建行人民币铂2023年价格历史
JHPDCNY建行人民币铂（JHPDCNY）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
220.07
2023年
最高价
元/克
249.77
2023-04-21
最低价
元/克
198.14
2023-11-10
2023年价格走势
建行人民币铂 · 单位：元/克（日K收盘）
2023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
2023-12-29
228.69
228.87
226.52
227.34
-2.70
2023-12-28
227.85
231.77
226.89
230.04
+2.74
2023-12-27
225.51
227.66
223.51
227.30
+2.16
2023-12-26
224.10
226.04
223.05
225.14
+1.47
2023-12-22
223.48
224.75
222.87
223.67
+2.78
2023-12-21
221.43
223.45
218.68
220.89
-0.39
2023-12-20
219.55
222.26
218.18
221.28
+2.07
2023-12-19
217.87
219.84
216.12
219.21
+1.51
2023-12-18
216.40
220.18
215.41
217.70
+1.38
2023-12-15
216.16
217.68
215.54
216.32
-3.12
2023-12-14
213.75
220.33
211.78
219.44
+6.16
2023-12-13
212.63
215.71
211.75
213.28
+0.89
2023-12-12
211.87
213.93
210.25
212.39
+0.53
2023-12-11
211.97
214.71
211.17
211.86
-0.30
2023-12-08
212.17
212.66
210.80
212.16
+2.22
2023-12-07
207.64
211.30
204.93
209.94
+2.01
2023-12-06
206.58
210.51
206.36
207.93
+1.32
2023-12-05
210.56
212.42
206.06
206.61
-3.66
2023-12-04
215.36
216.79
209.89
210.27
-3.88
2023-12-01
211.87
214.56
211.77
214.15
+0.98
2023-11-30
215.28
216.39
212.47
213.17
-2.19
2023-11-29
216.30
218.38
212.29
215.36
-0.11
2023-11-28
211.19
215.97
210.40
215.47
+3.96
2023-11-27
214.72
216.70
211.20
211.51
-3.27
2023-11-24
214.39
214.96
213.98
214.78
+4.11
2023-11-23
213.43
214.21
210.58
210.67
-2.59
2023-11-22
215.90
216.98
211.95
213.26
-2.06
2023-11-21
212.06
215.76
210.95
215.32
+3.62
2023-11-20
209.33
211.70
207.01
211.70
+3.09
2023-11-17
208.80
209.08
207.45
208.61
-1.99
2023-11-16
210.83
211.35
208.17
210.60
-0.15
2023-11-15
207.29
210.97
206.22
210.75
+3.41
2023-11-14
200.65
208.54
200.61
207.34
+6.75
2023-11-13
197.88
201.43
197.88
200.59
+2.45
2023-11-10
198.46
199.34
197.68
198.14
-6.27
2023-11-09
204.07
205.40
202.56
204.41
+0.03
2023-11-08
210.74
211
203.64
204.38
-6.20
2023-11-07
214.94
215.53
209.42
210.58
-4.56
2023-11-06
218.60
218.97
215.14
215.14
-3.42
2023-11-03
218.84
220.06
218.52
218.56
+1.57
2023-11-02
217.83
220.19
215.04
216.99
-0.66
2023-11-01
221.23
221.28
216.46
217.65
-3.46
2023-10-31
219.29
222.25
219.13
221.11
+2.06
2023-10-30
213.45
219.49
212.33
219.05
+6.10
2023-10-27
212.10
212.95
211.50
212.95
+0.28
2023-10-26
213.85
215.22
210.88
212.67
-1.18
2023-10-25
208.64
214.34
207.44
213.85
+5.22
2023-10-24
211.99
212.34
207.91
208.63
-2.94
2023-10-23
211.26
212.49
209.40
211.57
+0.22
2023-10-20
212.39
212.39
211.13
211.35
+1.33
2023-10-19
208.36
210.38
206.77
210.02
+1.82
2023-10-18
211.91
214.01
207.45
208.20
-3.50
2023-10-17
210.02
212.70
209.53
211.70
+1.45
2023-10-16
208.38
210.39
206.05
210.25
+2.46
2023-10-13
206.77
207.92
206.68
207.79
+2.75
2023-10-12
207.96
210.81
204.58
205.04
-2.99
2023-10-11
208.18
209.54
205.88
208.03
-0.38
2023-10-10
207.42
209.77
207.13
208.41
+0.84
2023-10-09
205.19
209.29
205.19
207.57
+0.94
2023-10-06
207.65
207.76
205.72
206.63
+5.28
2023-10-05
204.57
205.28
201.33
201.35
-3.23
2023-10-04
205.33
206.58
202.60
204.58
-0.68
2023-10-03
206.76
208.04
204.35
205.26
-1.48
2023-10-02
213.67
214.61
206.73
206.74
-5.91
2023-09-29
214.10
214.21
212.19
212.65
-0.75
2023-09-28
210.13
213.84
208.40
213.40
+3.09
2023-09-27
213.78
214.34
209.58
210.31
-3.27
2023-09-26
215.57
215.69
212.06
213.58
-2.04
2023-09-25
218.07
218.45
214.51
215.62
-2.69
2023-09-22
218.88
219.19
218.16
218.31
+1.66
2023-09-21
219.70
220.37
215.09
216.65
-3.05
2023-09-20
221.98
222.17
218.84
219.70
-2.31
2023-09-19
219.51
223.33
218.60
222.01
+2.40
2023-09-18
217.54
220.40
217.39
219.61
+1.77
2023-09-15
217.64
218.33
217.12
217.84
+4.93
2023-09-14
211.26
213.72
210.60
212.91
+1.69
2023-09-13
214.01
214.81
210.47
211.22
-2.69
2023-09-12
211.15
214.81
209.84
213.91
+2.92
2023-09-11
211.52
213.14
210.63
210.99
-0.86
2023-09-08
211.04
211.86
210.89
211.85
-2.35
2023-09-07
214.67
215.89
212.91
214.20
-0.65
2023-09-06
218.83
219.51
213.39
214.85
-4.06
2023-09-05
223.61
224.22
218.61
218.91
-4.55
2023-09-04
225.12
225.97
222.57
223.46
-1.81
2023-09-01
226.48
226.87
224.81
225.27
-0.79
2023-08-31
228.98
230.33
225.83
226.06
-3.07
2023-08-30
229.99
231.31
228.09
229.13
-0.51
2023-08-29
227.74
230.59
226.29
229.64
+2
2023-08-28
221.88
227.74
220.16
227.64
+5.63
2023-08-25
220.41
222.70
220.33
222.01
+1.61
2023-08-24
218.85
221.23
217.33
220.40
+1.60
2023-08-23
216.79
220.14
216.30
218.80
+2.14
2023-08-22
212.90
218.20
212.71
216.66
+3.68
2023-08-21
214.38
215.34
212.40
212.98
-1.17
2023-08-18
213.40
214.37
213.36
214.15
+4.08
2023-08-17
210.10
213.83
207.73
210.07
-0.14
2023-08-16
209.69
211.07
207.96
210.21
+0.55
2023-08-15
211.53
212.06
208.08
209.66
-2.05
2023-08-14
213.29
214.16
208.84
211.71
-1.20
2023-08-11
212.88
213.08
212.20
212.91
+0.66
2023-08-10
206.79
212.50
206.59
212.25
+5.53
2023-08-09
209.17
211.07
206.52
206.72
-2.48
2023-08-08
213.42
214.12
208.78
209.20
-4.35
2023-08-07
213.93
215.33
211.50
213.55
+0.22
2023-08-04
213.42
213.83
212.54
213.33
+1.30
2023-08-03
213.81
214.92
211.50
212.03
-1.95
2023-08-02
214.41
216.75
213.19
213.98
-0.63
2023-08-01
219.94
220.06
213.04
214.61
-5.42
2023-07-31
216.08
221.15
213.11
220.03
+4.25
2023-07-28
216.48
216.48
215.28
215.78
-1.08
2023-07-27
221.84
224.07
216.38
216.86
-4.95
2023-07-26
222.47
223.36
219.29
221.81
-0.80
2023-07-25
223.07
224.60
221.07
222.61
-0.29
2023-07-24
222.63
224.12
221.34
222.90
-0.14
2023-07-21
222.97
223.62
222.57
223.04
+2.21
2023-07-20
227.08
227.64
220.60
220.83
-6.10
2023-07-19
228.20
230
226.80
226.93
-1.29
2023-07-18
226.52
229.64
225.34
228.22
+1.96
2023-07-17
223.17
226.92
222.35
226.26
+2.29
2023-07-14
224.22
224.91
223.66
223.97
+0.25
2023-07-13
219.28
224.86
218.74
223.72
+4.20
2023-07-12
215.25
221.32
214.79
219.52
+4.23
2023-07-11
215.70
217.47
214.17
215.29
-0.42
2023-07-10
212.88
215.88
211.42
215.71
+3.08
2023-07-07
212.09
212.98
211.94
212.63
+1.83
2023-07-06
214.32
215.59
209.22
210.80
-3.60
2023-07-05
214.65
215.37
212.32
214.40
-0.27
2023-07-04
212.50
216
211.97
214.67
+2.07
2023-07-03
211.42
213.85
209.12
212.60
+1.05
2023-06-30
212
212.61
210.78
211.55
+1.76
2023-06-29
213.55
215.12
207.91
209.79
-3.97
2023-06-28
214.79
216.06
211.02
213.76
-0.86
2023-06-27
217.40
217.52
213.36
214.62
-2.60
2023-06-26
213.09
218.54
213.08
217.22
+4.77
2023-06-23
213.05
213.59
212.11
212.45
-2.03
2023-06-22
219.05
219.70
214.12
214.48
-4.64
2023-06-21
222.48
223.59
218.81
219.12
-3.34
2023-06-20
225.58
225.97
220.88
222.46
-3.25
2023-06-19
226.03
227.19
224.83
225.71
+0.01
2023-06-16
224.92
226.46
223.68
225.70
-1.41
2023-06-15
224.85
227.35
222.20
227.11
+2.24
2023-06-14
225.90
226.99
223.84
224.87
-0.87
2023-06-13
228.41
230.46
225.42
225.74
-3
2023-06-12
231.61
232.73
227.82
228.74
-3.34
2023-06-09
231.93
233.01
231.68
232.08
+0.54
2023-06-08
234.69
236.46
231.35
231.54
-3.32
2023-06-07
237.30
239.98
234.55
234.86
-2.01
2023-06-06
237.17
238.39
234.70
236.87
-0.69
2023-06-05
230.65
237.83
229.69
237.56
+8.34
2023-06-02
229.89
229.99
228
229.22
-1.98
2023-06-01
229.45
231.83
227.81
231.20
+1.84
2023-05-31
232.56
234.29
228.41
229.36
-3.20
2023-05-30
234.37
237.46
232.04
232.56
-1.79
2023-05-29
232.42
235.78
232.30
234.35
+1.38
2023-05-26
233.92
234.68
232.85
232.97
-0.78
2023-05-25
233.41
235.35
231.95
233.75
-0.10
2023-05-24
239.61
239.97
233.15
233.85
-5.75
2023-05-23
242.87
243.51
239.31
239.60
-3.15
2023-05-22
241.05
245.20
239.86
242.75
+2.23
2023-05-19
241.01
241.77
239.96
240.52
+0.11
2023-05-18
242.59
243.45
239.82
240.41
-2.05
2023-05-17
238.80
243.53
238
242.46
+3.69
2023-05-16
239.36
241.05
237.27
238.77
-0.74
2023-05-15
236.54
239.56
236.47
239.51
+2.59
2023-05-12
238.64
238.64
235.91
236.92
-6.49
2023-05-11
247.85
250.33
243.41
243.41
-3.88
2023-05-10
245.16
250.94
245.11
247.29
+2.40
2023-05-09
240.45
245.44
238.33
244.89
+4.05
2023-05-08
235.67
242.08
235.51
240.84
+4.79
2023-05-05
235.79
236.47
235.01
236.05
+4.20
2023-05-04
233.98
236.68
230.40
231.85
-2.46
2023-05-03
236.62
239.60
234.24
234.31
-2.34
2023-05-02
236.46
237.08
232.21
236.65
+0.54
2023-05-01
238.96
242.91
236.02
236.11
-3.50
2023-04-28
238.99
240.34
238.57
239.61
-0.42
2023-04-27
244.01
245.25
239.46
240.03
-3.99
2023-04-26
242.14
247.04
241.67
244.02
+1.90
2023-04-25
241.54
242.97
237.68
242.12
+0.55
2023-04-24
248.94
249.20
240.58
241.57
-8.20
2023-04-21
249.03
250.29
248.09
249.77
+7.55
2023-04-20
240.89
243
239.51
242.22
+1.06
2023-04-19
239.86
242.91
235.36
241.16
+1.25
2023-04-18
232.82
240.74
231.87
239.91
+7.19
2023-04-17
230.79
234.20
229.38
232.72
+1.73
2023-04-14
230.34
231.60
229.29
230.99
-0.81
2023-04-13
224.79
231.98
224.61
231.80
+6.91
2023-04-12
222.17
226.64
220.73
224.89
+2.77
2023-04-11
219.67
224.04
219.56
222.12
-0.98
2023-04-10
223.69
223.74
222.29
223.10
-0.12
2023-04-07
223.04
224.13
222.73
223.22
+0.29
2023-04-06
221.88
223.64
220.76
222.93
+1.08
2023-04-05
225.83
227.77
220.20
221.85
-3.31
2023-04-04
219.57
226.45
217.50
225.16
+5.53
2023-04-03
218.66
221.48
217.04
219.63
-0.10
2023-03-31
220.30
220.73
219.46
219.73
+1.64
2023-03-30
215.13
218.96
213.87
218.09
+3.12
2023-03-29
214.87
215.66
211.32
214.97
+0.67
2023-03-28
216.92
217.38
212.50
214.30
-2.83
2023-03-27
216.73
217.55
213.28
217.13
+0.16
2023-03-24
217.27
217.62
215.86
216.97
+0.82
2023-03-23
216.60
220.07
214.47
216.15
-0.69
2023-03-22
215.83
221.95
213.26
216.84
+1.11
2023-03-21
219.27
220.38
215.06
215.73
-2.08
2023-03-20
216.28
222.38
214.26
217.81
+1.88
2023-03-17
214.96
216.90
214.86
215.93
-1.08
2023-03-16
214.41
217.20
212.65
217.01
+2.78
2023-03-15
218.77
219.67
211.27
214.23
-4.03
2023-03-14
219.55
221.89
216.39
218.26
-1.01
2023-03-13
216.06
220.97
213.32
219.27
+6.03
2023-03-10
215.51
216.46
212.47
213.24
+0.82
2023-03-09
211.64
215.38
210.09
212.42
+1.07
2023-03-08
209.20
212.61
208.92
211.35
+2.34
2023-03-07
216.94
218.74
208.80
209.01
-7.78
2023-03-06
217.83
218.37
214.77
216.79
-0.96
2023-03-03
215.57
218
215.57
217.75
+3.14
2023-03-02
213.64
214.75
210.48
214.61
+1.39
2023-03-01
211.72
215.05
211.46
213.22
+1.69
2023-02-28
209.74
212.89
208.53
211.53
+2.01
2023-02-27
204.40
213.65
203.83
209.52
+5.17
2023-02-24
204.32
205.67
203.68
204.35
-5.71
2023-02-23
212.16
213.90
209.92
210.06
-1.99
2023-02-22
208.66
213.74
208.09
212.05
+3.48
2023-02-21
205.41
209.50
204.31
208.57
+3.41
2023-02-20
203.29
207.72
202.63
205.16
+1.17
2023-02-17
203.42
204.56
203.10
203.99
-0.53
2023-02-16
202.33
205.14
201.07
204.52
+1.95
2023-02-15
206.90
206.99
202.27
202.57
-4.35
2023-02-14
209.71
210.85
206.69
206.92
-2.90
2023-02-13
207.64
209.82
206.07
209.82
+1.86
2023-02-10
208.80
208.85
207.47
207.96
-2.30
2023-02-09
213.45
215.41
209.95
210.26
-3.51
2023-02-08
213.71
216.42
211.85
213.77
+0.10
2023-02-07
212.42
214.18
210.74
213.67
+0.68
2023-02-06
213.01
215.51
211.75
212.99
-0.69
2023-02-03
215.51
215.80
212.71
213.68
-8.22
2023-02-02
217.58
224.68
215.43
221.90
+4.34
2023-02-01
220.95
221.99
217.32
217.56
-3.65
2023-01-31
220.84
221.38
215.80
221.21
+0.47
2023-01-30
221.97
222.89
218.78
220.74
-1.50
2023-01-27
219.95
222.32
219.54
222.24
-1.45
2023-01-26
227.39
228.52
223.62
223.69
-3.71
2023-01-25
231.33
232.12
226.04
227.40
-4.14
2023-01-24
227.78
231.63
227.41
231.54
+4
2023-01-23
229.26
229.71
225.07
227.54
-1.03
2023-01-20
229.26
229.94
227.12
228.57
+4.96
2023-01-19
230.51
230.66
220.93
223.61
-7.09
2023-01-18
227.61
233.68
225.49
230.70
+3.13
2023-01-17
231.02
232.14
227.15
227.57
-3.60
2023-01-16
230.65
231.96
228.62
231.17
+0.46
2023-01-13
229.55
230.96
228.35
230.71
-0.70
2023-01-12
236.30
237.22
230.06
231.41
-5.89
2023-01-11
235.44
240.71
234.72
237.30
+1.69
2023-01-10
238.42
238.77
234.16
235.61
-3.11
2023-01-09
240.05
242.56
237.03
238.72
-1.62
2023-01-06
238.37
240.88
238.14
240.34
+5.43
2023-01-05
239.84
241.92
234.40
234.91
-4.75
2023-01-04
241.12
243.15
238.29
239.66
+1.31
2023-01-03
238.48
239.99
237.36
238.35
+0.89