建行人民币铂2025年价格历史
JHPDCNY建行人民币铂（JHPDCNY）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
295.66
2025年
最高价
元/克
541.69
2025-12-26
最低价
元/克
215.06
2025-04-07
2025年价格走势
建行人民币铂 · 单位：元/克（日K收盘）
2025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
2025-12-31
498.83
505.37
433.89
441.14
-58.62
2025-12-30
477.78
504.16
463
499.76
+21.98
2025-12-29
552.98
562.05
477.64
477.78
-63.91
2025-12-26
553.08
555.36
539.49
541.69
+53.87
2025-12-24
505.11
538.32
483.24
487.82
-16.60
2025-12-23
467.93
506.28
464.79
504.42
+34.33
2025-12-22
448.25
473.89
448.25
470.09
+22.56
2025-12-19
445.95
450.80
445.95
447.53
+14.96
2025-12-18
427.78
448.49
427.04
432.57
+6.49
2025-12-17
419.64
438.38
416.40
426.08
+6.48
2025-12-16
410.74
420.31
403.78
419.60
+9.61
2025-12-15
395.45
410.78
394.24
409.99
+13.15
2025-12-12
393.66
397.10
389.94
396.84
+13.92
2025-12-11
372.57
384.90
370.73
382.92
+10.74
2025-12-10
383.85
386.26
371.50
372.18
-11.78
2025-12-09
372.40
384.02
371.91
383.96
+10.28
2025-12-08
373.64
379.90
373.49
373.68
-1.61
2025-12-05
374.82
376.53
372.44
375.29
-0.62
2025-12-04
375.46
381.02
371.04
375.91
+0.47
2025-12-03
368.93
378.07
368.58
375.44
+6.61
2025-12-02
379.14
382.21
366.73
368.83
-8.87
2025-12-01
380.90
392.46
376.92
377.70
-3.24
2025-11-28
378.49
382.06
377.75
380.94
+14.47
2025-11-27
358.45
375.37
357.01
366.47
+7.97
2025-11-26
350.88
359.23
350.76
358.50
+8.23
2025-11-25
352.23
357.73
350.27
350.27
-2.06
2025-11-24
347.34
354.65
346.27
352.33
+5.53
2025-11-21
348.64
350.16
345.88
346.80
-6.62
2025-11-20
355.98
358.71
351.32
353.42
-2.42
2025-11-19
349.36
361.32
348.13
355.84
+6.18
2025-11-18
351.31
354.32
345.82
349.66
-2.71
2025-11-17
351.78
357.62
350.47
352.37
-1.57
2025-11-14
357.92
357.92
353.21
353.94
-7.90
2025-11-13
369.45
373.63
360.84
361.84
-8.22
2025-11-12
362.55
371.42
360.85
370.06
+7.75
2025-11-11
359.18
367.03
358.99
362.31
+3.48
2025-11-10
354.70
364.48
354.70
358.83
+4.39
2025-11-07
353.52
358.20
351.83
354.44
+2.55
2025-11-06
356.07
362.55
351.25
351.89
-3.55
2025-11-05
355.96
357.93
348.06
355.44
-0.50
2025-11-04
359.34
363.71
351.16
355.94
-3.69
2025-11-03
360.59
369.90
357.57
359.63
-2.18
2025-10-31
364.06
364.30
360.42
361.81
-4.49
2025-10-30
364.30
370.75
361.24
366.30
+2.34
2025-10-29
364.27
370.10
358.63
363.96
+0.45
2025-10-28
363.92
365.98
349.26
363.51
-0.81
2025-10-27
368.52
372.13
360.54
364.32
-4.05
2025-10-24
371.05
371.27
367.56
368.37
-5.14
2025-10-23
355.70
381.57
353.56
373.51
+17.35
2025-10-22
355.52
358.78
343.80
356.16
+1.04
2025-10-21
375.42
379.08
347.49
355.12
-21.07
2025-10-20
371.52
377.45
358.58
376.19
+7.85
2025-10-17
371.70
373.82
367.83
368.34
-26.09
2025-10-16
380.76
395.59
376.56
394.43
+12.64
2025-10-15
379.59
383.39
374.03
381.79
+1.84
2025-10-14
382.24
386.64
370.73
379.95
-2.03
2025-10-13
373.58
383.42
371.39
381.98
+13.90
2025-10-10
368.15
370.18
365.63
368.08
-12.73
2025-10-09
380.05
387.36
375.74
380.81
+2.04
2025-10-08
370.09
384.31
368.98
378.77
+8.96
2025-10-07
375.91
376.49
367.58
369.81
-5.45
2025-10-06
369.92
377.64
367.17
375.26
+6.11
2025-10-03
369.21
370.29
366.34
369.15
+14.79
2025-10-02
354.78
366.20
350.64
354.36
-0.63
2025-10-01
358.48
366.13
354.47
354.99
-3.05
2025-09-30
365.25
370.02
349.71
358.04
-6.66
2025-09-29
362.13
372.92
361.82
364.70
+5.26
2025-09-26
360.46
361.38
358.74
359.44
+10.92
2025-09-25
337.27
349.89
337.17
348.52
+11.17
2025-09-24
340.78
343.23
336.08
337.35
-3.46
2025-09-23
323.56
340.98
322.97
340.81
+16.95
2025-09-22
322.76
326.76
320.52
323.86
+1.16
2025-09-19
321.48
323.47
320.91
322.70
+4.48
2025-09-18
314.46
320.76
309.50
318.22
+4.24
2025-09-17
318.37
320.93
310.47
313.98
-4.26
2025-09-16
320.17
323.37
316.06
318.24
-2.31
2025-09-15
322.19
323.56
317.51
320.55
+0.08
2025-09-12
321.75
322.40
319.83
320.47
+2.13
2025-09-11
319.24
320.41
315.60
318.34
-0.95
2025-09-10
313.29
321.14
312.74
319.29
+6.10
2025-09-09
318.27
321.31
311.80
313.19
-5.25
2025-09-08
316.19
322.68
315.41
318.44
+1.87
2025-09-05
317.12
318.25
315.98
316.57
+0.55
2025-09-04
330.90
331.06
313.85
316.02
-14.77
2025-09-03
321.09
331.19
318.19
330.79
+7.05
2025-09-02
325.97
327.43
315.98
323.74
-2.34
2025-09-01
313.86
326.92
313.28
326.08
+11.43
2025-08-29
311.86
315.14
311.29
314.65
+5.20
2025-08-28
310.09
312.07
307.84
309.45
-0.61
2025-08-27
310.06
312.59
308.18
310.06
—
2025-08-26
308.35
311.60
306.37
310.06
+1.63
2025-08-25
313.79
314.45
307.64
308.43
-5.10
2025-08-22
313.39
316.40
313.33
313.53
+2.12
2025-08-21
309.34
311.91
304.06
311.41
+2.01
2025-08-20
305.19
310.03
301.15
309.40
+4.33
2025-08-19
310.25
311.63
303.32
305.07
-4.90
2025-08-18
309.01
312.39
306.42
309.97
+0.09
2025-08-15
310.32
311.12
308.68
309.88
-2.31
2025-08-14
307.79
313.57
307.56
312.19
+4.39
2025-08-13
309.91
313.73
307.68
307.80
-2.25
2025-08-12
307.50
311.74
304.82
310.05
+2.73
2025-08-11
307.11
308.50
301.37
307.32
-0.60
2025-08-08
306.59
309.27
305.65
307.92
+0.21
2025-08-07
308.13
310.89
303.53
307.71
-0.48
2025-08-06
306.39
309.79
302.52
308.19
+1.62
2025-08-05
309.56
309.86
301.45
306.57
-2.98
2025-08-04
305.68
312.86
301.14
309.55
+5.34
2025-08-01
303.37
305.41
301.43
304.21
+5.72
2025-07-31
312.85
315.16
298.02
298.49
-13.35
2025-07-30
322.77
325.18
311.24
311.84
-10.80
2025-07-29
322.55
324.84
317.50
322.64
-0.04
2025-07-28
326.27
328.86
318.05
322.68
-1.54
2025-07-25
320.70
324.45
320.32
324.22
-0.12
2025-07-24
328.81
328.81
317.49
324.34
-4.49
2025-07-23
333.22
336.15
327.50
328.83
-4.36
2025-07-22
335.11
337.39
331.20
333.19
-1.22
2025-07-21
329.04
337.50
328.38
334.41
+4.94
2025-07-18
332.68
332.97
329.20
329.47
-1.11
2025-07-17
324.53
331.92
322.51
330.58
+5.23
2025-07-16
316.94
328.86
314.47
325.35
+9.05
2025-07-15
317.04
322.69
314.66
316.30
-1.38
2025-07-14
319.82
324.77
314.17
317.68
-5.01
2025-07-11
318.97
324.44
318.79
322.69
+8.59
2025-07-10
311.25
317.73
309.74
314.10
+2.79
2025-07-09
311.48
318.58
309.83
311.31
-0.29
2025-07-08
315.33
320.95
310.02
311.60
-3.92
2025-07-07
322.66
322.94
311.05
315.52
-6.12
2025-07-04
320.40
322.10
320.40
321.64
+4.27
2025-07-03
324.54
330.33
313.61
317.37
-6.94
2025-07-02
308.30
325.34
308.30
324.31
+16.43
2025-07-01
307.67
316.39
306.40
307.88
+0.03
2025-06-30
310.06
317.53
304.94
307.85
-0.93
2025-06-27
309.25
310.62
308.65
308.78
-14.94
2025-06-26
306.85
326.28
306.64
323.72
+16.96
2025-06-25
301.18
306.77
299.19
306.76
+5.49
2025-06-24
298.98
305.98
295.07
301.27
+2.63
2025-06-23
290.58
301.66
290.14
298.64
+6.53
2025-06-20
294.55
294.72
291.38
292.11
-4.59
2025-06-19
303.84
312.10
292.64
296.70
-7.03
2025-06-18
292.27
303.80
289.93
303.73
+11.84
2025-06-17
291.96
294.52
285.87
291.89
+0.09
2025-06-16
285.28
294.32
283.81
291.80
+8.36
2025-06-13
281.48
284.63
280.56
283.44
-12.69
2025-06-12
295.58
296.48
287.68
296.13
+0.71
2025-06-11
280.63
297.82
279.98
295.42
+14.92
2025-06-10
280.43
283.62
278.30
280.50
-0.12
2025-06-09
270.17
282.22
269.10
280.62
+10.04
2025-06-06
270.71
271.32
268.48
270.58
+8.72
2025-06-05
252
264.66
251.32
261.86
+9.87
2025-06-04
248.68
253.05
247.90
251.99
+3.70
2025-06-03
247.33
249.25
243.70
248.29
+1.13
2025-06-02
245.95
248.12
241.66
247.16
+2.15
2025-05-30
245.25
245.51
244.09
245.01
-4.77
2025-05-29
250.82
253.13
248.16
249.78
-0.92
2025-05-28
250.27
254.20
249.56
250.70
+0.62
2025-05-27
251.30
252.07
248.04
250.08
-1.27
2025-05-26
254.93
254.93
250.74
251.35
-2.15
2025-05-23
252.93
253.71
252.13
253.50
+3.71
2025-05-22
250.07
251.50
246.70
249.79
-0.35
2025-05-21
242.04
251.42
241.16
250.14
+8.08
2025-05-20
232.19
242.18
231.94
242.06
+9.54
2025-05-19
230.30
232.74
229.54
232.52
+3.01
2025-05-16
229.37
229.93
228.85
229.51
-0.76
2025-05-15
228.30
230.38
225.52
230.27
+2.07
2025-05-14
229.97
232.37
227.71
228.20
-1.39
2025-05-13
227.37
230.53
226.85
229.59
+2.28
2025-05-12
232.91
233.71
226.60
227.31
-5.08
2025-05-09
233.05
233.67
232.21
232.39
+2.64
2025-05-08
229.25
230.71
226.94
229.75
+0.53
2025-05-07
228.98
230.41
227.65
229.22
+0.54
2025-05-06
223.97
229.45
223.66
228.68
+4.49
2025-05-05
224.45
227.74
223.55
224.19
-0.92
2025-05-02
224.96
225.81
224.75
225.11
+0.14
2025-05-01
227.42
227.42
223.47
224.97
-2.26
2025-04-30
230.05
230.15
225.54
227.23
-3.05
2025-04-29
231.49
232.83
228.55
230.28
-1.20
2025-04-28
228.19
233.46
227.38
231.48
+3.44
2025-04-25
227.14
228.32
226.90
228.04
-0.29
2025-04-24
228.84
229.99
227.69
228.33
-0.32
2025-04-23
226.93
229.77
223.94
228.65
+1.93
2025-04-22
226.61
229.64
225.67
226.72
+0.11
2025-04-21
228.13
229.85
225.10
226.61
-0.93
2025-04-18
227.31
228.78
227.13
227.54
+0.40
2025-04-17
227.31
228.85
224.37
227.14
-0.55
2025-04-16
226.52
228.90
224.93
227.69
+1.28
2025-04-15
223.92
227.87
222.63
226.41
+2.28
2025-04-14
222.82
226.02
222.56
224.13
+1.91
2025-04-11
222.64
222.75
220.32
222.22
+1.88
2025-04-10
218.09
222.96
217.90
220.34
+2.38
2025-04-09
217.37
220.65
215.55
217.96
+0.68
2025-04-08
215.01
220.24
214.11
217.28
+2.22
2025-04-07
214.55
221.04
209.92
215.06
-0.80
2025-04-04
216.01
216.63
214.47
215.86
-7.96
2025-04-03
228.36
231.47
223.44
223.82
-4.47
2025-04-02
231.32
231.92
226.64
228.29
-2.68
2025-04-01
232.32
234.14
230.67
230.97
-1.18
2025-03-31
230.74
233.86
229.27
232.15
+1.76
2025-03-28
229.89
230.39
229.24
230.39
-0.40
2025-03-27
228.99
232.07
226.87
230.79
+1.77
2025-03-26
230.09
230.10
227.05
229.02
-1
2025-03-25
227.73
231.21
226.49
230.02
+2.24
2025-03-24
229.17
230.12
226.21
227.78
-0.67
2025-03-21
228.36
229.35
227.36
228.45
-1.77
2025-03-20
232.06
232.98
229.13
230.22
-1.28
2025-03-19
232.95
234.05
228.70
231.50
-1.32
2025-03-18
233.52
234.78
231.32
232.82
-0.99
2025-03-17
231.05
233.90
230.74
233.81
+1.96
2025-03-14
230.92
232.59
230.17
231.85
+1.87
2025-03-13
229.92
231
226.32
229.98
-0.09
2025-03-12
227.48
231.65
227.15
230.07
+2.27
2025-03-11
226.01
229.52
222.39
227.80
+2.18
2025-03-10
224.56
228
224.22
225.62
+0.60
2025-03-07
225.11
225.24
223.70
225.02
-1.44
2025-03-06
224.60
229.23
223.67
226.46
+0.97
2025-03-05
224.24
227.98
223.56
225.49
+1.83
2025-03-04
224.63
225.50
222.64
223.66
-0.85
2025-03-03
223.38
226.46
221.89
224.51
+3.53
2025-02-28
220.96
221.21
219.73
220.98
-3.11
2025-02-27
226.80
228.57
223.96
224.09
-2.75
2025-02-26
224.75
229.30
224
226.84
+1.65
2025-02-25
224.74
228.05
223.12
225.19
+0.98
2025-02-24
226.38
228.35
224.21
224.21
-2.33
2025-02-21
226.17
227.78
225.90
226.54
-2.01
2025-02-20
227.01
229.60
226.94
228.55
+0.73
2025-02-19
230
231.55
227.25
227.82
-1.99
2025-02-18
228.99
232.01
228.25
229.81
+0.96
2025-02-17
228.63
231.54
228.29
228.85
-0.59
2025-02-14
231.28
232.07
228.76
229.44
-4.34
2025-02-13
234.71
236.14
232.42
233.78
-0.92
2025-02-12
231.49
234.82
230.51
234.70
+3.54
2025-02-11
233.67
234.47
228.59
231.16
-2.43
2025-02-10
227.70
234.38
227.70
233.59
+2.45
2025-02-07
232.28
232.63
229.08
231.14
-1.57
2025-02-06
230.38
233.96
228.89
232.71
+2.34
2025-02-05
226.52
232.08
225.42
230.37
+3.81
2025-02-04
225.33
228.95
223.65
226.56
+1.37
2025-02-03
229.01
229.06
221.86
225.19
-3.32
2025-01-31
229.10
229.67
227.17
228.51
+2.44
2025-01-30
222.26
226.98
220.59
226.07
+2.88
2025-01-29
220.05
223.19
219.21
223.19
+3.12
2025-01-28
220.91
221.85
217.93
220.07
-0.94
2025-01-27
220.73
222.51
219.21
221.01
-0.95
2025-01-24
222.14
222.35
220.56
221.96
+0.61
2025-01-23
222.24
223.69
220.23
221.35
-1.14
2025-01-22
221.95
223.32
220.35
222.49
+0.48
2025-01-21
220.47
223.25
219
222.01
+1.83
2025-01-20
222.38
223.26
219.66
220.18
-1.95
2025-01-17
222.47
223.80
221.55
222.13
-0.56
2025-01-16
220.39
224.05
220.08
222.69
+2.05
2025-01-15
223.03
223.45
219.81
220.64
-2.26
2025-01-14
225.72
227.17
221.71
222.90
-2.53
2025-01-13
227.01
228.88
224.39
225.43
-1.88
2025-01-10
226.63
228.29
225.57
227.31
+1.38
2025-01-09
226.27
226.87
223.65
225.93
+0.05
2025-01-08
223.95
227.09
223.28
225.88
+1.77
2025-01-07
221.08
225.65
219.07
224.11
+3.09
2025-01-06
221.18
224.97
219.12
221.02
-0.82
2025-01-03
221.77
222.28
220.65
221.84
+4.83
2025-01-02
212.73
217.33
212.61
217.01
+2.13