建行美元铂(汇)2014年价格历史
JHPDUSD(H)建行美元铂(汇)（JHPDUSD(H)）2014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
1383.11
2014年
最高价
美元/盎司
1512.95
2014-07-11
最低价
美元/盎司
1188.85
2014-12-25
2014年价格走势
建行美元铂(汇) · 单位：美元/盎司（日K收盘）
2014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
2014-12-31
1217
1222.50
1212.50
1213.74
-3.51
2014-12-30
1204.49
1218.75
1192.30
1217.25
+10.01
2014-12-29
1215.50
1219.80
1201.50
1207.24
-9
2014-12-27
1213.35
1220.25
1211.50
1216.24
+6.54
2014-12-26
1188.85
1215.75
1188.85
1209.70
+20.85
2014-12-25
1189.50
1191
1186.30
1188.85
-1.14
2014-12-24
1190.90
1194.50
1186.15
1189.99
-2.91
2014-12-23
1193.65
1195
1176.49
1192.90
+0.41
2014-12-22
1197.90
1203.25
1192.49
1192.49
-5.26
2014-12-20
1199.74
1202.31
1193.38
1197.75
-2
2014-12-19
1197.50
1204.75
1194.60
1199.75
+1.75
2014-12-18
1199.74
1214.75
1186.90
1198
-2.49
2014-12-17
1201.24
1207.25
1192.80
1200.49
+0.24
2014-12-16
1220.50
1227.99
1195.90
1200.25
-19.25
2014-12-15
1233.50
1233.50
1211.30
1219.50
-10.50
2014-12-13
1232.74
1233.50
1226.80
1230
-1.90
2014-12-12
1239.35
1245.74
1226.49
1231.90
-6.90
2014-12-11
1247
1252.40
1229.40
1238.80
-7.19
2014-12-10
1249.24
1254.20
1238.99
1245.99
-2.76
2014-12-09
1232
1255.75
1223.99
1248.75
+16.90
2014-12-08
1223.25
1235.50
1220.24
1231.85
+10.35
2014-12-06
1222.50
1224.75
1218.70
1221.50
-2.24
2014-12-05
1243.50
1245.49
1220.50
1223.74
-19.01
2014-12-04
1229.75
1243.60
1222
1242.75
+12.50
2014-12-03
1220.99
1230.25
1212.50
1230.25
+8.50
2014-12-02
1226.95
1246.50
1212.25
1221.75
-9.25
2014-12-01
1201.26
1232.75
1183.50
1231
+29.50
2014-11-29
1210.50
1211.75
1200
1201.50
-9.75
2014-11-28
1218.49
1220.25
1203.50
1211.25
-8.25
2014-11-27
1228.50
1230.75
1214.75
1219.50
-8.45
2014-11-26
1219.90
1229.80
1217.50
1227.95
+4.96
2014-11-25
1216.74
1224
1198.90
1222.99
+4.49
2014-11-24
1218.10
1229.25
1216.80
1218.50
-10
2014-11-21
1205.50
1230.49
1202.50
1228.50
+22.85
2014-11-20
1187.50
1210.49
1183.20
1205.65
+14.45
2014-11-19
1205.85
1208.75
1181.75
1191.20
-13.95
2014-11-18
1200.80
1214.75
1197.40
1205.15
+4.70
2014-11-17
1210.80
1212.90
1198.30
1200.45
-11.29
2014-11-15
1196.25
1216.24
1190.10
1211.74
+14.99
2014-11-14
1199.75
1203.70
1177.80
1196.75
-1.25
2014-11-13
1202.15
1206.15
1195.30
1198
-4.30
2014-11-12
1195.75
1211.24
1195.50
1202.30
+6.80
2014-11-11
1202.45
1203.49
1189.80
1195.50
-8.25
2014-11-10
1216.25
1220.35
1201.50
1203.75
-8.05
2014-11-08
1204.25
1219
1203.75
1211.80
+8.30
2014-11-07
1200.70
1204.75
1187
1203.50
+1.01
2014-11-06
1205.75
1212.75
1193.74
1202.49
-2.76
2014-11-05
1230.60
1230.99
1196.10
1205.25
-22.75
2014-11-04
1239.74
1244.49
1219.50
1228
-10.50
2014-11-03
1236.20
1244.99
1224.25
1238.50
+6.70
2014-11-01
1227.50
1235.99
1226.20
1231.80
+5.05
2014-10-31
1242.49
1248.99
1220.60
1226.75
-12.65
2014-10-30
1271.24
1271.50
1237.80
1239.40
-32.34
2014-10-29
1269.75
1275.50
1263
1271.74
+3.64
2014-10-28
1252.74
1271.99
1250.30
1268.10
+15.60
2014-10-27
1252.25
1257.75
1247.60
1252.50
+2.01
2014-10-25
1248.49
1251.50
1246.40
1250.49
+3.69
2014-10-24
1252.24
1261.49
1246.40
1246.80
-5.94
2014-10-23
1268.70
1270.74
1245.70
1252.74
-16.06
2014-10-22
1281.74
1284.75
1265.25
1268.80
-12.69
2014-10-21
1265.45
1283.75
1261.30
1281.49
+16.24
2014-10-20
1258.25
1273.30
1257.24
1265.25
+7.25
2014-10-18
1261
1263.25
1257.70
1258
-4.24
2014-10-17
1248.24
1263.95
1244.20
1262.24
+15.25
2014-10-16
1259.99
1263.74
1238
1246.99
-11.75
2014-10-15
1269.01
1276.74
1244.50
1258.74
-10
2014-10-14
1263.10
1277.80
1258.10
1268.74
+3.74
2014-10-13
1269.50
1274.74
1253.30
1265
+3.50
2014-10-11
1263.24
1263.25
1257.20
1261.50
+0.30
2014-10-10
1271.81
1278.75
1254.50
1261.20
-14.29
2014-10-09
1267.74
1293.75
1259.90
1275.49
+5
2014-10-08
1259.99
1281.25
1255.20
1270.49
+11.49
2014-10-07
1245.99
1268.25
1236.20
1259
+12.51
2014-10-06
1216.50
1247.99
1190.75
1246.49
+23.09
2014-10-04
1227.75
1229.25
1222.80
1223.40
-5.35
2014-10-03
1272.49
1273.24
1221.75
1228.75
-42.99
2014-10-02
1284.25
1294.25
1263.20
1271.74
-12.75
2014-10-01
1300
1304.25
1263.24
1284.49
-14.21
2014-09-30
1307.99
1312.75
1297.70
1298.70
-10.55
2014-09-29
1302.56
1310.25
1295.70
1309.25
+8.89
2014-09-27
1304.24
1306.25
1298.40
1300.36
-4.13
2014-09-26
1318.50
1320
1301.40
1304.49
-6.31
2014-09-25
1321.50
1321.50
1300
1310.80
-11.20
2014-09-24
1333
1341.75
1321.25
1322
-11.75
2014-09-23
1333.75
1348.50
1323.20
1333.75
+1.95
2014-09-22
1333.70
1338.75
1326.20
1331.80
-4.95
2014-09-20
1337.75
1338
1334
1336.75
-2
2014-09-19
1349
1353.50
1336
1338.75
-10.75
2014-09-18
1360
1363.25
1341.25
1349.50
-11
2014-09-17
1368.25
1370.50
1358.70
1360.50
-5.25
2014-09-16
1365.50
1370.50
1359.20
1365.75
+0.25
2014-09-15
1366.25
1375.75
1363
1365.50
-1.40
2014-09-13
1364.40
1370.75
1363.90
1366.90
+1.40
2014-09-12
1373
1373.25
1354.60
1365.50
-6
2014-09-11
1381.50
1384.50
1368.40
1371.50
-11.25
2014-09-10
1384.25
1391.25
1378.60
1382.75
-5.50
2014-09-09
1400
1401.75
1385.10
1388.25
-9.75
2014-09-08
1404.35
1413.50
1395.90
1398
-9.70
2014-09-06
1411.50
1411.50
1406.30
1407.70
-1.70
2014-09-05
1410
1412
1402.50
1409.40
+1.15
2014-09-04
1408.50
1416.25
1404.60
1408.25
+0.25
2014-09-03
1408.40
1413.75
1401.20
1408
-3.25
2014-09-02
1424.50
1429.25
1408
1411.25
-13.50
2014-09-01
1424.75
1425.75
1419.60
1424.75
+3.65
2014-08-30
1425.50
1426
1420.40
1421.10
-2.80
2014-08-29
1423.80
1428.50
1420.20
1423.90
+0.10
2014-08-28
1419.50
1430.25
1414.10
1423.80
+4.55
2014-08-27
1418.25
1424.25
1413.10
1419.25
+2.95
2014-08-26
1418.75
1426.55
1413.75
1416.30
-2.70
2014-08-25
1421.93
1422.30
1414
1419
-3.75
2014-08-23
1423.34
1423.34
1414.70
1422.75
-0.50
2014-08-22
1421.75
1424.75
1414.50
1423.25
+1.50
2014-08-21
1429.50
1429.75
1413.50
1421.75
-7.25
2014-08-20
1437.50
1440.90
1426.70
1429
-7.50
2014-08-19
1446.50
1449.75
1434.20
1436.50
-9.75
2014-08-18
1453.85
1456.30
1445
1446.25
-10.50
2014-08-16
1457.25
1457.50
1453
1456.75
-1.50
2014-08-15
1463
1467.75
1445.50
1458.25
-4.75
2014-08-14
1463
1473.25
1461.20
1463
+0.20
2014-08-13
1471.60
1475.25
1461
1462.80
-8.55
2014-08-12
1469.60
1475.75
1464.70
1471.35
+1.75
2014-08-11
1476.75
1476.75
1466.80
1469.60
-6.45
2014-08-09
1478.75
1479.45
1474.40
1476.05
-2.55
2014-08-08
1476.50
1485.75
1472.45
1478.60
+2.60
2014-08-07
1460
1476.15
1459
1476
+15.70
2014-08-06
1452
1462
1448.75
1460.30
+9
2014-08-05
1463
1467.50
1448.35
1451.30
-12.20
2014-08-04
1461.75
1469.25
1457.50
1463.50
+0.84
2014-08-02
1462.25
1463.75
1459
1462.66
+1.16
2014-08-01
1467.50
1468.25
1454
1461.50
-6
2014-07-31
1476.35
1481
1465
1467.50
-7.95
2014-07-30
1481.30
1484.25
1474.75
1475.45
-6.85
2014-07-29
1489.25
1490.75
1480.70
1482.30
-6.70
2014-07-28
1476.50
1489
1476
1489
+11.75
2014-07-26
1473.75
1478.25
1471.60
1477.25
+3.25
2014-07-25
1466.20
1476.25
1465.20
1474
+7.55
2014-07-24
1481.65
1484.25
1462.80
1466.45
-16.30
2014-07-23
1488.80
1489.75
1480.50
1482.75
-4.05
2014-07-22
1486.90
1491.25
1480.20
1486.80
+0.40
2014-07-21
1488.75
1497.25
1484.65
1486.40
-2.35
2014-07-19
1487.75
1491
1483.70
1488.75
+0.75
2014-07-18
1502.25
1505.50
1485.70
1488
-14.50
2014-07-17
1481.80
1502.70
1479.90
1502.50
+19
2014-07-16
1481
1487.50
1477.15
1483.50
+2.10
2014-07-15
1493.25
1500
1480.65
1481.40
-10.20
2014-07-14
1513
1513.25
1489.65
1491.60
-20.45
2014-07-12
1512.50
1513.40
1508.85
1512.05
-0.90
2014-07-11
1509.25
1515.25
1504.45
1512.95
+3.30
2014-07-10
1503.75
1519.30
1500.10
1509.65
+7.15
2014-07-09
1492.10
1509.75
1490.90
1502.50
+9.05
2014-07-08
1491
1506.25
1488.50
1493.45
+2.22
2014-07-07
1501.50
1504.75
1488.90
1491.23
-5.27
2014-07-05
1502.50
1503.25
1496.50
1496.50
-3.80
2014-07-04
1505.50
1505.75
1492.05
1500.30
-4.70
2014-07-03
1507.30
1509.75
1491.15
1505
-3.50
2014-07-02
1505.30
1518.75
1497.30
1508.50
+2.75
2014-07-01
1482
1511
1478.75
1505.75
+23.45
2014-06-30
1477.75
1484.50
1473.50
1482.30
+4.80
2014-06-28
1480.68
1482.25
1476
1477.50
-2
2014-06-27
1464.75
1484.75
1464.50
1479.50
+13.25
2014-06-26
1474.05
1474.05
1459
1466.25
-6.55
2014-06-25
1469.95
1474.15
1452
1472.80
+3
2014-06-24
1446.50
1473
1446.50
1469.80
+20.80
2014-06-23
1456.25
1458
1440.25
1449
-7.75
2014-06-21
1454.25
1457.75
1449.90
1456.75
+3
2014-06-20
1465.50
1474
1451.70
1453.75
-10.15
2014-06-19
1447.75
1467.50
1446.50
1463.90
+15.40
2014-06-18
1432
1460
1430.10
1448.50
+18
2014-06-17
1435.75
1439.75
1424.90
1430.50
-5.45
2014-06-16
1438.20
1444
1434.25
1435.95
+2.95
2014-06-14
1436.75
1438.50
1430.90
1433
-1.90
2014-06-13
1439.80
1454.75
1431.30
1434.90
-5.60
2014-06-12
1477.20
1483.25
1435.50
1440.50
-36
2014-06-11
1482.45
1486.75
1472.40
1476.50
-4.05
2014-06-10
1450.75
1481
1448.90
1480.55
+31.30
2014-06-09
1453.50
1455
1441.40
1449.25
-2
2014-06-07
1450.25
1452
1447.70
1451.25
+0.25
2014-06-06
1440.40
1455.50
1438.75
1451
+10.65
2014-06-05
1429.15
1444.25
1423
1440.35
+11.75
2014-06-04
1431.70
1432.25
1418
1428.60
-3.65
2014-06-03
1438.50
1441
1426.70
1432.25
-5.80
2014-06-02
1449.05
1451.75
1433.50
1438.05
-14.70
2014-05-31
1446.50
1453.75
1445.20
1452.75
+6.25
2014-05-30
1457.20
1467.15
1445.20
1446.50
-10.65
2014-05-29
1459.50
1463.25
1443.90
1457.15
-0.85
2014-05-28
1461.75
1467.25
1449.70
1458
-1.70
2014-05-27
1476.40
1480.75
1459.20
1459.70
-19.05
2014-05-26
1476.25
1482.25
1475.25
1478.75
+5.25
2014-05-24
1479.25
1479.25
1465
1473.50
-6
2014-05-23
1488.25
1492.15
1476
1479.50
-8.50
2014-05-22
1477.10
1495.85
1468.60
1488
+7.75
2014-05-21
1470.35
1482.75
1464.50
1480.25
+12.25
2014-05-20
1471.25
1478.25
1463.80
1468
-2.75
2014-05-19
1464
1483.75
1463.25
1470.75
+6
2014-05-17
1467
1467
1461.70
1464.75
-2.50
2014-05-16
1469.05
1474.05
1458
1467.25
-2.65
2014-05-15
1478.50
1485
1466
1469.90
-8.60
2014-05-14
1455.70
1479
1449.90
1478.50
+20.75
2014-05-13
1442.25
1457.75
1433.10
1457.75
+15.25
2014-05-12
1425.35
1443.50
1421.50
1442.50
+14.70
2014-05-10
1426
1429.75
1424
1427.80
+1.30
2014-05-09
1435.90
1438.55
1424.40
1426.50
-7.75
2014-05-08
1434.75
1442.10
1424.75
1434.25
-0.25
2014-05-07
1455.25
1457.50
1434.25
1434.50
-19.75
2014-05-06
1445.75
1457.50
1443.70
1454.25
+9.35
2014-05-05
1439.94
1452.75
1436.40
1444.90
+7.40
2014-05-03
1439.40
1441.25
1436.50
1437.50
-3.50
2014-05-02
1423.50
1443
1417.30
1441
+16.75
2014-05-01
1424.50
1429.75
1408.90
1424.25
-0.45
2014-04-30
1430.50
1431.25
1416.90
1424.70
-5.80
2014-04-29
1415.25
1434.50
1410.50
1430.50
+16.75
2014-04-28
1426
1430.90
1411.80
1413.75
-8.25
2014-04-26
1423.75
1424.25
1420.20
1422
-1.75
2014-04-25
1409
1427.75
1407.10
1423.75
+14
2014-04-24
1403.70
1413
1386.10
1409.75
+6.50
2014-04-23
1399
1406.25
1396.50
1403.25
+4.25
2014-04-22
1400.50
1412.75
1394.45
1399
-1.75
2014-04-21
1415.75
1417.25
1399.30
1400.75
-8.75
2014-04-19
1409.50
1409.50
1409.50
1409.50
—
2014-04-18
1439.50
1440.50
1409.50
1409.50
-30.75
2014-04-17
1436.50
1440.75
1430.30
1440.25
+3.50
2014-04-16
1441.25
1445.25
1432.70
1436.75
-4.75
2014-04-15
1466.60
1467.50
1427.80
1441.50
-24.65
2014-04-14
1466.75
1470.15
1461
1466.15
+10.15
2014-04-12
1460
1462.75
1454.70
1456
-3.75
2014-04-11
1459.75
1463.50
1450.25
1459.75
-0.25
2014-04-10
1439.75
1461
1436.40
1460
+20.75
2014-04-09
1442.50
1446.75
1434.40
1439.25
-3
2014-04-08
1427.50
1442.50
1424.50
1442.25
+13.75
2014-04-07
1447.50
1449.73
1427.50
1428.50
-19.67
2014-04-04
1440.30
1450
1433.80
1448.17
+7.67
2014-04-03
1434.70
1444.25
1432.20
1440.50
+4
2014-04-02
1424.50
1438
1420.90
1436.50
+12
2014-04-01
1417.75
1433.75
1413.90
1424.50
+8.30
2014-03-31
1411
1424.75
1410.75
1416.20
+7.45
2014-03-28
1395
1409.25
1393
1408.75
+11.25
2014-03-27
1409.50
1415
1397.30
1397.50
-12
2014-03-26
1423.99
1427
1402
1409.50
-16
2014-03-25
1430.75
1435.75
1423.40
1425.50
-5.25
2014-03-24
1434.50
1442.75
1426.50
1430.75
-3.95
2014-03-21
1437.25
1439.50
1429.40
1434.70
-1.30
2014-03-20
1453
1456
1423.50
1436
-16.60
2014-03-19
1463
1466.75
1450.30
1452.60
-9.20
2014-03-18
1470.25
1470.50
1447.90
1461.80
-9.70
2014-03-17
1474.50
1481.50
1469
1471.50
-3
2014-03-14
1479.50
1481.25
1471
1474.50
-4.75
2014-03-13
1473.75
1481.50
1468.10
1479.25
+5.75
2014-03-12
1464.50
1476.50
1456.75
1473.50
+10.75
2014-03-11
1475.80
1484.75
1462.75
1462.75
-16.25
2014-03-10
1469
1480.75
1464.70
1479
-4.75
2014-03-07
1484.25
1487.25
1481
1483.75
+1.25
2014-03-06
1485
1486.50
1472.10
1482.50
-3.50
2014-03-05
1462
1488
1452.70
1486
+25.50
2014-03-04
1463.25
1463.50
1441.50
1460.50
-1.75
2014-03-03
1452
1463
1447.80
1462.25
+14.50
2014-02-28
1448.70
1454.50
1444.50
1447.75
-3
2014-02-27
1427.25
1454.50
1421
1450.75
+22.50
2014-02-26
1443.50
1444.75
1426.25
1428.25
-14.25
2014-02-25
1437.75
1444
1425.50
1442.50
+4.25
2014-02-24
1424.75
1438.50
1421
1438.25
+21
2014-02-21
1415.50
1420.50
1413.80
1417.25
+2.25
2014-02-20
1426.25
1427.75
1407.20
1415
-13.50
2014-02-19
1421.25
1430
1411.60
1428.50
+1.25
2014-02-18
1432.25
1434
1415.10
1427.25
-5.75
2014-02-17
1430.75
1436.25
1423.40
1433
+7
2014-02-15
1425.75
1430.75
1423.50
1426
+20.50
2014-02-14
1405.50
1431.75
1404.50
1405.50
-1
2014-02-13
1406.75
1408.25
1393.30
1406.50
+16.25
2014-02-12
1390.50
1408.75
1384.10
1390.25
+5.50
2014-02-11
1384.25
1394.75
1379.70
1384.75
+2.25
2014-02-10
1379.50
1394.25
1379.50
1382.50
+0.50
2014-02-08
1381.50
1382.50
1374.70
1382
+7.25
2014-02-07
1374.50
1390.25
1371.10
1374.75
+7
2014-02-01
1366.50
1379.25
1364.25
1367.75
-16.75
2014-01-31
1384.75
1388.25
1367
1384.50
-26
2014-01-30
1410.05
1416.25
1382.30
1410.50
-3.75
2014-01-29
1414.25
1420.75
1402.90
1414.25
-5
2014-01-28
1417.10
1424.50
1405.40
1419.25
-7.25
2014-01-27
1425.50
1439.25
1415.20
1426.50
-8
2014-01-25
1434
1434.25
1423
1434.50
-23.20
2014-01-24
1459.50
1466.75
1428.25
1457.70
-2.55
2014-01-23
1460.50
1469.50
1440.80
1460.25
+13
2014-01-22
1447.25
1464
1444.10
1447.25
-24.25
2014-01-21
1471.25
1471.50
1437
1471.50
+18.75
2014-01-20
1456
1472
1455.09
1452.75
+6.35
2014-01-18
1448.25
1456.75
1447
1446.40
+15.65
2014-01-17
1430.25
1449.75
1426.90
1430.75
+1.50
2014-01-16
1428.75
1431.50
1416.60
1429.25
-7
2014-01-15
1436.02
1437.25
1413.60
1436.25
-2.75
2014-01-14
1438.44
1446.75
1424.80
1439
+4.25
2014-01-13
1435.28
1442
1432.30
1434.75
+3.75
2014-01-11
1430.50
1437
1426.80
1431
+14.60
2014-01-10
1417.75
1433.25
1412.10
1416.40
+0.65
2014-01-09
1415
1425.75
1409.50
1415.75
+2
2014-01-08
1413
1417
1403.30
1413.75
-3.50
2014-01-07
1415.50
1421.25
1407.90
1417.25
+5.75
2014-01-06
1409.91
1423.25
1395.75
1411.50
—