27
257.49
257.87
-2.38
2021-04-06
256
261.78
252.89
260.25
+4.67
2021-04-05
257.66
257.84
252.24
255.58
-0.87
2021-04-02
254.69
256.50
253.83
256.45
+1.99
2021-04-01
250.38
256.28
248.38
254.46
+4.26
2021-03-31
245.85
251.65
243.95
250.20
+4.47
2021-03-30
249.03
250.65
245.16
245.73
-3.20
2021-03-29
249.64
253.34
245.65
248.93
-0.16
2021-03-26
247.54
249.22
247.14
249.09
+5.84
2021-03-25
247.33
248.90
240.95
243.25
-3.57
2021-03-24
246.81
249.34
243.35
246.82
+0.75
2021-03-23
247.79
250.22
245.57
246.07
-1.01
2021-03-22
248.97
250
243.34
247.08
-3.50
2021-03-19
250.89
252.25
250.08
250.58
-6.02
2021-03-18
250.64
257.74
250.07
256.60
+5.71
2021-03-17
253.80
254.88
248.41
250.89
-2.89
2021-03-16
251.73
258.48
251.60
253.78
+2.16
2021-03-15
253.52
255.85
251.05
251.62
-0.43
2021-03-12
248.79
252.58
248.71
252.05
-0.27
2021-03-11
249.85
256.64
249.11
252.32
+2.60
2021-03-10
244.33
250.03
241.92
249.72
+5.36
2021-03-09
241.26
247.05
238.93
244.36
+2.81
2021-03-08
236.81
242.92
235.07
241.55
+4.90
2021-03-05
235.17
236.84
233.47
236.65
-8.03
2021-03-04
245.38
248.30
239.03
244.68
-0.26
2021-03-03
249.26
252.96
243.49
244.94
-4.01
2021-03-02
251.98
252.92
243.88
248.95
-3.55
2021-03-01
248.42
255.71
246.80
252.50
+5.65
2021-02-26
245.04
247.83
243.42
246.85
-11.77
2021-02-25
262.19
264
257.02
258.62
-3.62
2021-02-24
256.86
263.83
255.12
262.24
+5.70
2021-02-23
264.21
265.88
252.07
256.54
-6.93
2021-02-22
264.98
270.47
262.45
263.47
-1.26
2021-02-19
269.49
270.70
263.72
264.73
+1.96
2021-02-18
258.52
267.36
257.10
262.77
+4.30
2021-02-17
270.59
271.45
254.49
258.47
-11.18
2021-02-16
270.27
278.07
262.31
269.65
-0.04
2021-02-15
260.97
271.27
260.97
269.69
+9.78
2021-02-12
259.26
261.03
258.47
259.91
-2.18
2021-02-11
254.77
264.33
254.36
262.09
+7.74
2021-02-10
246.23
259.59
243.83
254.35
+9.35
2021-02-09
243.34
246.59
240.52
245
+2.12
2021-02-08
234.90
243.85
234.90
242.88
+8.72
2021-02-05
233.26
234.86
232.74
234.16
+8.04
2021-02-04
228.86
230.75
224.08
226.12
-2.43
2021-02-03
228.47
230.68
225.67
228.55
+0.24
2021-02-02
231.71
235.84
226.96
228.31
-3.35
2021-02-01
221.75
235.13
221.75
231.66
+9.02
2021-01-29
224.48
225.15
221.06
222.64
-1.37
2021-01-28
224.82
228.46
219.12
224.01
-0.85
2021-01-27
228.21
229.84
221.36
224.86
-3.18
2021-01-26
228.47
230.39
224.98
228.04
-0.91
2021-01-25
229.97
233.12
228.35
228.95
-1.39
2021-01-22
230.49
231.63
229.21
230.34
-5.86
2021-01-21
231.34
240.05
228.66
236.20
+4.97
2021-01-20
225.60
232.49
224.60
231.23
+6.03
2021-01-19
226.70
230.40
224.30
225.20
-0.61
2021-01-18
225.30
227.39
222.70
225.81
+0.71
2021-01-15
225.36
226.79
223.80
225.10
-5.96
2021-01-14
228.95
232.19
228
231.06
+2.09
2021-01-13
221.63
229.91
219.47
228.97
+7.14
2021-01-12
214.94
222.95
213.25
221.83
+6.62
2021-01-11
222.13
223.07
210.42
215.21
-7.22
2021-01-08
226.89
226.99
219.29
222.43
-9.72
2021-01-07
226.09
232.70
224.81
232.15
+5.72
2021-01-06
228.86
232.26
225.58
226.43
-2.39
2021-01-05
228.95
229.27
218.40
228.82
-0.28
2021-01-04
224.72
235.11
224.72
229.10
+5.09