建行美元铂(钞)2024年价格历史
JHPDUSD(C)建行美元铂(钞)（JHPDUSD(C)）2024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
956.26
2024年
最高价
美元/盎司
1087.10
2024-05-17
最低价
美元/盎司
872.87
2024-02-13
2024年价格走势
建行美元铂(钞) · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
901.48
916.75
900.10
915.61
+11.68
2024-12-30
920.70
932.29
901.10
903.93
-19.05
2024-12-27
922.57
926.12
914.25
922.98
-19.17
2024-12-26
946.29
947.65
933.48
942.15
+1.80
2024-12-24
939.45
946.94
932.10
940.35
+0.50
2024-12-23
929.50
950.03
929.50
939.85
+6.25
2024-12-20
932.20
935.78
928.28
933.60
+11.65
2024-12-19
928
936.30
916.28
921.95
-4.88
2024-12-18
937.20
943.68
925.83
926.83
-8.78
2024-12-17
943.10
945.20
924.86
935.61
-7.89
2024-12-16
926.16
945.90
919.50
943.50
+21.05
2024-12-13
923.55
925.96
919.50
922.45
-13.99
2024-12-12
939.04
954.35
929.25
936.44
-1.64
2024-12-11
939
949.70
931.25
938.08
-1.29
2024-12-10
952.02
952.02
932.70
939.37
-12.28
2024-12-09
932.55
957.10
929.50
951.65
+21.75
2024-12-06
934.80
936.13
928.35
929.90
-8.28
2024-12-05
947.73
950.40
935.40
938.18
-9.43
2024-12-04
956.05
958.50
932.65
947.61
-8.39
2024-12-03
940.22
961.05
939.84
956
+15.68
2024-12-02
947.45
950.35
938.57
940.32
-8.03
2024-11-29
948.36
953.04
946.70
948.35
+13
2024-11-28
932
939.33
927.70
935.35
+2.75
2024-11-27
932.30
941.36
925.55
932.60
—
2024-11-26
942.50
945
927.15
932.60
-10.50
2024-11-25
965.90
972.29
943.10
943.10
-23.12
2024-11-22
968.05
970.40
965.65
966.22
-0.29
2024-11-21
965.86
969.89
955.10
966.51
+0.51
2024-11-20
974.35
977.75
961.75
966
-8.60
2024-11-19
967.74
976.55
963.60
974.60
+7.96
2024-11-18
941.60
967.30
941.13
966.64
+26.11
2024-11-15
945.48
946.67
939.55
940.53
+2.25
2024-11-14
943.38
944.36
929.16
938.28
-4.57
2024-11-13
943.91
956.48
936.46
942.85
-1.95
2024-11-12
968.60
968.75
944.80
944.80
-23.40
2024-11-11
970.85
987.35
967.10
968.20
-3.71
2024-11-08
978.15
978.24
966.57
971.91
-23.09
2024-11-07
988.55
996.89
976.05
995
+7.24
2024-11-06
999.68
1002.45
966.08
987.76
-12.84
2024-11-05
986.45
1005.61
980.55
1000.60
+13.33
2024-11-04
993.50
1003.35
986.02
987.27
-4.38
2024-11-01
998.44
1000.80
990.31
991.65
+2.22
2024-10-31
1016.60
1018.60
986.90
989.43
-26.52
2024-10-30
1050.75
1055.27
1011.65
1015.95
-33.88
2024-10-29
1033.94
1054.85
1032.97
1049.83
+15.45
2024-10-28
1023.36
1039.27
1016.74
1034.38
+11.33
2024-10-25
1026.40
1027.66
1023.05
1023.05
-0.12
2024-10-24
1019.53
1044.35
1017.45
1023.17
+3.27
2024-10-23
1028.50
1039.43
1015.30
1019.90
-9.20
2024-10-22
1007.85
1029.97
1005.34
1029.10
+20.71
2024-10-21
1019.97
1026.15
1007.85
1008.39
-7.40
2024-10-18
1010.35
1018.30
1009.44
1015.79
+17.83
2024-10-17
992.65
1013.50
991.38
997.96
+5.08
2024-10-16
987.98
1003.27
986.93
992.88
+4.97
2024-10-15
993.96
1001.39
977.35
987.91
-5.41
2024-10-14
975.70
1000.85
968.68
993.32
+5.22
2024-10-11
983.12
988.10
983.10
988.10
+19.28
2024-10-10
954.20
970.67
949.90
968.82
+15.02
2024-10-09
956.55
961.89
946
953.80
-0.95
2024-10-08
977.32
979.47
953.60
954.75
-21
2024-10-07
993.32
997.80
971.70
975.75
-17.13
2024-10-04
997.93
997.94
991.15
992.88
+1.03
2024-10-03
1007.42
1012.35
981.25
991.85
-15.05
2024-10-02
993.66
1014.60
986.95
1006.90
+12.65
2024-10-01
976.55
1002.77
975.50
994.25
+17.99
2024-09-30
1006.55
1009.75
972.33
976.26
-27.91
2024-09-27
1010.20
1011.75
1002.89
1004.17
-11.68
2024-09-26
993.50
1018.95
986.88
1015.85
+22.55
2024-09-25
982.35
999.68
980.23
993.30
+11.15
2024-09-24
960.55
985.70
958.55
982.15
+20.75
2024-09-23
975.19
976.43
955.73
961.40
-17.10
2024-09-20
978.37
982.64
977.15
978.50
-13.63
2024-09-19
974.72
995.40
965.85
992.13
+17.30
2024-09-18
980.20
987.55
968.70
974.83
-5.42
2024-09-17
985.05
993.24
979.45
980.25
-4.80
2024-09-16
997.10
1005.68
983.87
985.05
-15.07
2024-09-13
1005.90
1006.46
998.64
1000.12
+25.34
2024-09-12
955.86
974.80
953.98
974.78
+19.25
2024-09-11
942.95
958.72
934.43
955.53
+11.68
2024-09-10
941.80
950.35
938.28
943.85
+1.80
2024-09-09
926.78
946.53
926.50
942.05
+17.80
2024-09-06
918.97
924.40
914.80
924.25
-5.95
2024-09-05
908.30
936.75
907.16
930.20
+20.92
2024-09-04
910.58
917
901.23
909.28
-1.32
2024-09-03
930.43
932.58
902.02
910.60
-18.68
2024-09-02
929.36
932.62
924.65
929.28
+1.23
2024-08-30
932.55
933.40
927.17
928.05
-19.10
2024-08-29
938.48
950.15
932.15
947.15
+8.35
2024-08-28
956.90
964.55
934.25
938.80
-19.45
2024-08-27
964.30
968.60
954.05
958.25
-6
2024-08-26
962.15
982.50
960.13
964.25
-1.70
2024-08-23
957.14
966.70
957.14
965.95
+18.14
2024-08-22
971.25
973
941.39
947.81
-24.72
2024-08-21
951.20
975.75
949.65
972.53
+20.63
2024-08-20
957.36
967.20
949.89
951.90
-6.31
2024-08-19
956.32
961.55
946.15
958.21
+1.44
2024-08-16
952.15
959.23
951.80
956.77
-2.93
2024-08-15
928.15
964.32
923.15
959.70
+30.82
2024-08-14
936.57
947
928.10
928.88
-8.07
2024-08-13
943.23
944.98
933.13
936.95
-6.05
2024-08-12
925.10
949.90
921.85
943
+18.88
2024-08-09
925.90
926.65
921.75
924.12
-11.39
2024-08-08
926.56
936.80
915.51
935.51
+7.97
2024-08-07
918.10
933.10
910.51
927.54
+8.70
2024-08-06
917.05
927.46
908.40
918.84
+1.24
2024-08-05
960.75
961.18
908.45
917.60
-42.35
2024-08-02
965.54
967.25
958.87
959.95
-5.38
2024-08-01
977.70
981.14
961.90
965.33
-11.35
2024-07-31
956.40
981
956.04
976.68
+20.23
2024-07-30
951.85
961.65
947.19
956.45
+4.67
2024-07-29
941
956.75
940.62
951.78
+11.72
2024-07-26
935.47
940.08
934.86
940.06
+2.30
2024-07-25
962.38
963.13
930.54
937.76
-24.29
2024-07-24
950.45
965.90
944.25
962.05
+11.65
2024-07-23
948.50
960.80
944.15
950.40
-0.12
2024-07-22
972.65
975.05
943.39
950.52
-16.55
2024-07-19
967.88
969.07
964.25
967.07
-10.95
2024-07-18
998.54
1011.75
977.72
978.02
-20.38
2024-07-17
999.73
1029.85
996.06
998.40
-0.98
2024-07-16
1005.64
1007.19
980.44
999.38
-6.88
2024-07-15
998.20
1014.53
987.10
1006.26
+3.97
2024-07-12
1000.55
1003.95
1000.50
1002.29
-5.51
2024-07-11
994.21
1012.73
984.45
1007.80
+14.10
2024-07-10
988.25
1001.98
983.64
993.70
-10.80
2024-07-09
1002.27
1008.43
1000.10
1004.50
-18.95
2024-07-08
1027.55
1027.55
1021.65
1023.45
-6.05
2024-07-05
1035.15
1035.49
1029.35
1029.50
+25.26
2024-07-04
1003.33
1016.77
997.20
1004.24
+1.67
2024-07-03
997.59
1011.40
992.40
1002.57
+3.91
2024-07-02
977.35
1006.46
974.80
998.66
+21.18
2024-07-01
994.97
1000.78
974.85
977.48
-19.91
2024-06-28
1003.43
1003.47
995.39
997.39
+6.49
2024-06-27
1013.25
1022.60
990
990.90
-21.71
2024-06-26
990.86
1012.61
983.05
1012.61
+20.36
2024-06-25
1001.10
1006.98
986.35
992.25
-8.90
2024-06-24
995.85
1011.65
988.96
1001.15
+6
2024-06-21
993.71
998.33
993.46
995.15
+12.73
2024-06-20
983.31
990.55
972.08
982.42
+0.22
2024-06-19
970.71
986.21
968.95
982.20
+11.50
2024-06-18
964.52
980.09
960.38
970.70
+6.53
2024-06-17
957.75
970.96
948.08
964.17
+4.43
2024-06-14
954.80
959.74
954.30
959.74
+11.74
2024-06-13
967.25
970.60
944.30
948
-19.38
2024-06-12
953.35
975.52
950.30
967.38
+13.88
2024-06-11
977.50
977.80
952.05
953.50
-23.26
2024-06-10
971.46
978.60
966.40
976.76
+8.07
2024-06-07
966.40
971.27
964.75
968.69
-40.11
2024-06-06
998.70
1009.05
994
1008.80
+10.30
2024-06-05
997.60
1002.44
986.05
998.50
-0.05
2024-06-04
1020.31
1025.36
997.64
998.55
-21.45
2024-06-03
1039.39
1049.35
1015.80
1020
-20.16
2024-05-31
1023.97
1041.65
1023.97
1040.16
+4.21
2024-05-30
1039.89
1043.85
1025.70
1035.95
-5
2024-05-29
1067.31
1067.50
1036.79
1040.95
-24.60
2024-05-28
1054.55
1067.50
1046.35
1065.55
+9.42
2024-05-27
1034.38
1060.63
1031.80
1056.13
+25.88
2024-05-24
1027.58
1032.55
1026.85
1030.25
+1.07
2024-05-23
1044.30
1047.71
1021.33
1029.18
-14.87
2024-05-22
1051.24
1061.40
1041.72
1044.05
-7.64
2024-05-21
1056.56
1062.91
1031.90
1051.69
-6.69
2024-05-20
1087.34
1097.14
1050.30
1058.38
-28.72
2024-05-17
1077.50
1091.58
1077.50
1087.10
+27.78
2024-05-16
1055.98
1082.49
1050.10
1059.32
+3.82
2024-05-15
1032.69
1062.35
1029.99
1055.50
+21.28
2024-05-14
1001.85
1036.92
999.80
1034.22
+33.96
2024-05-13
996.15
1016.75
992.80
1000.26
+2.91
2024-05-10
996.18
1000.01
995.55
997.35
+14.98
2024-05-09
976.87
989.14
974.05
982.37
+5.03
2024-05-08
978.76
984.12
964.30
977.34
-0.36
2024-05-07
956.60
983.79
954.12
977.70
+20.05
2024-05-06
956.75
970.65
949.18
957.65
+0.95
2024-05-03
953.20
959.52
953
956.70
+2.45
2024-05-02
951.68
962.85
944.28
954.25
+2.25
2024-05-01
936.57
959.40
933.59
952
+15.14
2024-04-30
952.20
956.90
932.42
936.86
-15.04
2024-04-29
917.92
952.26
915.35
951.90
+35.88
2024-04-26
914.75
916.46
913.40
916.02
+3.72
2024-04-25
905.51
917.15
898.65
912.30
+6.60
2024-04-24
914.37
921.10
903.70
905.70
-8.53
2024-04-23
922.22
924.90
902.50
914.23
-8.32
2024-04-22
935.28
937.80
917.72
922.55
-11.80
2024-04-19
934.28
936.11
929.70
934.35
-13.20
2024-04-18
949.75
952.20
934.60
947.55
-3.80
2024-04-17
968.24
969.50
948.17
951.35
-17.90
2024-04-16
970.40
976.47
958.40
969.25
-2.07
2024-04-15
974.10
979.79
961.46
971.32
-7.55
2024-04-12
996.70
996.70
978.82
978.87
+3.79
2024-04-11
961.43
982.20
960.60
975.08
+13.77
2024-04-10
968.90
984.69
959.85
961.31
-5.59
2024-04-09
964.95
988.48
959.25
966.90
+2.10
2024-04-08
927.04
968.98
922.65
964.80
+35.70
2024-04-05
928.35
931.86
928.15
929.10
-13.39
2024-04-04
933.60
946.11
932.23
942.49
+8.36
2024-04-03
921.23
936.70
916.49
934.13
+12.38
2024-04-02
898.82
930.01
898.30
921.75
+22.75
2024-04-01
911.50
917.55
893.60
899
-12.25
2024-03-29
909.62
912.15
907.79
911.25
-0.20
2024-03-28
898.03
912.90
893.75
911.45
+13.81
2024-03-27
906.55
912.10
889.79
897.64
-8.24
2024-03-26
909.15
911.15
901.20
905.88
-4.47
2024-03-25
897.65
912.75
897.16
910.35
+14.10
2024-03-22
896.61
898.40
895.15
896.25
-15.45
2024-03-21
897.45
919.70
896.80
911.70
+13.17
2024-03-20
894.55
902.35
890.93
898.53
+3.21
2024-03-19
920.05
920.41
894.40
895.32
-25.56
2024-03-18
937.30
938.05
915.80
920.88
-20.01
2024-03-15
940.80
943.46
938.30
940.89
+9.38
2024-03-14
941.07
944.76
926.30
931.51
-10.04
2024-03-13
925.25
942.40
922.22
941.55
+16.09
2024-03-12
937.60
941.10
913.20
925.46
-12.45
2024-03-11
914.54
937.91
914.34
937.91
+24.90
2024-03-08
915.08
916.82
908.50
913.01
-7.48
2024-03-07
904.30
926.30
904.10
920.49
+15.43
2024-03-06
886.75
905.07
881.60
905.06
+18.71
2024-03-05
899.85
903.58
883.35
886.35
-13.88
2024-03-04
891.09
901.21
884.35
900.23
+12.83
2024-03-01
882.15
888.55
881.47
887.40
+4.85
2024-02-29
879.02
890.85
877.80
882.55
+3.88
2024-02-28
895.47
896.16
878.67
878.67
-16.40
2024-02-27
877.80
897.65
877.50
895.07
+14.70
2024-02-26
901.25
902.51
878.13
880.37
-22.83
2024-02-23
903.15
905.75
901.42
903.20
+1.98
2024-02-22
887
902.49
883.78
901.22
+14.82
2024-02-21
913
913.78
886.05
886.40
-26.78
2024-02-20
901.87
916.12
896.28
913.18
+11.75
2024-02-19
910
913.20
900.21
901.43
-5.69
2024-02-16
906.49
908.93
903.95
907.12
+6.69
2024-02-15
890.73
905.11
888.84
900.43
+9.88
2024-02-14
872.10
896.20
870.45
890.55
+17.68
2024-02-13
886.52
901.97
871.65
872.87
-12.21
2024-02-12
875.02
889.06
874.53
885.08
+8.17
2024-02-09
874.16
878.65
870.55
876.91
-10.37
2024-02-08
886.75
888.22
874.08
887.28
+0.44
2024-02-07
905.22
909.73
883.97
886.84
-19.04
2024-02-06
894.01
909.95
892.85
905.88
+11.32
2024-02-05
895
905.25
891.75
894.56
-3.35
2024-02-02
898.35
898.65
893.51
897.91
-17.57
2024-02-01
935.30
935.65
905.30
915.48
-21.50
2024-01-31
922.59
936.98
919.81
936.98
+15.60
2024-01-30
926.36
933.89
916.20
921.38
-4.34
2024-01-29
920
927.30
910.24
925.72
+8.61
2024-01-26
912.48
920.90
911.81
917.11
+22.81
2024-01-25
908.17
911.17
892.13
894.30
-13.62
2024-01-24
900.74
916.35
898.40
907.92
+8.59
2024-01-23
903.30
912.35
895.25
899.33
-4.21
2024-01-22
903.54
908.35
895.20
903.54
+0.86
2024-01-19
903.92
905.04
895.55
902.68
+5.35
2024-01-18
883.64
904.03
882.07
897.33
+14.30
2024-01-17
903.63
905.73
880.10
883.03
-23.30
2024-01-16
913.80
917.69
900.75
906.33
-9.11
2024-01-15
909.50
921.24
909.50
915.44
+4.28
2024-01-12
925.35
926.07
909.50
911.16
-7.19
2024-01-11
923.75
933.77
917.63
918.35
-5.63
2024-01-10
937.50
940.32
919.30
923.98
-13.31
2024-01-09
962.16
963.52
937.19
937.29
-24.59
2024-01-08
961.45
969.13
948.20
961.88
-2.31
2024-01-05
966.08
968.50
961.60
964.19
-2
2024-01-04
969.25
980.30
961.73
966.19
-1.29
2024-01-03
987.95
996.40
966.54
967.48
-20.31
2024-01-02
994.30
1002.53
981.83
987.79
-8.11