建行美元铂(汇)2015年价格历史
JHPDUSD(H)建行美元铂(汇)（JHPDUSD(H)）2015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
1056.18
2015年
最高价
美元/盎司
1278.99
2015-01-22
最低价
美元/盎司
830.88
2015-11-30
2015年价格走势
建行美元铂(汇) · 单位：美元/盎司（日K收盘）
2015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
2015-12-31
870.26
877.26
867.17
873.51
+5.76
2015-12-30
885.50
893.79
858.73
867.75
-18
2015-12-29
875.50
894.25
875.50
885.75
+9.83
2015-12-28
882.57
892
874.08
875.92
-6.65
2015-12-26
882.57
882.57
882.57
882.57
—
2015-12-25
878.16
884.63
877.25
882.57
+5.07
2015-12-24
865.96
880.29
865.25
877.50
+12
2015-12-23
871.25
875
861.75
865.50
-6.60
2015-12-22
877.10
879.69
869.25
872.10
-3.14
2015-12-21
858.75
877.58
854.63
875.24
+15.95
2015-12-19
857.29
861.54
856.50
859.29
+3.98
2015-12-18
847.25
859.35
839.50
855.31
+6.40
2015-12-17
876
882.25
846
848.91
-27.59
2015-12-16
849.50
879.01
849.50
876.50
+25.25
2015-12-15
850.35
860.18
847.39
851.25
+0.50
2015-12-14
842.50
856.25
836.90
850.75
+7.50
2015-12-12
844.03
845.50
842.80
843.25
-1.81
2015-12-11
851.48
858.75
838.06
845.06
-6.48
2015-12-10
856.06
865.96
848.14
851.54
-5.05
2015-12-09
857.94
862.25
845.03
856.59
-1.46
2015-12-08
869.50
871
851.54
858.05
-11.76
2015-12-07
886.05
886.27
868
869.81
-11.63
2015-12-05
877.11
883.66
876.50
881.44
+4.78
2015-12-04
840.25
885.53
840.25
876.66
+36.41
2015-12-03
836.39
848
824.76
840.25
+3
2015-12-02
839.35
851.94
833
837.25
-2
2015-12-01
830.25
845.41
829.70
839.25
+8.37
2015-11-30
825.78
834.80
825.72
830.88
-4.46
2015-11-28
836.75
837
834.65
835.34
+0.40
2015-11-27
853.51
856.61
833.86
834.94
-19.32
2015-11-26
838.50
856
838.50
854.26
+17.01
2015-11-25
839.75
841.49
832.75
837.25
-17
2015-11-21
857
859.47
853.63
854.25
-3.71
2015-11-20
857.25
868.59
854.75
857.96
+2.28
2015-11-19
852.04
863.75
845.58
855.68
+3.68
2015-11-18
855.17
857.25
845.35
852
-4.25
2015-11-17
860.25
873.03
855.47
856.25
-3.25
2015-11-16
866.64
873.44
856.75
859.50
-0.34
2015-11-14
863.40
866.26
859.25
859.84
-4.10
2015-11-13
880.28
882.90
860.25
863.94
-15.06
2015-11-12
888.51
888.75
873.75
879
-10
2015-11-11
899.75
906.50
884.93
889
-9.25
2015-11-10
915.77
918.25
896.72
898.25
-17.62
2015-11-09
939.75
941.25
911.34
915.87
-23.48
2015-11-07
942.75
944.07
936.91
939.35
-2.65
2015-11-06
953.18
959.82
936.67
942
-10.50
2015-11-05
963.75
965
950.98
952.50
-10.75
2015-11-04
963.25
975.50
960.02
963.25
+0.53
2015-11-03
971.65
983.25
959.40
962.72
-8.88
2015-11-02
983.75
984.66
970.39
971.60
-12.90
2015-10-31
986.75
989.77
984.50
984.50
-3.01
2015-10-30
994.71
998.42
986.11
987.51
-6.04
2015-10-29
1008.12
1012.25
989.61
993.55
-14.70
2015-10-28
991
1009.25
985
1008.25
+17.32
2015-10-27
994.31
996.75
982
990.93
-4.07
2015-10-26
1000.83
1003.25
986.68
995
-6.37
2015-10-24
1000.76
1002.27
999.76
1001.37
+0.44
2015-10-23
1009
1018.75
996
1000.93
-7.67
2015-10-22
1007.50
1010.63
999.50
1008.60
+1.26
2015-10-21
1017.75
1022.50
1001.50
1007.34
-11.16
2015-10-20
1014.50
1022.72
1006
1018.50
+5
2015-10-19
1015
1018.50
1009
1013.50
-3.78
2015-10-17
1017.98
1024.75
1017.28
1017.28
+1.28
2015-10-16
1002.22
1019.27
995.25
1016
+13.10
2015-10-15
995.28
1004.66
986.66
1002.90
+7.46
2015-10-14
996
997.88
984.50
995.44
-0.73
2015-10-13
993.76
997.15
978
996.17
+3.76
2015-10-12
982
1000.38
977.25
992.41
+11.29
2015-10-10
978.50
981.12
978.25
981.12
+2.37
2015-10-09
953.09
985.50
945.51
978.75
+25.47
2015-10-08
944.92
954.25
933.16
953.28
+9.34
2015-10-07
936.16
952.38
932.25
943.94
+7.92
2015-10-06
909
941.55
906.25
936.02
+24.45
2015-10-05
909.60
925.50
909.60
911.57
+2.07
2015-10-03
913.44
913.44
903.70
909.50
-2.50
2015-10-02
906.75
914.30
892.87
912
+2.75
2015-10-01
914.25
917.60
901.03
909.25
-5.28
2015-09-30
920.12
928.25
905.36
914.53
-5.60
2015-09-29
922.25
922.75
900
920.13
-2.12
2015-09-28
950.42
950.68
919.75
922.25
-23.87
2015-09-25
956.68
958.63
944
946.12
-11.70
2015-09-24
930.25
958.75
929.71
957.82
+27.51
2015-09-23
936.06
946.50
929.75
930.31
-7.19
2015-09-22
971.47
975.02
936.25
937.50
-33.51
2015-09-21
979
983.18
968.50
971.01
-10.31
2015-09-19
981.50
986.95
977.75
981.32
-0.25
2015-09-18
963.75
989.59
963.50
981.57
+17.44
2015-09-17
973.25
974.87
960.18
964.13
-9.37
2015-09-16
960
975.84
955.75
973.50
+13.20
2015-09-15
954.25
962
949.13
960.30
+4.55
2015-09-14
967.75
972.74
951.94
955.75
-14.88
2015-09-12
967.55
970.69
962.25
970.63
+5.13
2015-09-11
982.72
985.77
958.50
965.50
-17.22
2015-09-10
983.25
992.12
977.20
982.72
-2.73
2015-09-09
1007.39
1010.06
985.45
985.45
-22.05
2015-09-08
988.31
1011.18
987.24
1007.50
+18.25
2015-09-07
992.48
995.50
979.82
989.25
-4
2015-09-05
995.84
997
991.27
993.25
-3.25
2015-09-04
1013.50
1013.75
989.87
996.50
-15.79
2015-09-03
1014.50
1022
1002.25
1012.29
+0.29
2015-09-02
1009.68
1017.25
999.19
1012
+2.42
2015-09-01
1012.50
1016.98
1000.51
1009.58
-3.69
2015-08-31
1014.31
1015.50
999.75
1013.27
-5.73
2015-08-29
1016.50
1022.26
1014.92
1019
+5.75
2015-08-28
1007.49
1025.47
995.91
1013.25
+5.76
2015-08-27
972.64
1007.75
970.10
1007.49
+34.77
2015-08-26
977
985.75
971.92
972.72
-4.78
2015-08-25
995
999.25
970.75
977.50
-20.75
2015-08-24
1025.82
1025.82
991.99
998.25
-29.25
2015-08-22
1026.50
1027.50
1026.50
1027.50
-1.75
2015-08-21
1030.25
1035.75
1022.69
1029.25
-0.50
2015-08-20
1010
1032.82
1007.75
1029.75
+19.25
2015-08-19
991.15
1011.31
988.25
1010.50
+19.12
2015-08-18
996.78
1001
981.25
991.38
-5.35
2015-08-17
992.24
998.80
989.40
996.73
+3.94
2015-08-15
989.84
994.15
988.92
992.79
+1.95
2015-08-14
993.96
1001.88
986.50
990.84
-3.01
2015-08-13
999.27
1001
987.75
993.85
+4.04
2015-08-12
984.75
993.59
978.25
989.81
+5.81
2015-08-11
988.80
1000.25
974.68
984
-4.78
2015-08-10
960.38
991.25
960.38
988.78
+27.43
2015-08-08
957.73
962.50
957.71
961.35
+2.17
2015-08-07
952.25
965.44
946.82
959.18
+6.86
2015-08-06
951.03
954.75
945.45
952.32
+2.51
2015-08-05
957.09
959.08
947.82
949.81
-6.85
2015-08-04
972.72
973.44
944.94
956.66
-15.85
2015-08-03
984.56
986.09
969.77
972.51
-10.74
2015-08-01
985.60
987
980.42
983.25
-1.07
2015-07-31
989.13
995.31
973.50
984.32
-5.18
2015-07-30
985.81
993.98
979.27
989.50
+3.61
2015-07-29
982.37
989.25
977.73
985.89
+3.75
2015-07-28
984.45
988.75
976.75
982.14
-2.11
2015-07-27
986.15
993
972.75
984.25
-1.75
2015-07-25
976.75
990.71
976.27
986
+10.89
2015-07-24
975.50
984.75
969.42
975.11
-0.61
2015-07-23
972.50
999.25
972.50
975.72
+2.10
2015-07-22
981.50
983.75
961.93
973.62
-6.88
2015-07-21
988.81
992.69
965.54
980.50
-5.79
2015-07-20
994.47
996.50
946.25
986.29
-13.54
2015-07-18
997.50
1000.53
997.50
999.83
+1.72
2015-07-17
1012.55
1012.75
996.25
998.11
-13.14
2015-07-16
1019.24
1023
1006.55
1011.25
-6.16
2015-07-15
1026.25
1031
1015.09
1017.41
-9.09
2015-07-14
1030.17
1037.13
1026.29
1026.50
-3.25
2015-07-13
1033.62
1035.50
1021.45
1029.75
-1.29
2015-07-11
1030.75
1035.12
1027.50
1031.04
-0.46
2015-07-10
1023.75
1038.84
1020.25
1031.50
+6.58
2015-07-09
1033.05
1040
1021.50
1024.92
-7.83
2015-07-08
1040.68
1043.79
1010.47
1032.75
-8.45
2015-07-07
1059.21
1068.50
1028.32
1041.20
-18.05
2015-07-06
1084.92
1085.40
1048.25
1059.25
-23.83
2015-07-04
1082.49
1083.41
1081.75
1083.08
+0.19
2015-07-03
1080
1086.11
1080
1082.89
+3.14
2015-07-02
1088
1089.01
1074.25
1079.75
-7.99
2015-07-01
1084.25
1089.75
1076.75
1087.74
+8.99
2015-06-30
1080.05
1084.46
1074.25
1078.75
-1.37
2015-06-29
1092.75
1093.48
1067.75
1080.12
-1.95
2015-06-27
1076.74
1082.11
1076
1082.07
+5.79
2015-06-26
1083
1086.78
1070.50
1076.28
-7.10
2015-06-25
1072.14
1084.56
1071.64
1083.38
+11.46
2015-06-24
1067.38
1074.25
1065.38
1071.92
+3.97
2015-06-23
1063.47
1075.75
1059.47
1067.95
+3.95
2015-06-22
1082.95
1083.75
1058.93
1064
-21.36
2015-06-20
1085
1088.62
1084.49
1085.36
+1.11
2015-06-19
1079.25
1089
1079.25
1084.25
+4.50
2015-06-18
1074.25
1096.01
1072.25
1079.75
+3.13
2015-06-17
1079.60
1080.44
1072.01
1076.62
-3
2015-06-16
1090.34
1094.25
1079.33
1079.62
-11.48
2015-06-15
1099.25
1099.25
1077.90
1091.10
-4.40
2015-06-13
1097.25
1097.90
1094.50
1095.50
-1.85
2015-06-12
1104.66
1109
1095.51
1097.35
-7.06
2015-06-11
1115.84
1117.50
1102.04
1104.41
-11.84
2015-06-10
1109.49
1119.75
1106.02
1116.25
+6.75
2015-06-09
1099.50
1115.25
1099.09
1109.50
+10.43
2015-06-08
1095.23
1102.50
1094.69
1099.07
+3.44
2015-06-06
1092.58
1096.44
1090.64
1095.63
+3.05
2015-06-05
1100
1102.50
1088.94
1092.58
-6.92
2015-06-04
1105.47
1110
1095.87
1099.50
-8
2015-06-03
1102.42
1108.25
1102.42
1107.50
+4.82
2015-06-02
1111.84
1112.21
1101.50
1102.68
-8.64
2015-06-01
1111.73
1121.95
1109.20
1111.32
-1.68
2015-05-30
1114.12
1114.25
1110.85
1113
-1.50
2015-05-29
1114.25
1119.28
1111.26
1114.50
-1.50
2015-05-28
1120.58
1127
1108.50
1116
-5
2015-05-27
1126
1131.50
1119.93
1121
-5.25
2015-05-26
1150.50
1151.53
1125.42
1126.25
-24.47
2015-05-25
1144.95
1151
1143
1150.72
+4.27
2015-05-23
1147.83
1148.70
1144
1146.45
-1.62
2015-05-22
1150.78
1160.80
1144
1148.07
-1.68
2015-05-21
1153.75
1159.10
1144.25
1149.75
-4.96
2015-05-20
1151.49
1158.66
1148.50
1154.71
+3.71
2015-05-19
1178.07
1178.65
1147.47
1151
-26
2015-05-18
1169.93
1178.28
1163
1177
+8.15
2015-05-16
1171.50
1171.80
1167.25
1168.85
-2.30
2015-05-15
1160.50
1171.59
1152.15
1171.15
+10.41
2015-05-14
1150
1165.25
1146.25
1160.74
+9.42
2015-05-13
1140.04
1152.26
1130
1151.32
+11.04
2015-05-12
1125.75
1140.96
1124.63
1140.28
+14.28
2015-05-11
1142.47
1143
1122.64
1126
-15.84
2015-05-09
1143.72
1144.87
1141.17
1141.84
-0.16
2015-05-08
1133.64
1143.33
1130.05
1142
+8.89
2015-05-07
1138.74
1147
1130.12
1133.11
-4.66
2015-05-06
1151.51
1151.60
1136.75
1137.77
-13.73
2015-05-05
1152.38
1156.30
1142.86
1151.50
-0.75
2015-05-04
1129.91
1152.83
1129.13
1152.25
+22.11
2015-05-02
1130.12
1132
1126.31
1130.14
-0.70
2015-05-01
1134.25
1145.22
1128.37
1130.84
-2.47
2015-04-30
1159.30
1161.94
1131.27
1133.31
-25.58
2015-04-29
1153.62
1161.75
1151.25
1158.89
+5.16
2015-04-28
1147.75
1153.97
1140
1153.73
+7.32
2015-04-27
1124.24
1150.46
1119
1146.41
+23.41
2015-04-25
1125
1125.50
1119
1123
-5
2015-04-24
1135.38
1139.50
1121.75
1128
-8.17
2015-04-23
1133.26
1138
1126.55
1136.17
+3.08
2015-04-22
1149.72
1154.68
1131.05
1133.09
-17.16
2015-04-21
1147.83
1159.35
1145.26
1150.25
+2.49
2015-04-20
1171.67
1173.73
1144.31
1147.76
-23.75
2015-04-18
1167.18
1172
1165.25
1171.51
+3.38
2015-04-17
1158.45
1169.22
1157
1168.13
+9.63
2015-04-16
1155.47
1173.89
1153
1158.50
+3.30
2015-04-15
1156.73
1156.73
1146.81
1155.20
-1.80
2015-04-14
1155.96
1159.68
1141.03
1157
-13.33
2015-04-13
1173.17
1174.35
1169.75
1170.33
-3.76
2015-04-11
1172.01
1174.30
1169.25
1174.09
+1.28
2015-04-10
1158.10
1176.94
1155
1172.81
+14.11
2015-04-09
1165.03
1169.59
1155
1158.70
-6.31
2015-04-08
1172.26
1176.74
1160.88
1165.01
-7.20
2015-04-07
1181
1182
1164
1172.21
-9.03
2015-04-06
1168.30
1186.25
1166.66
1181.24
+18.61
2015-04-04
1162.63
1162.63
1162.63
1162.63
—
2015-04-03
1154
1162.63
1151.10
1162.63
+8.85
2015-04-02
1160.50
1168.47
1150
1153.78
-6.72
2015-04-01
1140.87
1161.16
1133.25
1160.50
+19.50
2015-03-31
1117.05
1142
1115.74
1141
+24.29
2015-03-30
1139.25
1139.25
1115.25
1116.71
-22.54
2015-03-28
1143.69
1145.53
1136.95
1139.25
-3.90
2015-03-27
1155.07
1156
1139
1143.15
-10.65
2015-03-26
1147
1163.75
1142.44
1153.80
+5.05
2015-03-25
1139.84
1151.96
1136.47
1148.75
+11.28
2015-03-24
1145.66
1148.69
1133.50
1137.47
-6.78
2015-03-23
1140.63
1148.92
1135.50
1144.25
+5.35
2015-03-21
1139.52
1145.02
1136.25
1138.90
-0.60
2015-03-20
1120.83
1139.75
1120.50
1139.50
+18.29
2015-03-19
1092.69
1133.82
1091.64
1121.21
+29.71
2015-03-18
1095.01
1100.50
1089.50
1091.50
-4.95
2015-03-17
1107.78
1110.75
1088.77
1096.45
-10.80
2015-03-16
1117.83
1122.71
1106.51
1107.25
-9.25
2015-03-14
1115.25
1118.58
1115.25
1116.50
+0.95
2015-03-13
1116.65
1125.28
1114
1115.55
-0.45
2015-03-12
1118.32
1132.25
1115.09
1116
-2.45
2015-03-11
1132.13
1137.65
1115
1118.45
-14.54
2015-03-10
1150.50
1151.11
1130.87
1132.99
-16.51
2015-03-09
1161.25
1161.54
1148.40
1149.50
-10.46
2015-03-07
1162.82
1164.50
1157.66
1159.96
-3.31
2015-03-06
1188.43
1188.43
1160
1163.27
-25.23
2015-03-05
1179.28
1192.47
1177.55
1188.50
+9.50
2015-03-04
1187.90
1190.33
1175.75
1179
-7.31
2015-03-03
1190.25
1196.38
1177.75
1186.31
-3.06
2015-03-02
1186
1193.64
1183.09
1189.37
+2.12
2015-02-28
1189.50
1191.25
1183.50
1187.25
-3.50
2015-02-27
1179.75
1194.63
1167.45
1190.75
+11.30
2015-02-26
1168.24
1192.35
1164.75
1179.45
+11.75
2015-02-25
1164
1177.45
1160.50
1167.70
+2.20
2015-02-24
1168
1169.50
1155.24
1165.50
-2.50
2015-02-23
1165.50
1172.74
1156
1168
+4.75
2015-02-21
1162.45
1173
1160.75
1163.25
-0.65
2015-02-20
1169.50
1175.35
1156.40
1163.90
-3.60
2015-02-19
1169.49
1185.50
1163.40
1167.50
-3.05
2015-02-18
1175.35
1184
1168.75
1170.55
-7.20
2015-02-17
1206.25
1210
1169.49
1177.75
-27.70
2015-02-16
1207.50
1216.99
1204.15
1205.45
-2.10
2015-02-14
1212.40
1212.40
1205.50
1207.55
-0.69
2015-02-13
1203
1213.75
1196.49
1208.24
+5.75
2015-02-12
1194.80
1206.74
1192.90
1202.49
+7.04
2015-02-11
1214.05
1214.24
1192.70
1195.45
-20.55
2015-02-10
1219.50
1225.10
1208.65
1216
-3.99
2015-02-09
1221
1231
1210.15
1219.99
-2.21
2015-02-07
1220.99
1226.40
1220.24
1222.20
+0.20
2015-02-06
1237.90
1257.49
1221.20
1222
-15.35
2015-02-05
1236.85
1245.50
1229.70
1237.35
+0.15
2015-02-04
1222.75
1246.40
1222.49
1237.20
+11.70
2015-02-03
1228.70
1242
1224.99
1225.50
-4
2015-02-02
1239
1240.99
1223.10
1229.50
-10.75
2015-01-31
1234
1243.25
1233.75
1240.25
+18.26
2015-01-30
1219.45
1234.75
1213
1221.99
+6.75
2015-01-29
1259.75
1260.37
1212.75
1215.24
-44.41
2015-01-28
1267.24
1268.49
1255.49
1259.65
-7.85
2015-01-27
1253.50
1270
1246.75
1267.50
+13.65
2015-01-26
1270.99
1277.99
1248.49
1253.85
-9.85
2015-01-24
1273.50
1277
1263.40
1263.70
-10.05
2015-01-23
1279.25
1279.40
1268.49
1273.75
-5.24
2015-01-22
1274.50
1279.74
1269.45
1278.99
+3.25
2015-01-21
1275.74
1288
1269.49
1275.74
+1
2015-01-20
1263
1276
1259
1274.74
+11.75
2015-01-19
1271.85
1272.50
1259.70
1262.99
-4.90
2015-01-17
1264.74
1271
1264.60
1267.89
+2.90
2015-01-16
1259.49
1269.50
1253.24
1264.99
+6.49
2015-01-15
1243.49
1262.50
1227.60
1258.50
+14.76
2015-01-14
1243.50
1247.99
1226.50
1243.74
+0.24
2015-01-13
1232.10
1248
1231.40
1243.50
+9.51
2015-01-12
1232.16
1237.75
1224.90
1233.99
+5
2015-01-10
1228.50
1230.75
1225.70
1228.99
+2.49
2015-01-09
1224
1229.49
1215.70
1226.50
+2.75
2015-01-08
1222.50
1226.70
1213.70
1223.75
+2
2015-01-07
1213.49
1226.75
1209.99
1221.75
+8.76
2015-01-06
1211.75
1219.75
1204.49
1212.99
+2.99
2015-01-05
1204.13
1218
1196.24
1210
+11.75
2015-01-03
1204.74
1208.50
1193.49
1198.25
-5.75
2015-01-02
1209.30
1215.60
1187.24
1204
-9.74