建行人民币铂2022年价格历史
JHPDCNY建行人民币铂（JHPDCNY）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
208.23
2022年
最高价
元/克
239.42
2022-11-10
最低价
元/克
183.35
2022-07-06
2022年价格走势
建行人民币铂 · 单位：元/克（日K收盘）
2022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
2022-12-30
235.75
237.81
235.49
237.46
+3.25
2022-12-29
227.06
234.99
226.05
234.21
+7.07
2022-12-28
226.75
232.28
226.23
227.14
-2.80
2022-12-27
231.06
231.06
229.49
229.94
-1.89
2022-12-23
231.11
232.49
229.71
231.83
+8.42
2022-12-22
225.96
226.39
220.58
223.41
-2.35
2022-12-21
226.88
227.38
223.41
225.76
-0.98
2022-12-20
221.80
227.65
219.83
226.74
+4.61
2022-12-19
223.39
226.69
222.13
222.13
-1.62
2022-12-16
222.37
223.95
222.05
223.75
-3.61
2022-12-15
230.53
231.27
225.45
227.36
-3.03
2022-12-14
231.27
232.67
228.76
230.39
-0.88
2022-12-13
225.17
233.87
223.79
231.27
+5.87
2022-12-12
229.60
230.32
223.63
225.40
-5.46
2022-12-09
225.65
231.14
225.65
230.86
+5.27
2022-12-08
225.98
227.58
223.89
225.59
-0.20
2022-12-07
223.97
228.15
220.46
225.79
+1.65
2022-12-06
225.42
226.07
222.93
224.14
-1.46
2022-12-05
230.97
234.27
224.24
225.60
-5.65
2022-12-02
230.54
232.34
230.01
231.25
-5.63
2022-12-01
235.36
239.30
234.18
236.88
+1.67
2022-11-30
231.62
236.63
229.72
235.21
+3.85
2022-11-29
229.50
232.76
228.31
231.36
+1.85
2022-11-28
226.43
233.16
225.61
229.51
+2.79
2022-11-25
225.70
226.94
225.37
226.72
-1.04
2022-11-24
228.41
230.92
226.91
227.76
-0.70
2022-11-23
228.59
230.67
225.90
228.46
-0.41
2022-11-22
225.43
229.96
224.16
228.87
+3.44
2022-11-21
225.10
228.06
222.74
225.43
+1.21
2022-11-18
225.71
226.39
223.57
224.22
-2.62
2022-11-17
230.84
232.04
226.52
226.84
-4.08
2022-11-16
230.04
233.80
228.92
230.92
+0.72
2022-11-15
232.83
235.07
229.38
230.20
-2.47
2022-11-14
234.77
235.77
228.19
232.67
-3.74
2022-11-11
236.83
237.14
233.98
236.41
-3.01
2022-11-10
229.58
239.88
229.23
239.42
+10.14
2022-11-09
232.51
235.71
229.26
229.28
-2.93
2022-11-08
226.52
232.72
225.51
232.21
+5.26
2022-11-07
220.79
227.03
219.10
226.95
+4.26
2022-11-04
219.14
223.49
218.51
222.69
+5.96
2022-11-03
221.85
225.30
214.58
216.73
-5.19
2022-11-02
221.79
224.84
220.82
221.92
+1.16
2022-11-01
219.53
223.39
217.73
220.76
+0.84
2022-10-31
220.58
221.49
217.69
219.92
-1.44
2022-10-28
220.86
221.72
220
221.36
-2.72
2022-10-27
220.52
225.02
219.40
224.08
+3.62
2022-10-26
215.54
221.09
214.06
220.46
+4.54
2022-10-25
216.18
218.17
213.41
215.92
-0.49
2022-10-24
219.05
220.66
215.57
216.41
-1.26
2022-10-21
214.38
218.42
213.88
217.67
+4.86
2022-10-20
206.62
213.72
204.74
212.81
+5.83
2022-10-19
210.04
211.63
206.62
206.98
-3.53
2022-10-18
212.29
214.31
209.68
210.51
-1.98
2022-10-17
209.28
213.67
209.18
212.49
+3.46
2022-10-14
207.07
209.31
206.51
209.03
+3.41
2022-10-13
204.77
207.45
200
205.62
+0.86
2022-10-12
206.91
208.61
203.79
204.76
-2.29
2022-10-11
207.44
208.57
204.69
207.05
-0.61
2022-10-10
208.60
210.32
206.87
207.66
-2.01
2022-10-07
211.55
211.74
209.11
209.67
-1.67
2022-10-06
209.28
213.26
209.06
211.34
+2.37
2022-10-05
214.09
215.08
207.30
208.97
-5.04
2022-10-04
205.81
215.19
205.73
214.01
+8.23
2022-10-03
198.34
206.62
197.11
205.78
+8.19
2022-09-30
198.73
198.76
197.41
197.59
-1.94
2022-09-29
199.17
201.42
196.14
199.53
+0.33
2022-09-28
197.35
199.45
194.80
199.20
+1.70
2022-09-27
196.82
199.91
195.24
197.50
+0.30
2022-09-26
196.62
200.66
196.11
197.20
+0.08
2022-09-23
197.83
198.40
196.83
197.12
-9.24
2022-09-22
207.81
208.96
204.26
206.36
-1.45
2022-09-21
208.99
212.93
207.21
207.81
-1.13
2022-09-20
207.12
210.30
206.71
208.94
+2.02
2022-09-19
203.84
208.43
202.52
206.92
+2.71
2022-09-16
203.44
204.57
202.86
204.21
-0.18
2022-09-15
204.81
207.70
202.44
204.39
+0.38
2022-09-14
199.19
205.10
197.24
204.01
+3.34
2022-09-13
202.22
204.77
200.09
200.67
-1.63
2022-09-12
196.81
202.34
195
202.30
+5.44
2022-09-09
196.94
197.96
196.47
196.86
+0.43
2022-09-08
193.01
198.59
192.50
196.43
+3.79
2022-09-07
190.43
194.45
189.76
192.64
+2.09
2022-09-06
189.35
193.23
189.27
190.55
+0.93
2022-09-05
185.82
190.20
185.59
189.62
+3.63
2022-09-02
187.68
188.11
185.50
185.99
+1.13
2022-09-01
188.52
188.70
182.52
184.86
-3.61
2022-08-31
188.72
190.39
186.67
188.47
-0.53
2022-08-30
192.44
193.09
188.36
189
-3.67
2022-08-29
190.06
194.32
189
192.67
+1.37
2022-08-26
193.21
193.21
190.89
191.30
-2.64
2022-08-25
193.95
195.79
193.23
193.94
-0.06
2022-08-24
195.86
196.15
192
194
-1.26
2022-08-23
193.56
195.99
191.08
195.26
+1.67
2022-08-22
196.73
197.85
191.38
193.59
-3.23
2022-08-19
195.66
196.91
195.61
196.82
-3.27
2022-08-18
201.06
204.02
200.01
200.09
-1.01
2022-08-17
204.02
205.29
200.94
201.10
-3.01
2022-08-16
204.51
206.26
202.20
204.11
-0.70
2022-08-15
209.07
209.36
201.55
204.81
-4.79
2022-08-12
208.30
209.66
207.87
209.60
-0.22
2022-08-11
205.34
211.76
203.75
209.82
+4.44
2022-08-10
203.32
205.66
201.82
205.38
+2.01
2022-08-09
205.48
205.84
202.81
203.37
-2.75
2022-08-08
203.02
206.71
200.87
206.12
+2.90
2022-08-05
203.70
204.01
202.02
203.22
+0.97
2022-08-04
195.30
202.50
194.74
202.25
+6.93
2022-08-03
198.44
199.62
193.15
195.32
-3.20
2022-08-02
198.08
200.43
195.75
198.52
+0.84
2022-08-01
193.48
199.29
192.84
197.68
+2.93
2022-07-29
195.47
195.55
194.02
194.75
+2.41
2022-07-28
192.77
194.87
190.90
192.34
+0.02
2022-07-27
189.62
193.14
189.62
192.32
+2.71
2022-07-26
190.71
193.66
188.62
189.61
-0.99
2022-07-25
189.81
192.79
188.40
190.60
+0.67
2022-07-22
191.66
191.95
189.30
189.93
-0.43
2022-07-21
188.49
190.45
185.26
190.36
+1.92
2022-07-20
190.18
192.48
187.56
188.44
-1.79
2022-07-19
189.51
192.92
186.70
190.23
+0.67
2022-07-18
185.47
191.04
184.47
189.56
+4.67
2022-07-15
184.78
185.46
184.13
184.89
+0.92
2022-07-14
187.05
187.97
180.22
183.97
-1.52
2022-07-13
183.35
186.92
181.67
185.49
+1.71
2022-07-12
188.62
189.71
183.18
183.78
-4.56
2022-07-11
192.10
192.44
187.99
188.34
-5.01
2022-07-08
193.55
194.06
191.77
193.35
+3.41
2022-07-07
183.70
190.25
183.05
189.94
+6.59
2022-07-06
189.19
189.67
183.23
183.35
-6.14
2022-07-05
191.06
192.28
185.29
189.49
-1.52
2022-07-04
192.45
192.82
189.90
191.01
-0.45
2022-07-01
189.87
192.25
189.64
191.46
-3.69
2022-06-30
197.64
199.42
192.32
195.15
-2.29
2022-06-29
197.56
202.17
196.44
197.44
—
2022-06-28
194.99
200.62
194.92
197.44
+2.52
2022-06-27
196.74
198.10
193.48
194.92
-1.02
2022-06-24
196.65
196.76
195.59
195.94
-1.70
2022-06-23
200.92
201.48
197.50
197.64
-2.82
2022-06-22
203.08
203.70
199.85
200.46
-2.74
2022-06-21
201.26
206.05
200.54
203.20
+1.91
2022-06-20
202.41
203.70
200.46
201.29
-0.51
2022-06-17
202.54
202.83
201.37
201.80
-4.18
2022-06-16
201.94
205.98
200.63
205.98
+4.20
2022-06-15
200.03
205.68
199.39
201.78
+1.65
2022-06-14
204.77
205.44
200.13
200.13
-4.35
2022-06-13
210.06
210.47
203.76
204.48
-6.34
2022-06-10
210.96
211.65
210.27
210.82
+0.69
2022-06-09
218.76
218.77
209.38
210.13
-8.63
2022-06-08
216.76
218.76
215.05
218.76
+1.67
2022-06-07
221.17
221.25
214.72
217.09
-4.38
2022-06-06
218.27
221.47
217.65
221.47
+3.92
2022-06-03
217.36
217.58
216.43
217.55
-1.98
2022-06-02
214.14
219.91
212.51
219.53
+5.61
2022-06-01
208.32
216.07
207.23
213.92
+6.50
2022-05-31
205.69
208.94
204.42
207.42
+1.66
2022-05-30
206.31
207.03
205.15
205.76
-0.89
2022-05-27
206.31
207.10
205.46
206.65
+0.59
2022-05-26
204.82
206.55
202.70
206.06
+1.08
2022-05-25
205.68
206
201.64
204.98
-0.16
2022-05-24
205.28
207.41
203.33
205.14
+0.18
2022-05-23
206.46
209.65
204.93
204.96
-0.73
2022-05-20
204.66
206.29
203.77
205.69
-1.07
2022-05-19
205
208.08
201.32
206.76
+2.21
2022-05-18
206.75
210.20
202.74
204.55
-2.40
2022-05-17
206.08
208.77
204.53
206.95
+1.04
2022-05-16
206.95
208.84
203.89
205.91
+0.04
2022-05-13
205.43
206.63
205.20
205.87
-2.44
2022-05-12
216.63
217.31
206.96
208.31
-8.13
2022-05-11
209.81
216.96
209.15
216.44
+6.38
2022-05-10
207.80
215.14
205.83
210.06
+2.16
2022-05-09
206.30
208.24
201.04
207.90
+0.74
2022-05-06
207.80
208.66
206.61
207.16
-1.52
2022-05-05
208.81
213.81
208.68
208.68
-0.10
2022-05-04
204.92
209.13
204.28
208.78
+3.80
2022-05-03
199.94
206.81
198.13
204.98
+4.58
2022-05-02
200.06
200.72
194.73
200.40
+0.76
2022-04-29
199.81
201.92
198.73
199.64
+4.89
2022-04-28
193.71
198.74
193.13
194.75
+1.18
2022-04-27
193.38
197.51
191.24
193.57
-0.20
2022-04-26
193.46
196.59
192.66
193.77
+0.70
2022-04-25
195.02
196.90
192.54
193.07
-1.41
2022-04-22
195.86
195.89
194.48
194.48
-6.90
2022-04-21
203.48
205.09
200.94
201.38
-2.31
2022-04-20
203.92
204.63
200.96
203.69
+0.16
2022-04-19
208.98
210.20
202.61
203.53
-2.17
2022-04-18
205.23
206.46
203.95
205.70
+1.95
2022-04-15
201.58
204.37
201.58
203.75
+2.06
2022-04-14
202.91
203.40
200.06
201.69
-1.37
2022-04-13
200.53
203.26
197.78
203.06
+2.15
2022-04-12
200.72
203.04
197.36
200.91
-0.29
2022-04-11
201.11
204.41
200.17
201.20
+0.70
2022-04-08
199.52
200.79
199.45
200.50
+4.45
2022-04-07
194.98
196.76
193.44
196.05
+1
2022-04-06
199.04
199.93
194.96
195.05
-4.22
2022-04-05
202.87
203.18
198.80
199.27
-3.39
2022-04-04
202.08
204.71
201.16
202.66
+0.35
2022-04-01
202.86
202.88
201.49
202.31
+0.31
2022-03-31
204.08
204.25
199.81
202
-1.96
2022-03-30
200.97
205.22
200.38
203.96
+3.27
2022-03-29
203.51
203.85
196.03
200.69
-2.91
2022-03-28
205.70
206.24
201.28
203.60
-1.49
2022-03-25
206.21
206.71
204.88
205.09
-5.58
2022-03-24
208.44
212.23
207.13
210.67
+2.90
2022-03-23
208.67
211.39
207.77
207.77
-0.89
2022-03-22
213.68
213.91
207.68
208.66
-4.57
2022-03-21
209.93
213.58
209.13
213.23
+3.16
2022-03-18
211.51
211.58
209.94
210.07
-0.22
2022-03-17
207.21
210.70
204.66
210.29
+3.17
2022-03-16
204.97
208.32
201.39
207.12
+3.14
2022-03-15
214.62
214.76
203.09
203.98
-10.66
2022-03-14
218.85
218.97
210.49
214.64
-4.55
2022-03-11
220.06
220.92
218.67
219.19
+0.12
2022-03-10
221.59
224.53
216.63
219.07
-2.81
2022-03-09
235.96
239.30
216.84
221.88
-14.16
2022-03-08
230.60
240.25
226.82
236.04
+6.02
2022-03-07
229.48
235.76
224.72
230.02
+2.22
2022-03-04
225.44
228.62
224.38
227.80
+8.96
2022-03-03
215.21
222.72
215.07
218.84
+4.08
2022-03-02
212.15
217.51
211.98
214.76
+2.77
2022-03-01
213.67
216.60
209.90
211.99
-1.65
2022-02-28
218.13
218.36
212.73
213.64
-1.67
2022-02-25
215.47
215.89
213.60
215.31
-4.37
2022-02-24
221
229.12
218.36
219.68
-1.26
2022-02-23
220.42
222.35
219.04
220.94
+0.35
2022-02-22
218.72
223.38
218.59
220.59
+1.72
2022-02-21
218.23
221.02
217.79
218.87
+1.50
2022-02-18
219.90
220.16
217.26
217.37
-3.73
2022-02-17
215.28
222.24
215.11
221.10
+5.52
2022-02-16
207.06
215.58
206.95
215.58
+8.74
2022-02-15
211.36
211.93
205.50
206.84
-5.08
2022-02-14
210.76
213.62
209.26
211.92
+0.40
2022-02-11
208.22
212.16
207.16
211.52
-2.23
2022-02-10
210.78
214.74
208.66
213.75
+3.29
2022-02-09
211.94
213.81
209.76
210.46
-1.62
2022-02-08
209.11
212.42
206.23
212.08
+3.12
2022-02-07
210.45
211.28
207.10
208.96
-1.17
2022-02-04
209.52
210.65
209.27
210.13
-0.55
2022-02-03
214.13
214.33
208.88
210.68
-3.42
2022-02-02
211.25
214.30
208.79
214.10
+2.86
2022-02-01
208.27
214.58
207.38
211.24
+2.98
2022-01-31
206.99
209.53
206.54
208.26
+1.86
2022-01-28
204.88
206.76
204.67
206.40
-2.88
2022-01-27
213.50
214.39
207.71
209.28
-4.34
2022-01-26
208.89
216.39
208.17
213.62
+4.38
2022-01-25
207.07
210.29
205.52
209.24
+2.18
2022-01-24
210.28
212.31
204.83
207.06
-3.77
2022-01-21
213.59
213.59
210.83
210.83
-3.51
2022-01-20
210.44
215.82
207.99
214.34
+3.86
2022-01-19
202.69
210.50
199.16
210.48
+8.13
2022-01-18
200.03
202.43
197.36
202.35
+2.51
2022-01-17
198.75
200.27
197.83
199.84
+1.03
2022-01-14
199.87
199.99
198.06
198.81
+0.52
2022-01-13
200.99
201.78
197.90
198.29
-2.26
2022-01-12
196.33
202.14
196.33
200.55
+4.73
2022-01-11
191.17
196.24
190.78
195.82
+4.86
2022-01-10
197.07
198.19
190.09
190.96
-6.30
2022-01-07
195.51
197.69
195.40
197.26
-0.90
2022-01-06
204.13
206.20
196.11
198.16
-6.19
2022-01-05
200.27
204.73
198.52
204.35
+4.07
2022-01-04
194.65
202.24
194.02
200.28
+1.88
2022-01-03
199.68
199.89
198.38
198.40
-0.15