建行美元铂(汇)2016年价格历史
JHPDUSD(H)建行美元铂(汇)（JHPDUSD(H)）2016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
990.26
2016年
最高价
美元/盎司
1179.75
2016-08-10
最低价
美元/盎司
812.02
2016-01-21
2016年价格走势
建行美元铂(汇) · 单位：美元/盎司（日K收盘）
2016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
2016-12-30
905.25
906.25
901.25
903.25
+1.75
2016-12-29
897
908.75
897
901.50
+5
2016-12-28
907.50
908.25
892.75
896.50
-10.50
2016-12-27
892.25
911.25
892.25
907
+14.75
2016-12-26
892.25
892.25
892.25
892.25
-13.25
2016-12-23
916.75
917.25
905.50
905.50
-11.25
2016-12-22
911.75
919.75
906.50
916.75
+6
2016-12-21
906.25
923.50
905.50
910.75
+3.50
2016-12-20
921
922.50
901.50
907.25
-13.50
2016-12-19
926.50
931
918
920.75
+14.25
2016-12-16
906.75
907.75
904.25
906.50
-0.25
2016-12-15
944.75
946.50
905.75
906.75
-37.75
2016-12-14
932.50
947.25
932.50
944.50
+12.25
2016-12-13
931
939
924.25
932.25
+1.25
2016-12-12
916.25
933.50
911.25
931
+15.25
2016-12-09
919
923
913.50
915.75
-34.25
2016-12-08
946.75
952.50
940
950
+3.75
2016-12-07
947
949.50
928.25
946.25
-2.25
2016-12-06
933
952.25
931.50
948.50
+17
2016-12-05
929.50
938.50
925
931.50
+1.75
2016-12-02
932
934.75
927.50
929.75
+18.75
2016-12-01
911.50
914
901.75
911
-1.25
2016-11-30
921
927.25
909
912.25
-9.50
2016-11-29
921.25
929.50
916.75
921.75
+1
2016-11-28
907.50
922.50
907
920.75
+13.25
2016-11-25
910.25
910.25
904.75
907.50
-24
2016-11-24
925.75
933.25
924.25
931.50
+6.25
2016-11-23
940
947.75
918.25
925.25
-14.25
2016-11-22
932.25
950
928.25
939.50
+8
2016-11-21
922.25
935.75
919.75
931.50
+0.75
2016-11-18
946.50
951.75
923.75
930.75
-11.25
2016-11-17
940
942.50
940
942
+2.50
2016-11-16
940.25
944.50
925.75
939.50
-0.50
2016-11-15
928.25
947.75
923
940
+9
2016-11-14
943.50
951.25
929.25
931
-11
2016-11-11
953.50
953.50
936.25
942
-34.50
2016-11-10
1007.25
1012.25
971.25
976.50
-33.75
2016-11-09
1011.25
1021
1000.50
1010.25
+1.25
2016-11-08
994.25
1015.25
994
1009
+15.75
2016-11-07
998.75
1002
987.75
993.25
-5
2016-11-04
1001
1003
998
998.25
+3.75
2016-11-03
1000.50
1002
974.75
994.50
+3.75
2016-11-02
994.25
997.25
989.75
990.75
-4.50
2016-11-01
977.25
997.50
973.50
995.25
+18.50
2016-10-31
980.75
982.50
975.25
976.75
-4
2016-10-28
976.50
987.25
976.50
980.75
+16.25
2016-10-27
965.50
971.25
960.25
964.50
-1.25
2016-10-26
966.50
967.75
962.75
965.75
+0.25
2016-10-25
936.50
967.25
935
965.50
+29
2016-10-24
933
949
933
936.50
+3
2016-10-21
930.75
933.50
930.50
933.50
+0.50
2016-10-20
947
947.50
930.25
933
-14
2016-10-19
951.75
952.25
940.50
947
-1.25
2016-10-18
931
948.50
930.50
948.25
+17
2016-10-17
937.25
943.50
928.50
931.25
-5.75
2016-10-14
931.75
940.75
931.75
937
-0.75
2016-10-13
941.25
950
933.75
937.75
-3.50
2016-10-12
951
953.50
939.75
941.25
-22.75
2016-10-11
966.25
967.25
960.25
964
-5.75
2016-10-10
973.75
975.25
966.25
969.75
+3.75
2016-10-07
956.25
966.25
955.25
966
-2
2016-10-06
974.50
983
962.50
968
-5.75
2016-10-05
989.25
995.50
972.75
973.75
-31
2016-10-04
1005
1006
1003
1004.75
-0.50
2016-10-03
1024.75
1030.75
1004.50
1005.25
-22.50
2016-09-30
1032.75
1034.75
1026.75
1027.75
+2.50
2016-09-29
1021.50
1040.75
1019.25
1025.25
+3.75
2016-09-28
1024.25
1028.75
1011.75
1021.50
-2
2016-09-27
1040.75
1047.75
1021.75
1023.50
-18
2016-09-26
1053.75
1055.75
1038.75
1041.50
-17
2016-09-23
1062.50
1063.75
1054.25
1058.50
-3.75
2016-09-22
1049.25
1066
1043.50
1062.25
+33.50
2016-09-21
1032.25
1032.50
1028.50
1028.75
+6.25
2016-09-20
1024
1024
1022
1022.50
-1.50
2016-09-19
1019.25
1031.50
1018.50
1024
+8
2016-09-16
1014.50
1017.50
1013.25
1016
-22.75
2016-09-15
1047
1047.25
1037.75
1038.75
-0.75
2016-09-14
1041
1041.50
1039.25
1039.50
-0.75
2016-09-13
1040.25
1040.50
1038.50
1040.25
+0.25
2016-09-12
1065.75
1066.25
1039
1040
-28.25
2016-09-09
1070
1070.25
1067.75
1068.25
-18.50
2016-09-08
1088
1096.75
1083
1086.75
-0.75
2016-09-07
1095.75
1106.50
1087.50
1087.50
-8.25
2016-09-06
1069.75
1096.50
1069.75
1095.75
+26
2016-09-05
1063
1073.75
1061.25
1069.75
+22.25
2016-09-02
1048.75
1052.75
1044.25
1047.50
-1.75
2016-09-01
1049.75
1051.75
1049
1049.25
-5.75
2016-08-31
1059.75
1061
1052.75
1055
-23.50
2016-08-30
1079.50
1081.75
1076.75
1078.50
+2.25
2016-08-29
1070.50
1079.25
1067.50
1076.25
+3.50
2016-08-26
1073.75
1075
1072.25
1072.75
-6.50
2016-08-25
1078
1082
1077
1079.25
-25
2016-08-24
1103.75
1107.25
1103.75
1104.25
+1.50
2016-08-23
1103.25
1106
1102.25
1102.75
+0.75
2016-08-22
1108.75
1115
1097.75
1102
-26.75
2016-08-19
1130.25
1130.25
1126.50
1128.75
+0.50
2016-08-18
1110.25
1134.25
1104
1128.25
+18
2016-08-17
1122
1123.75
1106.75
1110.25
-5.50
2016-08-16
1114.25
1118
1114
1115.75
+1
2016-08-15
1128.25
1131.25
1112
1114.75
-32.75
2016-08-12
1157
1157
1139.25
1147.50
-28.25
2016-08-11
1180.25
1182.25
1170.50
1175.75
-4
2016-08-10
1157
1194
1154
1179.75
+23
2016-08-09
1152.25
1159.50
1141.75
1156.75
+4.50
2016-08-08
1143.25
1155.50
1141.25
1152.25
+7.75
2016-08-05
1142
1148.25
1141.25
1144.50
-17.75
2016-08-04
1165.25
1166.75
1160.50
1162.25
-3.50
2016-08-03
1169.50
1172.25
1155.75
1165.75
-3.75
2016-08-02
1159.25
1177.50
1154
1169.50
+10.25
2016-08-01
1148.25
1161.75
1144.25
1159.25
+4.50
2016-07-29
1135
1158
1128
1154.75
+17.50
2016-07-28
1122.50
1138.25
1117
1137.25
+14.75
2016-07-27
1093.50
1123
1088.75
1122.50
+28.50
2016-07-26
1089.50
1095.75
1081.50
1094
+6
2016-07-25
1081.25
1088
1067.75
1088
+5.50
2016-07-22
1082.50
1086.25
1079.50
1082.50
-2.25
2016-07-21
1085.50
1088
1083.75
1084.75
+11.50
2016-07-20
1094
1094.50
1065.75
1073.25
-21
2016-07-19
1094.75
1099
1085
1094.25
-0.50
2016-07-18
1091.25
1099.50
1077.25
1094.75
+7.25
2016-07-15
1080.75
1089
1080.50
1087.50
-10.75
2016-07-14
1097.25
1099.50
1077.25
1098.25
+10.50
2016-07-13
1088.25
1094.25
1083.25
1087.75
-0.50
2016-07-12
1102.25
1106.75
1087.25
1088.25
-12.50
2016-07-11
1102.25
1104.25
1089.75
1100.75
+0.75
2016-07-08
1091.25
1100.25
1091
1100
+16.50
2016-07-07
1082.75
1092.25
1075.75
1083.50
+11
2016-07-06
1067.75
1075.50
1067.25
1072.50
+4.25
2016-07-05
1065.25
1072.75
1046
1068.25
+3
2016-07-04
1058.25
1070
1053
1065.25
+6.25
2016-07-01
1053.25
1061.50
1048.25
1059
+45.50
2016-06-30
1007.50
1016.75
998.50
1013.50
+37.25
2016-06-29
975.25
976.25
975.25
976.25
—
2016-06-28
977.75
982.25
970.75
976.25
-1
2016-06-27
987.75
993.50
975.50
977.25
-6.25
2016-06-24
982.25
985.75
978.50
983.50
+17.50
2016-06-23
982.25
987.25
963.75
966
-15.75
2016-06-22
979
986.50
975.25
981.75
-5.50
2016-06-21
984.75
992.50
984
987.25
+2.50
2016-06-20
970.25
987.75
967.25
984.75
+14.25
2016-06-17
966
970.50
965
970.50
-7
2016-06-16
978.25
989.25
971.50
977.50
-1
2016-06-15
972.75
986.25
971
978.50
-10.75
2016-06-14
993
995
988.25
989.25
+12.75
2016-05-28
982.75
983.25
975
976.50
-6.50
2016-05-27
993.25
998.25
980.25
983
-10.25
2016-05-26
990.50
1010
990.50
993.25
+1.25
2016-05-25
1006.25
1006.25
990.75
992
-14.25
2016-05-24
1010
1014.25
1002.50
1006.25
-3
2016-05-23
1020.75
1026.50
1005.75
1009.25
-12.50
2016-05-21
1019.25
1023
1019.25
1021.75
+2.75
2016-05-20
1012.75
1027.50
1011
1019
+6.25
2016-05-19
1040.25
1042.25
1007.75
1012.75
-27
2016-05-18
1056.50
1057.25
1031.25
1039.75
-16.75
2016-05-17
1051
1060.50
1041.50
1056.50
+5.25
2016-05-16
1049.75
1062.25
1049.75
1051.25
+0.25
2016-05-14
1049.75
1051.75
1048.25
1051
+1
2016-05-13
1049.75
1058.75
1038.25
1050
+0.25
2016-05-12
1069.50
1069.50
1048.75
1049.75
-19.50
2016-05-11
1046.75
1073.50
1046.75
1069.25
+23.50
2016-05-10
1042.25
1051.75
1042.25
1045.75
-33.25
2016-05-07
1079.75
1082.75
1075.75
1079
-0.75
2016-05-06
1059.75
1082
1054.75
1079.75
+20.25
2016-05-05
1057
1068.75
1049.25
1059.50
+2.25
2016-05-04
1065.25
1070.25
1052.75
1057.25
-11
2016-05-03
1081.50
1090.50
1064.50
1068.25
-8.75
2016-04-30
1076.75
1080.50
1072.50
1077
+0.25
2016-04-29
1045.25
1080
1043.75
1076.75
+32.50
2016-04-28
1015.25
1046.50
1015.25
1044.25
+29.75
2016-04-27
1017.75
1022.50
1010.50
1014.50
-5.75
2016-04-26
1013.75
1021.25
1002.75
1020.25
+6
2016-04-25
1005.17
1017.75
999.50
1014.25
+3.85
2016-04-23
1022.03
1022.03
1007.15
1010.40
-10.02
2016-04-22
1032.09
1032.69
1018.58
1020.42
-10.71
2016-04-21
1027.50
1043.68
1015
1031.13
+2.62
2016-04-20
1015
1029.21
1007.25
1028.51
+13.51
2016-04-19
976.25
1016.05
974.46
1015
+37
2016-04-18
979.75
986.22
969.51
978
-6.53
2016-04-16
985.76
988.75
983.47
984.53
-1.98
2016-04-15
990.25
990.96
981.86
986.51
-3.74
2016-04-14
996.50
1001.26
983.78
990.25
-6.56
2016-04-13
999.25
1000.23
986.23
996.81
-0.60
2016-04-12
990.30
998.27
984.75
997.41
+7.66
2016-04-11
974.11
992.36
974
989.75
+22.26
2016-04-09
965.54
967.85
964.25
967.49
+2.49
2016-04-08
954.75
968.15
951.98
965
+7.92
2016-04-07
950.14
963.83
942.25
957.08
+8.05
2016-04-06
950.75
959.75
941.63
949.03
-8.57
2016-04-02
952.71
958.35
951.25
957.60
+5.54
2016-04-01
979.96
985.53
951.50
952.06
-27.95
2016-03-31
967.70
983
962.25
980.01
+13.01
2016-03-30
950.53
977.44
950.53
967
+15.25
2016-03-29
945.25
956.50
942.59
951.75
+6.25
2016-03-28
947.25
955.35
943.17
945.50
-2.75
2016-03-26
948.25
948.25
948.25
948.25
—
2016-03-25
954
955.09
943.19
948.25
-5.47
2016-03-24
959.45
960.25
951.71
953.72
-16.31
2016-03-19
970.10
973.50
967.92
970.03
-0.42
2016-03-18
990.50
992.77
970
970.45
-20.38
2016-03-17
958.47
995.17
954.92
990.83
+32.08
2016-03-16
957.75
971.54
955.75
958.75
+1
2016-03-15
959.95
965
950.45
957.75
-1.47
2016-03-14
964.70
976.25
958.86
959.22
-10.20
2016-03-12
968.88
971
964.50
969.42
+0.42
2016-03-11
984.75
988.53
965.87
969
-18.25
2016-03-10
982.42
987.25
972.55
987.25
+7.20
2016-03-09
995.25
995.25
971.93
980.05
-13.20
2016-03-08
1000.67
1006.62
993.25
993.25
-7.98
2016-03-07
976.95
1008.54
975.43
1001.23
+23.23
2016-03-05
968.25
986.94
968.25
978
+10.25
2016-03-04
947.33
971.66
940.62
967.75
+20.15
2016-03-03
932.74
950.50
930.50
947.60
+14.10
2016-03-02
934.50
941
931
933.50
-2.45
2016-03-01
925.52
944.61
925.25
935.95
+11.20
2016-02-29
919.64
925.54
917.23
924.75
+10.07
2016-02-27
915.25
916.50
912.50
914.68
-1.59
2016-02-26
928.44
929.25
916.27
916.27
-12.80
2016-02-25
951.25
952.50
926.06
929.07
-23.18
2016-02-24
942.25
955.75
935.75
952.25
+11.10
2016-02-23
930.50
941.97
925
941.15
+11.55
2016-02-22
933.69
934.85
920.04
929.60
-12.53
2016-02-20
943.29
949.75
941.75
942.13
-1.62
2016-02-19
938.50
948.75
938.01
943.75
+6.24
2016-02-18
946.50
949.74
934.25
937.51
-7.99
2016-02-17
937
945.51
928.80
945.50
+9.26
2016-02-16
934.75
939.75
926
936.24
+0.99
2016-02-15
944.51
947.75
933.25
935.25
+65.25
2016-01-30
874.74
875
869.21
870
-3.50
2016-01-29
864.74
873.50
859.91
873.50
+10.38
2016-01-28
875.17
885
861.76
863.12
-12.30
2016-01-27
874.28
879.92
870.75
875.42
+2.22
2016-01-26
861.25
873.20
854
873.20
+12.70
2016-01-25
834.57
862.78
832.71
860.50
+31.25
2016-01-23
835.75
836.75
828.25
829.25
-8
2016-01-22
812
841.31
811.08
837.25
+25.23
2016-01-21
815.66
826.90
811.75
812.02
-3.91
2016-01-20
831.98
832.49
815.93
815.93
-14.82
2016-01-19
820.25
835.25
819.14
830.75
+10.29
2016-01-18
831.25
831.40
814.75
820.46
-4.69
2016-01-16
836
837
824.25
825.15
-11.85
2016-01-15
839.50
844.01
822.64
837
-2.80
2016-01-14
849.50
854.45
834
839.80
-9.70
2016-01-13
837.75
850.29
832.25
849.50
+11.75
2016-01-12
847.26
847.26
830.73
837.75
-29.05
2016-01-11
880.25
880.25
866.80
866.80
-12.58
2016-01-09
877.39
880.28
877.39
879.38
+1.44
2016-01-08
876.82
883
872.75
877.94
+1.06
2016-01-07
879.09
884
866.25
876.88
-2.13
2016-01-06
888.96
892.25
875.75
879.01
-8.42
2016-01-05
883.76
898.05
880
887.43
+2.43
2016-01-04
885.75
892.50
874
885
+11.49