建行美元铂(汇)价格历史
JHPDUSD(H)建行美元铂(汇)（JHPDUSD(H)）2026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
1962.11
2026年
最高价
美元/盎司
2844.79
2026-01-26
最低价
美元/盎司
1558.68
2026-06-30
2026年价格走势
建行美元铂(汇) · 单位：美元/盎司（日K收盘，今日为实时价）
2026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），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
1833.06
1833.66
1802.77
1816
-14.04
2026-09-03
1760.60
1837.67
1755.35
1830.04
+68.69
2026-09-02
1778
1778
1714.40
1761.35
-15.37
2026-09-01
1784.79
1815.22
1755.40
1776.72
-12.83
2026-08-31
1832.87
1838.72
1788.18
1789.55
-32.48
2026-08-28
1856.56
1860.31
1820.61
1822.03
-21.31
2026-08-27
1839.70
1859.80
1818.38
1843.34
+1.52
2026-08-26
1859.19
1883.54
1834.85
1841.82
-17.69
2026-08-25
1886.66
1898.98
1831.54
1859.51
-23.36
2026-08-24
1877.72
1905.25
1863.29
1882.87
+0.50
2026-08-21
1885.90
1890.54
1875.29
1882.37
+48.01
2026-08-20
1795.99
1836.28
1785.83
1834.36
+42.47
2026-08-19
1729.52
1792.46
1709.03
1791.89
+62.84
2026-08-18
1785.81
1785.81
1725.69
1729.05
-54.39
2026-08-17
1757
1787.46
1748.11
1783.44
+29.07
2026-08-14
1748.34
1758.60
1746.92
1754.37
+27.28
2026-08-13
1776.57
1776.57
1714.45
1727.09
-49.85
2026-08-12
1749.08
1796.82
1735.83
1776.94
+30.06
2026-08-11
1752.66
1779.51
1738.50
1746.88
-1.01
2026-08-10
1749.29
1769.07
1725.17
1747.89
-4.22
2026-08-07
1747.77
1761.96
1745.13
1752.11
+32.25
2026-08-06
1732.14
1786.43
1719.38
1719.86
-9.56
2026-08-05
1742.64
1787.45
1716.59
1729.42
-13.40
2026-08-04
1624.97
1745.16
1616.94
1742.82
+117.94
2026-08-03
1661.30
1663.46
1614.09
1624.88
-29.42
2026-07-31
1649.31
1659.58
1642.31
1654.30
+2.35
2026-07-30
1584.14
1653.62
1581.71
1651.95
+65.84
2026-07-29
1624.27
1624.27
1579.57
1586.11
-34.15
2026-07-28
1628.03
1637.72
1585.05
1620.26
-9.16
2026-07-27
1615.28
1646.73
1611.10
1629.42
+35.72
2026-07-24
1601.83
1605.51
1588.40
1593.70
-3.43
2026-07-23
1654.46
1663.14
1591.73
1597.13
-58.16
2026-07-22
1632.70
1674.47
1624.05
1655.29
+22.84
2026-07-21
1601.50
1640.79
1588.05
1632.45
+31.26
2026-07-20
1588.58
1613.51
1580.59
1601.19
+1.06
2026-07-17
1597.82
1607.13
1592.98
1600.13
-46.55
2026-07-16
1637.41
1692.39
1623.01
1646.68
+10.55
2026-07-15
1633.38
1659.90
1615.67
1636.13
-1.04
2026-07-14
1618.71
1665.24
1587.46
1637.17
+18.90
2026-07-13
1607.97
1635.55
1595.47
1618.27
-12.66
2026-07-10
1626.62
1630.93
1621.80
1630.93
+2.10
2026-07-09
1570.62
1635.31
1569.05
1628.83
+59.04
2026-07-08
1646.48
1657.58
1569.10
1569.79
-74.05
2026-07-07
1633.83
1665.98
1605.87
1643.84
+9.97
2026-07-06
1660.04
1664.65
1613.32
1633.87
-9.36
2026-07-03
1641.94
1646.68
1641.01
1643.23
+19.84
2026-07-02
1592.30
1636.63
1575.48
1623.39
+35.93
2026-07-01
1557.13
1608.60
1534.71
1587.46
+28.78
2026-06-30
1582.50
1597.24
1556.06
1558.68
-22.58
2026-06-29
1625.77
1637.57
1569.46
1581.26
-47.66
2026-06-26
1636.19
1641.08
1626.33
1628.92
+11.85
2026-06-25
1585.25
1617.07
1548.55
1617.07
+29.65
2026-06-24
1669.65
1671.16
1578.15
1587.42
-81.33
2026-06-23
1673.86
1684.43
1625.70
1668.75
-5.75
2026-06-22
1668.13
1705.39
1657.35
1674.50
+5.12
2026-06-19
1662.59
1669.55
1660.52
1669.38
-46.10
2026-06-18
1792.56
1807.62
1696.44
1715.48
-77.11
2026-06-17
1807.72
1824.25
1780.94
1792.59
-20.16
2026-06-16
1783.87
1825.06
1750.56
1812.75
+25.42
2026-06-15
1754.23
1821.20
1750.84
1787.33
+74.05
2026-06-12
1710.10
1718.95
1702.33
1713.28
+36.20
2026-06-11
1700.22
1704.04
1641.98
1677.08
-21.95
2026-06-10
1719.68
1732.18
1653.53
1699.03
-20.40
2026-06-09
1754.37
1784.55
1719.43
1719.43
-32.88
2026-06-08
1775.36
1795.87
1736.29
1752.31
-35.35
2026-06-05
1803.03
1806.28
1775.09
1787.66
-107.69
2026-06-04
1877.39
1905.78
1856.72
1895.35
+20.05
2026-06-03
1948.60
1948.60
1875.30
1875.30
-73.24
2026-06-02
1933.04
1979.91
1921.07
1948.54
+17.48
2026-06-01
1929.76
1951.13
1913.80
1931.06
+5.11
2026-05-29
1920.96
1931.38
1917.20
1925.95
+15.58
2026-05-28
1916.73
1937.75
1874.80
1910.37
-2.82
2026-05-27
1941.72
1969.93
1909.80
1913.19
-28.28
2026-05-26
1971.09
1975.87
1939.83
1941.47
-30.06
2026-05-25
1966.21
1977.72
1955.21
1971.53
+42.87
2026-05-22
1931.84
1938.54
1926.70
1928.66
-24.45
2026-05-21
1949.90
1966.08
1921.13
1953.11
+1.98
2026-05-20
1937.45
1957.90
1909.38
1951.13
+18.86
2026-05-19
1973.48
1998.46
1924.85
1932.27
-44.31
2026-05-18
1996.85
1998.30
1956.75
1976.58
-2.18
2026-05-15
1983.75
1990.76
1978.33
1978.76
-95.07
2026-05-14
2187.56
2194.18
2057.82
2073.83
-112.38
2026-05-13
2098.66
2188.56
2093.08
2186.21
+88.05
2026-05-12
2126.51
2148.89
2061.40
2098.16
-30.82
2026-05-11
2037.14
2136.82
2023.05
2128.98
+73.42
2026-05-08
2040.39
2061.38
2038.63
2055.56
+10
2026-05-07
2053.15
2101.50
2044.32
2045.56
-12.86
2026-05-06
1966.94
2060.64
1951.11
2058.42
+91.50
2026-05-05
1949.42
1998.29
1941.37
1966.92
+16.10
2026-05-04
2007.92
2010.85
1933.88
1950.82
-36.80
2026-05-01
2002.63
2008.30
1986.11
1987.62
+25.39
2026-04-30
1890.43
1973.25
1877.57
1962.23
+75.68
2026-04-29
1949.86
1958.24
1883.96
1886.55
-65.55
2026-04-28
1988.38
2006.80
1918.79
1952.10
-36.42
2026-04-27
2002.14
2037.76
1985.70
1988.52
-26.35
2026-04-24
2025.50
2025.50
2014.77
2014.87
-8.79
2026-04-23
2078.75
2090.08
2001.70
2023.66
-56.48
2026-04-22
2050.03
2096.95
2012.12
2080.14
+32.39
2026-04-21
2078.39
2099.14
2041.63
2047.75
-30.79
2026-04-20
2086.93
2110.70
2063.14
2078.54
-43.06
2026-04-17
2123.67
2135.68
2117.51
2121.60
+3.51
2026-04-16
2114.60
2157.20
2081.90
2118.09
+6.64
2026-04-15
2091.40
2148.80
2086.73
2111.45
+17.27
2026-04-14
2047.54
2105.95
2037.36
2094.18
+49.43
2026-04-13
2049.63
2060.87
1994.13
2044.75
-8.94
2026-04-10
2049.52
2064.91
2048.20
2053.69
-55.06
2026-04-09
2049.24
2108.77
2004.29
2108.75
+58.97
2026-04-08
1928.92
2093.43
1928.92
2049.78
+123.47
2026-04-07
1977.80
1992.74
1908.14
1926.31
-50.77
2026-04-06
1981.83
2010.18
1956.72
1977.08
-19.80
2026-04-03
1983.73
1998.78
1976.03
1996.88
+17.57
2026-04-02
1986.23
1994.93
1880.91
1979.31
-6.37
2026-04-01
1934.36
1990
1933.53
1985.68
+56.73
2026-03-31
1910.90
1960.79
1874.51
1928.95
+15.95
2026-03-30
1845.26
1940.72
1826.41
1913
+41.90
2026-03-27
1882.71
1891.99
1865.88
1871.10
+9.29
2026-03-26
1957.08
1957.08
1847.70
1861.81
-96.45
2026-03-25
1897.01
1995.93
1887.69
1958.26
+54.62
2026-03-24
1855.98
1922.40
1832.28
1903.64
+51.45
2026-03-23
1928.61
1931.35
1743.66
1852.19
-69.85
2026-03-20
1963.28
1981.26
1917.53
1922.04
-26.71
2026-03-19
2052.68
2069.21
1876.57
1948.75
-107.34
2026-03-18
2134.07
2144.98
2028.57
2056.09
-77.24
2026-03-17
2092.71
2171.03
2089.41
2133.33
+38.70
2026-03-16
2034.56
2125.18
2010.67
2094.63
+68.36
2026-03-13
2041.78
2059.17
2020.45
2026.27
-122.84
2026-03-12
2181.35
2204.20
2141.15
2149.11
-36.09
2026-03-11
2221.61
2237.15
2164.84
2185.20
-38.72
2026-03-10
2154.45
2247.54
2150.10
2223.92
+62.76
2026-03-09
2083
2167.52
2027.36
2161.16
+16.49
2026-03-06
2126.76
2148.95
2126.76
2144.67
+17.73
2026-03-05
2165.77
2224.15
2122.56
2126.94
-35.29
2026-03-04
2075.26
2197.27
2060.64
2162.23
+88.59
2026-03-03
2273.88
2340.03
2013.17
2073.64
-215.55
2026-03-02
2365.37
2430.57
2274.34
2289.19
-72.94
2026-02-27
2367.25
2372.39
2349.09
2362.13
+103.92
2026-02-26
2299.92
2332.54
2211.36
2258.21
-44.33
2026-02-25
2163.28
2350.82
2145.64
2302.54
+141.38
2026-02-24
2125.40
2203.71
2101.89
2161.16
+29.33
2026-02-23
2164.46
2202.33
2130.77
2131.83
-34.41
2026-02-20
2143.37
2171.40
2138.92
2166.24
+86.41
2026-02-19
2092.05
2112.13
2053.44
2079.83
-12.01
2026-02-18
2013.05
2110.26
1991.93
2091.84
+84.24
2026-02-17
2032.87
2050.57
1988.46
2007.60
-28.30
2026-02-16
2063.06
2077.76
2014.42
2035.90
-37.72
2026-02-13
2068.13
2089.16
2067.34
2073.62
-57.85
2026-02-12
2124.75
2150.21
2088.39
2131.47
+3.88
2026-02-11
2102.84
2194.80
2082.58
2127.59
+20.62
2026-02-10
2127.49
2147.35
2068.18
2106.97
-15.27
2026-02-09
2107.53
2156.36
2041.80
2122.24
+14.67
2026-02-06
2072.83
2114.72
2072.83
2107.57
+89.97
2026-02-05
2232.17
2287.81
1999.48
2017.60
-216.92
2026-02-04
2257.56
2338.31
2183.19
2234.52
-22.58
2026-02-03
2095.44
2278.71
2087.83
2257.10
+148.87
2026-02-02
2175.07
2182.95
1902.81
2108.23
-64.76
2026-01-30
2288.66
2288.66
2019.75
2172.99
-481.20
2026-01-29
2618.64
2817.99
2588.18
2654.19
+28.09
2026-01-28
2582.93
2713.36
2521.85
2626.10
+48.40
2026-01-27
2850.51
2882.05
2532.51
2577.70
-267.09
2026-01-26
2798.83
2921.95
2727.10
2844.79
+78.49
2026-01-23
2724.80
2774.31
2724.80
2766.30
+214.72
2026-01-22
2531.82
2554.30
2367.41
2551.58
+14.03
2026-01-21
2415.17
2537.55
2401.53
2537.55
+126.68
2026-01-20
2364.15
2461.85
2317.11
2410.87
+48.17
2026-01-19
2350.06
2384.35
2344.81
2362.70
+45.90
2026-01-16
2289.90
2336.70
2289.90
2316.80
-55.62
2026-01-15
2398.45
2422.75
2258.65
2372.42
-24.98
2026-01-14
2359.32
2453.12
2303.62
2397.40
+37.50
2026-01-13
2353.15
2403.60
2288.11
2359.90
+2.95
2026-01-12
2278.35
2384.10
2278.35
2356.95
+86.57
2026-01-09
2310.60
2315.88
2269.86
2270.38
+10.63
2026-01-08
2285.25
2333.82
2174.95
2259.75
-24.41
2026-01-07
2404.95
2473.52
2262.10
2284.16
-120.43
2026-01-06
2283.40
2419.55
2225.81
2404.59
+126.94
2026-01-05
2148.05
2289.94
2148.05
2277.65
+139
2026-01-02
2133.07
2156.35
2115.62
2138.65
+176.03