建行人民币铂2024年价格历史
JHPDCNY建行人民币铂（JHPDCNY）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
221.25
2024年
最高价
元/克
252.50
2024-05-17
最低价
元/克
201.88
2024-02-13
2024年价格走势
建行人民币铂 · 单位：元/克（日K收盘）
2024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
2024-12-31
211.56
215.14
211.24
214.88
+3.45
2024-12-30
215.90
218.79
211.43
211.43
-5
2024-12-27
216.49
217.25
214.52
216.43
-4.75
2024-12-26
221.92
222.24
219.03
221.18
+0.61
2024-12-24
220.42
222.16
218.61
220.57
+0.05
2024-12-23
216.57
222.95
216.57
220.52
+1.60
2024-12-20
218.68
219.49
217.67
218.92
+2.63
2024-12-19
217.41
219.34
214.64
216.29
-1.16
2024-12-18
219.50
220.96
216.87
217.45
-1.67
2024-12-17
220.86
221.35
216.64
219.12
-2.26
2024-12-16
216.64
221.50
215.19
221.38
+5.61
2024-12-13
216.06
216.54
215.03
215.77
-3.29
2024-12-12
219.24
222.88
217.21
219.06
+0.04
2024-12-11
218.92
221.18
217.54
219.02
+0.01
2024-12-10
222.13
222.13
217.41
219.01
-3.09
2024-12-09
218.04
223.47
217.33
222.10
+4.68
2024-12-06
218.57
218.86
217.06
217.42
-1.49
2024-12-05
221.38
221.98
218.27
218.91
-2.28
2024-12-04
223.98
224.53
218.08
221.19
-2.78
2024-12-03
219.85
225.04
219.77
223.97
+4.14
2024-12-02
220.75
222.23
219.43
219.83
-1.13
2024-11-29
220.84
221.95
220.46
220.96
+3.10
2024-11-28
217.13
219
216.04
217.86
+0.57
2024-11-27
217.39
219.31
215.77
217.29
-0.16
2024-11-26
219.46
220.16
216.34
217.45
-2.03
2024-11-25
225.08
226.57
219.48
219.48
-5.68
2024-11-22
225.51
226.13
225.03
225.16
+0.23
2024-11-21
224.98
225.79
222.35
224.93
-0.03
2024-11-20
226.75
227.58
224.04
224.96
-1.88
2024-11-19
225.18
227.32
224.32
226.84
+1.91
2024-11-18
218.86
225.12
218.75
224.93
+6.32
2024-11-15
219.84
220.09
218.38
218.61
+0.52
2024-11-14
219.25
219.47
216.35
218.09
-0.98
2024-11-13
219.52
222.13
217.52
219.07
-0.64
2024-11-12
224.55
224.72
219.71
219.71
-4.50
2024-11-11
224.24
228.18
224.11
224.21
+0.07
2024-11-08
225.87
225.90
223.25
224.14
-4.35
2024-11-07
227.95
229.04
224.71
228.49
+0.50
2024-11-06
228.38
229.10
222.94
227.99
-0.39
2024-11-05
225.20
229.66
223.86
228.38
+2.99
2024-11-04
227.72
229.24
225.06
225.39
-1.90
2024-11-01
228.76
229.32
226.93
227.29
+0.86
2024-10-31
232.73
233.19
225.85
226.43
-6.27
2024-10-30
240.88
241.88
231.76
232.70
-8.12
2024-10-29
236.86
242.04
236.73
240.82
+3.84
2024-10-28
234.31
238.11
233.03
236.98
+2.74
2024-10-25
234.98
235.28
234.24
234.24
+0.11
2024-10-24
233.68
238.91
233.22
234.13
+0.42
2024-10-23
235.55
238.24
232.65
233.71
-1.97
2024-10-22
230.71
235.86
230.15
235.68
+4.86
2024-10-21
232.91
234.67
230.71
230.82
-1.13
2024-10-18
230.70
232.53
230.49
231.95
+3.38
2024-10-17
227.22
232.05
226.92
228.57
+1.30
2024-10-16
226.15
229.62
225.91
227.27
+1.14
2024-10-15
226.50
228.26
223.57
226.13
-0.21
2024-10-14
221.69
227.94
220.46
226.34
+1.84
2024-10-11
223.37
224.50
223.37
224.50
+3.96
2024-10-10
217.29
220.98
216.31
220.54
+3.38
2024-10-09
217.18
218.19
215.08
217.16
+0.23
2024-10-08
221.16
221.65
216.42
216.93
-3.88
2024-10-07
224.14
225.48
219.89
220.81
-3.23
2024-10-04
225.18
225.19
223.65
224.04
+0.23
2024-10-03
227.33
228.44
221.42
223.81
-3.40
2024-10-02
224.22
228.95
222.71
227.21
+2.86
2024-10-01
220.36
226.28
220.12
224.35
+4.13
2024-09-30
226.89
227.61
219.34
220.22
-6.13
2024-09-27
227.72
228.07
226.06
226.35
-2.63
2024-09-26
224.63
229.72
223.17
228.98
+4.40
2024-09-25
222.09
225.92
221.17
224.58
+2.53
2024-09-24
217.77
222.85
217.35
222.05
+4.09
2024-09-23
220.95
221.34
216.88
217.96
-3.74
2024-09-20
221.79
222.64
221.39
221.70
-3.75
2024-09-19
221.93
226.14
220.21
225.45
+3.49
2024-09-18
223.67
225.30
220.48
221.96
-1.82
2024-09-17
224.77
226.64
223.50
223.78
-0.99
2024-09-16
227.52
229.48
224.50
224.77
-3.44
2024-09-13
229.41
229.54
227.73
228.21
+5.12
2024-09-12
218.80
223.12
218.37
223.09
+4.37
2024-09-11
215.86
219.43
213.88
218.72
+2.64
2024-09-10
215.40
217.51
214.77
216.08
+0.70
2024-09-09
211.50
216.50
211.43
215.38
+4.46
2024-09-06
209.50
210.95
208.78
210.92
-1.21
2024-09-05
207.73
213.58
207.46
212.13
+4.17
2024-09-04
208.47
209.84
206.10
207.96
-0.74
2024-09-03
212.92
213.41
206.55
208.70
-3.96
2024-09-02
211.89
213.15
211.31
212.66
+1.07
2024-08-30
212.60
212.83
211.39
211.59
-4.56
2024-08-29
215
216.74
213.62
216.15
+1.08
2024-08-28
219.20
220.92
214.15
215.07
-4.44
2024-08-27
220.80
221.78
218.58
219.51
-1.28
2024-08-26
220.28
225
219.89
220.79
-0.36
2024-08-23
219.24
221.32
219.24
221.15
+3.43
2024-08-22
222.74
223.08
216.26
217.72
-5.37
2024-08-21
218.13
223.76
217.72
223.09
+4.80
2024-08-20
219.77
222.05
217.85
218.29
-1.68
2024-08-19
220.12
220.75
217.32
219.97
-0.25
2024-08-16
219.24
220.84
219.16
220.22
-1.36
2024-08-15
213.06
222.46
211.97
221.58
+8.36
2024-08-14
215.51
217.50
213.01
213.22
-2.36
2024-08-13
217.60
217.98
214.87
215.58
-2.10
2024-08-12
213.20
219.17
212.66
217.68
+4.70
2024-08-09
213.36
213.54
212.43
212.98
-2.86
2024-08-08
213.82
216.15
211.24
215.84
+1.81
2024-08-07
211.28
215.38
209.47
214.03
+2.60
2024-08-06
210.49
213.27
208.51
211.43
+1.11
2024-08-05
221.55
221.64
207.87
210.32
-11.04
2024-08-02
222.39
222.79
221.04
221.36
-3.58
2024-08-01
226.93
227.97
224.04
224.94
-1.77
2024-07-31
222.99
227.65
222.80
226.71
+3.80
2024-07-30
222.18
224.23
221.21
222.91
+0.75
2024-07-29
219.36
223.34
219.27
222.16
+3.02
2024-07-26
218
219.14
217.93
219.14
+0.99
2024-07-25
224.73
224.91
216.02
218.15
-6.51
2024-07-24
222.31
225.96
220.86
224.66
+2.34
2024-07-23
221.82
224.71
220.83
222.32
+0.03
2024-07-22
227.34
227.90
220.61
222.29
-3.75
2024-07-19
226.22
226.50
225.37
226.04
-2.26
2024-07-18
233.14
236.07
228.23
228.30
-4.77
2024-07-17
233.63
240.37
232.58
233.07
-0.33
2024-07-16
234.73
235.10
229.12
233.40
-1.38
2024-07-15
232.69
236.86
230.47
234.78
+1.14
2024-07-12
233.23
234.03
233.21
233.64
-1.45
2024-07-11
232.58
236.22
230.05
235.09
+2.63
2024-07-10
231.07
234.40
230.09
232.46
-2.27
2024-07-09
234.23
235.65
233.70
234.73
-4.44
2024-07-08
240.12
240.12
238.74
239.17
-1.41
2024-07-05
241.90
241.98
240.54
240.58
+5.91
2024-07-04
234.53
237.65
233.09
234.67
+0.01
2024-07-03
233.22
236.37
232.07
234.66
+1.17
2024-07-02
228.39
235.29
227.80
233.49
+5.07
2024-07-01
232.47
233.85
227.81
228.42
-4.62
2024-06-28
234.45
234.48
232.57
233.04
+1.48
2024-06-27
236.73
238.91
231.36
231.56
-5.02
2024-06-26
231.38
236.58
229.55
236.58
+4.88
2024-06-25
233.65
235.11
230.32
231.70
-1.69
2024-06-24
232.48
236.07
230.87
233.39
+1.08
2024-06-21
231.98
233.06
231.92
232.31
+2.98
2024-06-20
229.43
231.22
226.91
229.33
+0.16
2024-06-19
226.41
230.11
226
229.17
+2.76
2024-06-18
225.01
228.65
224.05
226.41
+1.39
2024-06-17
223.42
226.52
221.17
225.02
+1.13
2024-06-14
222.73
223.89
222.62
223.89
+2.71
2024-06-13
225.14
225.92
220.19
221.18
-3.99
2024-06-12
222.36
227.16
221.61
225.17
+2.78
2024-06-11
227.78
227.85
222.05
222.39
-5.22
2024-06-10
226.37
228.04
225.19
227.61
+1.88
2024-06-07
225.17
226.32
224.79
225.73
-9.27
2024-06-06
232.72
235.05
231.55
235
+2.33
2024-06-05
232.23
233.55
229.74
232.67
+0.24
2024-06-04
237.59
238.84
232.24
232.43
-5.18
2024-06-03
242
244.40
236.55
237.61
-4.57
2024-05-31
238.41
242.53
238.41
242.18
+1.33
2024-05-30
242.38
243.30
239.06
240.85
-1.77
2024-05-29
248.62
248.66
241.65
242.62
-5.64
2024-05-28
245.63
248.67
243.73
248.26
+2.27
2024-05-27
240.90
247.02
240.29
245.99
+6.06
2024-05-24
239.31
240.44
239.14
239.93
+0.28
2024-05-23
243.11
243.92
237.88
239.65
-3.40
2024-05-22
244.63
247.02
242.49
243.05
-1.68
2024-05-21
245.77
247.20
240.11
244.73
-1.46
2024-05-20
252.56
255.05
244.28
246.19
-6.31
2024-05-17
250.26
253.54
250.26
252.50
+6.54
2024-05-16
245.15
251.17
243.81
245.96
+0.96
2024-05-15
240.18
246.72
239.55
245
+4.47
2024-05-14
232.97
241.16
232.50
240.53
+7.79
2024-05-13
231.46
236.46
230.83
232.74
+1
2024-05-10
231.45
232.35
231.31
231.74
+3.71
2024-05-09
226.90
229.62
226.26
228.03
+1.02
2024-05-08
227.18
228.40
224.10
227.01
+0.16
2024-05-07
221.69
228.31
221.33
226.85
+4.92
2024-05-06
222.75
224.90
220.55
221.93
-0.81
2024-05-03
221.92
223.39
221.88
222.74
+0.57
2024-05-02
221.57
224.17
219.85
222.17
+0.53
2024-05-01
218.04
223.37
217.36
221.64
+3.53
2024-04-30
221.51
222.45
217.07
218.11
-3.40
2024-04-29
213.86
221.52
213.26
221.51
+8.10
2024-04-26
213.12
213.52
212.80
213.41
+1.07
2024-04-25
210.95
213.64
209.37
212.34
+1.34
2024-04-24
212.99
214.59
210.53
211
-1.96
2024-04-23
214.78
215.40
210.28
212.96
-1.77
2024-04-22
217.69
218.38
213.74
214.73
-2.74
2024-04-19
217.47
217.91
216.41
217.47
-2.85
2024-04-18
221.05
221.60
217.49
220.32
-1.10
2024-04-17
225.34
225.63
220.66
221.42
-4.15
2024-04-16
225.83
227.24
223.03
225.57
-0.48
2024-04-15
226.66
227.99
223.76
226.05
-1.72
2024-04-12
231.92
231.92
227.76
227.77
+0.88
2024-04-11
223.62
228.53
223.43
226.89
+3.30
2024-04-10
225.30
228.98
223.25
223.59
-1.25
2024-04-09
224.33
229.81
223.01
224.84
+0.54
2024-04-08
215.48
225.27
214.46
224.30
+8.34
2024-04-05
215.78
216.60
215.73
215.96
-3.11
2024-04-04
217.01
219.91
216.69
219.07
+1.91
2024-04-03
214.23
217.90
213.21
217.16
+2.78
2024-04-02
208.96
216.27
208.84
214.38
+5.38
2024-04-01
211.65
213.25
207.74
209
-2.72
2024-03-29
211.35
211.93
210.92
211.72
-0.03
2024-03-28
208.68
212.13
207.73
211.75
+3.16
2024-03-27
210.39
211.64
206.79
208.59
-1.65
2024-03-26
210.79
211.47
209.19
210.24
-0.65
2024-03-25
208.64
211.61
207.91
210.89
+2.53
2024-03-22
208.40
208.81
208.06
208.36
-2.67
2024-03-21
207.73
212.87
207.58
211.03
+3.13
2024-03-20
207.06
208.85
206.22
207.90
+0.66
2024-03-19
212.93
213.01
207.02
207.24
-5.88
2024-03-18
216.88
217.05
211.95
213.12
-4.59
2024-03-15
217.66
218.27
217.08
217.71
+2.17
2024-03-14
217.48
218.30
214.20
215.54
-2.24
2024-03-13
213.63
217.79
212.93
217.78
+4.11
2024-03-12
216.51
217.29
210.83
213.67
-2.92
2024-03-11
211.33
216.59
211.29
216.59
+5.61
2024-03-08
211.42
211.82
209.90
210.98
-1.97
2024-03-07
209.28
214.34
209.24
212.95
+3.63
2024-03-06
205.18
209.46
203.98
209.32
+4.24
2024-03-05
208.27
209.13
204.46
205.08
-3.19
2024-03-04
206.19
208.59
204.67
208.27
+2.94
2024-03-01
204.12
205.60
203.96
205.33
+1.36
2024-02-29
203.43
205.90
203.05
203.97
+0.35
2024-02-28
207.23
207.39
203.49
203.62
-3.52
2024-02-27
203.13
207.73
203.06
207.14
+3.42
2024-02-26
208.52
208.82
203.21
203.72
-5.26
2024-02-23
208.99
209.55
208.59
208.98
+0.52
2024-02-22
205.04
208.74
204.31
208.46
+3.56
2024-02-21
211.11
211.29
204.82
204.90
-6.25
2024-02-20
208.72
211.88
207.43
211.15
+2.37
2024-02-19
210.47
211.35
208.34
208.78
-1.02
2024-02-16
209.66
210.25
209.07
209.80
+1.60
2024-02-15
206.01
209.34
205.57
208.20
+2.25
2024-02-14
201.70
207.28
201.32
205.95
+4.07
2024-02-13
205.04
208.61
201.60
201.88
-2.82
2024-02-12
202.38
205.62
202.26
204.70
+1.89
2024-02-09
202.18
203.22
201.34
202.81
-2.49
2024-02-08
205.13
205.52
202.24
205.30
+0.15
2024-02-07
209.26
210.17
204.47
205.15
-4.26
2024-02-06
206.91
210.39
206.64
209.41
+2.37
2024-02-05
207
209.50
206.37
207.04
-0.63
2024-02-02
207.75
207.82
206.65
207.67
-3.67
2024-02-01
215.55
215.61
209.07
211.34
-4.59
2024-01-31
212.91
215.93
212.29
215.93
+3.30
2024-01-30
213.84
215.60
211.44
212.63
-1.07
2024-01-29
212.30
214.02
210.14
213.70
+2.07
2024-01-26
210.57
212.51
210.41
211.63
+5.31
2024-01-25
208.85
209.70
205.67
206.32
-2.48
2024-01-24
207.74
210.54
207.23
208.80
+1.39
2024-01-23
208.92
210.25
206.98
207.41
-1.66
2024-01-22
208.97
210.08
207.06
209.07
+0.30
2024-01-19
209.09
209.35
207.15
208.77
+1.16
2024-01-18
204.44
209.16
204.08
207.61
+3.31
2024-01-17
208.92
209.39
203.63
204.30
-5.13
2024-01-16
210.70
211.65
208.21
209.43
-1.36
2024-01-15
209.59
212.48
209.59
210.79
+0.82
2024-01-12
213.24
213.41
209.59
209.97
-1.69
2024-01-11
213.01
214.91
211.52
211.66
-1.20
2024-01-10
216.06
216.78
211.96
212.86
-3.15
2024-01-09
221.34
221.63
215.99
216.01
-5.25
2024-01-08
220.93
222.80
218.31
221.26
-0.30
2024-01-05
221.81
222.55
220.96
221.56
-0.83
2024-01-04
222.84
225.34
221.40
222.39
-0.01
2024-01-03
226.92
228.80
222.22
222.40
-4.65
2024-01-02
226.97
230.06
225.32
227.05
-0.29