建行美元铂(钞)2022年价格历史
JHPDUSD(C)建行美元铂(钞)（JHPDUSD(C)）2022年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
963.35
2022年
最高价
美元/盎司
1161.87
2022-03-08
最低价
美元/盎司
832.45
2022-09-01
2022年价格走势
建行美元铂(钞) · 单位：美元/盎司（日K收盘）
2022年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；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
1062.92
1072.21
1061.75
1070.62
+26.11
2022-12-29
1011.50
1049.58
1007
1044.51
+31.28
2022-12-28
1013.28
1035.63
1011
1013.23
-16
2022-12-27
1032.24
1032.24
1025.28
1029.23
-2.35
2022-12-23
1028.35
1034.49
1022.14
1031.58
+35.25
2022-12-22
1006.63
1008.76
982.28
996.33
-10.20
2022-12-21
1013.63
1015.85
996.29
1006.53
-7.85
2022-12-20
988.38
1017.07
979.63
1014.38
+24.50
2022-12-19
996.28
1011.63
989.85
989.88
-8
2022-12-16
991.75
998.80
990.32
997.88
-16.15
2022-12-15
1031.73
1035.03
1005
1014.03
-18.10
2022-12-14
1034.75
1041
1023.63
1032.13
-2.62
2022-12-13
1003.73
1047.53
997.57
1034.75
+30.87
2022-12-12
1026.27
1027.13
996.65
1003.88
-28.05
2022-12-09
1008.63
1033.15
1008.63
1031.93
+23.42
2022-12-08
1008.46
1015.39
999.13
1008.51
+0.92
2022-12-07
995.73
1018.90
982.01
1007.59
+11.09
2022-12-06
1007.10
1009.52
991.03
996.50
-11.38
2022-12-05
1018.25
1032.81
1002.06
1007.88
-11.62
2022-12-02
1016.38
1024.30
1014.03
1019.50
-24.03
2022-12-01
1032.13
1055.63
1026.99
1043.53
+12.03
2022-11-30
1006.25
1039.55
998
1031.50
+26.34
2022-11-29
990.46
1011.20
986.04
1005.16
+14.66
2022-11-28
982.90
1006.74
976.58
990.50
+6.37
2022-11-25
979.73
985.08
978.28
984.13
-6.36
2022-11-24
992.13
1003.05
985.65
990.49
-1.86
2022-11-23
995.80
1003.61
980.23
992.35
-4.20
2022-11-22
978.53
1001.63
973
996.55
+19.30
2022-11-21
983.38
990.03
967
977.25
-2.29
2022-11-18
986.03
989.01
976.69
979.54
-6.34
2022-11-17
1011.50
1013.73
984.05
985.88
-26
2022-11-16
1015.70
1027.52
1004.58
1011.88
-4.49
2022-11-15
1024.46
1039.78
1012.75
1016.37
-7.51
2022-11-14
1028.85
1033.23
1004.23
1023.88
-12.14
2022-11-11
1037.88
1039.23
1025.38
1036.02
-0.14
2022-11-10
986
1037.78
984.50
1036.16
+51.42
2022-11-09
999.87
1012.19
984.64
984.74
-13.82
2022-11-08
974.24
1000.77
969.88
998.56
+29.06
2022-11-07
955.78
976.42
948.08
969.50
+5.50
2022-11-04
948.62
967.46
945.88
964
+43.19
2022-11-03
946.54
961.23
912.08
920.81
-26.01
2022-11-02
947.90
960.04
943.75
946.82
+3.32
2022-11-01
934.69
957.32
927.05
943.50
+7.54
2022-10-31
945.99
949.88
927.36
935.96
-13.37
2022-10-28
947.18
950.88
943.51
949.33
-15.12
2022-10-27
956.21
968.16
944.41
964.45
+8.02
2022-10-26
922.30
958.43
915.96
956.43
+32.48
2022-10-25
925.87
933.26
908.15
923.95
-2.88
2022-10-24
942.22
949.16
923.22
926.83
-9.47
2022-10-21
922.13
939.51
919.97
936.30
+18.67
2022-10-20
889.01
920.78
880.32
917.63
+27.05
2022-10-19
907.09
913.93
889.01
890.58
-18.53
2022-10-18
917.50
926.07
905.52
909.11
-9.27
2022-10-17
905.01
924.04
904.34
918.38
+14.46
2022-10-14
895.45
905.11
893
903.92
+7.09
2022-10-13
887.71
899.83
863.52
896.83
+9.16
2022-10-12
897.71
905.09
882.93
887.67
-10.66
2022-10-11
901.70
906.61
887.90
898.33
-4.33
2022-10-10
911.59
914.77
899.15
902.66
-13.61
2022-10-07
924.50
925.31
913.84
916.27
-8.05
2022-10-06
914.58
931.97
913.59
924.32
+11.13
2022-10-05
935.61
939.93
905.92
913.19
-21.28
2022-10-04
899.39
940.40
899.06
934.47
+34.05
2022-10-03
866.78
902.94
861.38
900.42
+36.96
2022-09-30
868.45
868.58
862.69
863.46
-9.39
2022-09-29
860.33
874.28
847.56
872.85
+11.49
2022-09-28
855.37
861.53
837.89
861.36
+5.32
2022-09-27
858.12
866.97
851.24
856.04
-4.82
2022-09-26
857.89
872.86
851.74
860.86
+0.77
2022-09-23
863.17
865.69
858.84
860.09
-47.03
2022-09-22
916.93
922.02
895.69
907.12
-10.36
2022-09-21
926.17
940.08
914.10
917.48
-8.48
2022-09-20
919.64
932.43
917.55
925.96
+7.20
2022-09-19
908.32
925.28
897.96
918.76
+8.78
2022-09-16
906.53
911.60
903.95
909.98
+1.46
2022-09-15
915
924.27
903.42
908.52
-2.88
2022-09-14
889.05
916.49
880.36
911.40
+16.19
2022-09-13
908.08
919.53
894.36
895.21
-13.22
2022-09-12
883.78
908.59
875.65
908.43
+24.44
2022-09-09
884.34
888.93
882.22
883.99
+4.28
2022-09-08
861.76
887.76
859.50
879.71
+19.60
2022-09-07
851.66
867.95
845.84
860.11
+6.28
2022-09-06
849.32
863.41
848.50
853.83
+3.29
2022-09-05
837.63
853.34
836.60
850.54
+12.16
2022-09-02
846.01
847.94
836.17
838.38
+5.93
2022-09-01
850.97
851.26
822.35
832.45
-18.27
2022-08-31
849.41
859.41
841.68
850.72
+0.51
2022-08-30
866.33
869.34
847.63
850.21
-17.18
2022-08-29
860.26
875.33
851.67
867.39
+1.54
2022-08-26
874.53
874.53
864.01
865.85
-15.01
2022-08-25
879.40
888.96
876.15
880.86
+1.50
2022-08-24
891.24
891.24
869.93
879.36
-9.18
2022-08-23
879.06
892.46
868.15
888.54
+12.74
2022-08-22
897.65
901.97
869.66
875.80
-22.23
2022-08-19
892.77
898.48
892.77
898.03
-19.46
2022-08-18
922.22
934.53
916.69
917.49
-4.92
2022-08-17
934.81
942.09
921.70
922.41
-12.48
2022-08-16
939.08
945.48
926.57
934.89
-5.37
2022-08-15
964.40
965.75
925.67
940.26
-26.59
2022-08-12
960.84
967.12
958.85
966.85
-0.73
2022-08-11
949.88
977.75
942.53
967.58
+19.28
2022-08-10
936.48
950.33
928.82
948.30
+12.40
2022-08-09
946.75
948.38
934.22
935.90
-10.26
2022-08-08
933.83
952.37
924.01
946.16
+11.37
2022-08-05
936.98
938.38
929.23
934.79
+2.78
2022-08-04
898.94
933.19
896.96
932.01
+32.98
2022-08-03
914.05
919.50
889.85
899.03
-15.37
2022-08-02
910.16
921.84
901.05
914.40
+5.92
2022-08-01
892.31
917.08
889.34
908.48
+10.34
2022-07-29
901.47
901.83
894.78
898.14
+11.51
2022-07-28
887.16
898.83
879.91
886.63
+1.38
2022-07-27
871.93
888.71
871.93
885.25
+12.36
2022-07-26
878.64
892.22
867.45
872.89
-5.77
2022-07-25
874.45
888.35
867.93
878.66
+3.67
2022-07-22
882.98
884.29
872.07
874.99
+1.66
2022-07-21
867.81
875.38
851.55
873.33
+5.60
2022-07-20
877.03
886.64
863.84
867.73
-8.31
2022-07-19
874.23
890.10
859.90
876.04
+1.57
2022-07-18
853.68
881.33
849.08
874.47
+23.45
2022-07-15
850.48
853.62
847.50
851.02
+4.07
2022-07-14
865.90
870.15
828.70
846.95
-11.74
2022-07-13
848.01
865.30
839
858.69
+8.69
2022-07-12
873.23
878.30
847.10
850
-24.20
2022-07-11
892.38
894
870.14
874.20
-24
2022-07-08
899.15
901.51
890.85
898.20
+21.08
2022-07-07
851.75
883.26
848.75
877.12
+26.83
2022-07-06
875.68
877.90
849.58
850.29
-19.21
2022-07-05
886.97
892.60
858.11
869.50
-17.20
2022-07-04
893.20
896.27
882.83
886.70
-1.92
2022-07-01
881.23
892.29
880.14
888.62
-17.42
2022-06-30
917.49
926.48
892.74
906.04
-11.29
2022-06-29
916.03
939.55
910.85
917.33
+2.96
2022-06-28
906.28
930.33
905.93
914.37
+8.42
2022-06-27
914.73
921.46
899.09
905.95
-5.04
2022-06-24
914.30
914.80
909.38
910.99
-7.28
2022-06-23
932.38
935
917.08
918.27
-11.99
2022-06-22
944.23
944.92
927.06
930.26
-15.49
2022-06-21
935.33
957.79
932.01
945.75
+10.25
2022-06-20
937.33
947.39
929.50
935.50
+1.02
2022-06-17
937.93
939.25
932.48
934.48
-20.39
2022-06-16
935.47
955.68
929.20
954.87
+20.12
2022-06-15
923.19
953.59
920
934.75
+10.79
2022-06-14
942.89
949.73
923.42
923.96
-17.63
2022-06-13
973.88
975.75
937.76
941.59
-35.81
2022-06-10
978.05
981.26
974.83
977.40
+1.36
2022-06-09
1018
1018.05
972.90
976.04
-41.96
2022-06-08
1010.74
1018.58
1000.14
1018
+5.64
2022-06-07
1033.86
1034.24
1001.88
1012.36
-22.88
2022-06-06
1019.33
1037.01
1016.40
1035.24
+19.29
2022-06-03
1015.06
1016.09
1010.73
1015.95
-9.06
2022-06-02
996.12
1026.99
986.62
1025.01
+29.93
2022-06-01
971.14
1007.29
965.52
995.08
+27.37
2022-05-31
960.50
974.93
954.57
967.71
+6.88
2022-05-30
957.95
966.50
955.78
960.83
+1.28
2022-05-27
957.94
961.64
954.01
959.55
+9.52
2022-05-26
951.87
954.07
940.26
950.03
-2.34
2022-05-25
961.47
962.67
936.72
952.37
-6.58
2022-05-24
960
969.37
948.78
958.95
-0.77
2022-05-23
959.45
980.95
958.13
959.72
+3.83
2022-05-20
951.09
958.66
946.96
955.89
-1.72
2022-05-19
943.98
963.71
926.18
957.61
+15.72
2022-05-18
954.40
969.62
933.88
941.89
-13.46
2022-05-17
944.53
965.23
940.22
955.35
+11.60
2022-05-16
948.14
956.77
932.30
943.75
+0.60
2022-05-13
941.14
946.65
940.11
943.15
-11.91
2022-05-12
1002.50
1005.63
948.79
955.06
-47.12
2022-05-11
968.97
1004.01
965.93
1002.18
+32.07
2022-05-10
960.24
994.91
951.14
970.11
+9.38
2022-05-09
962.48
962.48
929.42
960.73
-5.77
2022-05-06
969.49
973.52
963.94
966.50
-8.69
2022-05-05
982.77
1005.68
975.19
975.19
-7.46
2022-05-04
964.48
984.27
961.48
982.65
+17.47
2022-05-03
941.01
973.35
932.53
965.18
+22
2022-05-02
941.58
944.71
916.51
943.18
+3.57
2022-04-29
940.42
950.35
935.31
939.61
+25.45
2022-04-28
918.35
934.95
911.32
914.16
-3.54
2022-04-27
917.33
937.38
907.03
917.70
-1.50
2022-04-26
917.32
934.56
914.38
919.20
+2.66
2022-04-25
933.01
936.33
913.99
916.54
-13.86
2022-04-22
937.03
937.17
930.40
930.40
-40.58
2022-04-21
985.91
995.28
968.88
970.98
-15.94
2022-04-20
992.01
995.47
973.97
986.92
-3.23
2022-04-19
1020.85
1025.37
985.46
990.15
-13.86
2022-04-18
1001.88
1007.90
995.64
1004.01
+10.45
2022-04-15
982.94
996.55
982.94
993.56
+10.06
2022-04-14
991.06
993.91
975.24
983.50
-8.29
2022-04-13
979.73
992.88
966.28
991.79
+11.28
2022-04-12
980.05
991.88
963.66
980.51
-1.74
2022-04-11
982.76
998.31
977.66
982.25
+2.48
2022-04-08
974.98
981.19
974.65
979.77
+21.05
2022-04-07
953.55
962.17
945.59
958.72
+4.84
2022-04-06
972.91
977.25
953.44
953.88
-20.32
2022-04-05
991.64
993.15
971.72
974.20
-16.40
2022-04-04
987.79
1000.61
983.25
990.60
+1.69
2022-04-01
991.58
991.69
984.89
988.91
-2.64
2022-03-31
1000
1000.81
980.31
991.55
-9.08
2022-03-30
982.19
1005.50
979.30
1000.63
+19.98
2022-03-29
993.35
995
958.21
980.65
-12.29
2022-03-28
1004.98
1006.85
982.81
992.94
-9.06
2022-03-25
1007.46
1009.91
1001
1002
-27.01
2022-03-24
1017.41
1036.49
1011.26
1029.01
+14.87
2022-03-23
1019.47
1031.86
1014.14
1014.14
-5.25
2022-03-22
1045.65
1046.79
1014.91
1019.39
-24.04
2022-03-21
1026.45
1045.32
1023.40
1043.43
+16.28
2022-03-18
1034.19
1034.50
1026.48
1027.15
-3.36
2022-03-17
1014.56
1032.28
1002.10
1030.51
+13.04
2022-03-16
1000.71
1020.52
983.22
1017.47
+21.59
2022-03-15
1048.63
1049.34
991.82
995.88
-49.95
2022-03-14
1073.67
1074.27
1028.76
1045.83
-29.55
2022-03-11
1079.61
1083.83
1072.81
1075.38
-2.37
2022-03-10
1090.92
1104.84
1066.52
1077.75
-14.58
2022-03-09
1161.50
1178.51
1067.44
1092.33
-69.54
2022-03-08
1134.71
1182.62
1116.14
1161.87
+27.60
2022-03-07
1129.35
1160.19
1106.12
1134.27
+13.19
2022-03-04
1109.50
1125.15
1104.27
1121.08
+44.14
2022-03-03
1058.95
1096.16
1058.25
1076.94
+20.38
2022-03-02
1045.38
1071.06
1044.54
1056.56
+14.33
2022-03-01
1053.37
1067.34
1034.77
1042.23
-9.71
2022-02-28
1073.97
1075.10
1048.72
1051.94
-8.13
2022-02-25
1060.86
1062.90
1051.66
1060.07
-21.18
2022-02-24
1088.50
1127.30
1073.70
1081.25
-6.88
2022-02-23
1083.66
1095.03
1076.94
1088.13
+3.66
2022-02-22
1073.83
1095.65
1073.16
1084.47
+9.96
2022-02-21
1073.06
1085.20
1070.96
1074.51
+5.71
2022-02-18
1081.27
1082.52
1068.29
1068.80
-16.15
2022-02-17
1056.61
1090.44
1055.75
1084.95
+26.87
2022-02-16
1015.94
1058.08
1015.39
1058.08
+43.21
2022-02-15
1034.01
1036.81
1008.25
1014.87
-21.92
2022-02-14
1031.60
1045.40
1023.57
1036.79
+1.45
2022-02-11
1019.18
1038.44
1013.97
1035.34
-11.46
2022-02-10
1030.38
1051.14
1020.50
1046.80
+18
2022-02-09
1035.43
1045.02
1025.40
1028.80
-7.28
2022-02-08
1022.27
1037.77
1007.48
1036.08
+14.58
2022-02-07
1029.05
1033.10
1012.81
1021.50
-5.97
2022-02-04
1024.47
1030
1023.29
1027.47
-2.68
2022-02-03
1047.05
1048
1021.37
1030.15
-17.09
2022-02-02
1032.93
1047.84
1020.93
1047.24
+13.63
2022-02-01
1018.39
1049.24
1014.03
1033.61
+17.85
2022-01-31
1012.10
1024.52
1009.90
1015.76
+6.50
2022-01-28
1001.80
1011
1000.80
1009.26
-13.50
2022-01-27
1050.57
1054.93
1015.08
1022.76
-28.40
2022-01-26
1027.04
1064.83
1023.51
1051.16
+22.38
2022-01-25
1017.36
1033.15
1009.92
1028.78
+11.49
2022-01-24
1031.75
1042.91
1006.41
1017.29
-17.16
2022-01-21
1048
1048
1034.45
1034.45
-16.90
2022-01-20
1031.58
1058.32
1019.60
1051.35
+19.55
2022-01-19
992.32
1032.08
975.28
1031.80
+40.75
2022-01-18
979.96
991.05
966.52
991.05
+12.01
2022-01-17
973.06
981
968.57
979.04
+5.68
2022-01-14
978.55
979.14
969.71
973.36
+3.71
2022-01-13
983.16
987.05
967.83
969.65
-10.55
2022-01-12
958.01
988.51
958
980.20
+25.43
2022-01-11
932.51
957.57
930.63
954.77
+25.28
2022-01-10
961.08
967.14
927.29
929.49
-32.50
2022-01-07
953.44
964.07
952.93
961.99
-3.58
2022-01-06
997.57
1007.71
955.49
965.57
-33.10
2022-01-05
977.47
1000.60
968.93
998.67
+21.13
2022-01-04
952.51
986.87
949.43
977.54
+6.68
2022-01-03
977.10
978.13
970.75
970.86
+1.86