建行美元铂(汇)2017年价格历史
JHPDUSD(H)建行美元铂(汇)（JHPDUSD(H)）2017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
949.79
2017年
最高价
美元/盎司
1040.75
2017-02-27
最低价
美元/盎司
875
2017-12-12
2017年价格走势
建行美元铂(汇) · 单位：美元/盎司（日K收盘）
2017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
2017-12-29
932
934.50
927.50
929
+4.75
2017-12-28
920.50
928
918.75
924.25
+3.75
2017-12-27
921
924.75
919
920.50
-0.50
2017-12-26
917.75
922.50
914
921
+3.25
2017-12-25
917.75
917.75
917.75
917.75
-0.75
2017-12-22
920
921
916
918.50
-1
2017-12-21
917.75
921.25
912.50
919.50
+1.50
2017-12-20
918
922.75
910.50
918
-1
2017-12-19
913.50
920
907
919
+6.50
2017-12-18
893
912.50
891.75
912.50
+21
2017-12-15
885
892.50
884.50
891.50
+10
2017-12-14
877
891.25
873.50
881.50
+5
2017-12-13
875.50
882
873.50
876.50
+1.50
2017-12-12
888.50
893.50
874
875
-13.50
2017-12-11
888.75
893.50
884.50
888.50
+1
2017-12-08
886.50
887.50
882.50
887.50
-11
2017-12-07
901.75
904
895.50
898.50
-3
2017-12-06
915.50
917.50
900.50
901.50
-14.50
2017-12-05
928.50
930
914.25
916
-13
2017-12-04
939.75
939.75
926.50
929
-12.50
2017-12-01
935.50
944.50
934.25
941.50
-3
2017-11-30
947.50
948
939
944.50
-3.50
2017-11-29
953.50
957
945.50
948
-6
2017-11-28
948.50
956
946.25
954
+6
2017-11-27
942.50
950.50
938
948
+5.50
2017-11-24
942.25
943.50
940
942.50
+8.50
2017-11-23
937.25
941.50
933
934
-3
2017-11-22
936
940
930.50
937
+1
2017-11-21
935
938
921
936
+1.75
2017-11-20
950.75
951.25
933.75
934.25
-17.75
2017-11-17
944
954.50
944
952
+21
2017-11-16
932.25
934.50
929
931
-1.50
2017-11-15
925
939.50
923
932.50
+7.50
2017-11-14
935
935.50
924.50
925
-10.25
2017-11-13
929.75
936.50
928.25
935.25
+6
2017-11-10
940.50
941
928.50
929.25
-6.25
2017-11-09
932.50
939.50
929.75
935.50
+3.25
2017-11-08
923.50
933.75
921.50
932.25
+8.75
2017-11-07
922
935.75
921
923.50
+2
2017-11-06
921
924.50
918
921.50
—
2017-11-03
918.75
921.50
918
921.50
-7.50
2017-11-02
933.75
936
927.75
929
-4.50
2017-11-01
917.75
937.50
916
933.50
+16
2017-10-31
919
925.50
915
917.50
-2
2017-10-30
915.75
920.50
914.50
919.50
+3.75
2017-10-27
915
916.25
912
915.75
-7
2017-10-26
922
927.75
919.75
922.75
+1
2017-10-25
921.75
927.25
913
921.75
-0.25
2017-10-24
921.50
931
919.50
922
—
2017-10-23
921.25
922
914.25
922
-2.50
2017-10-20
920.75
925
919.50
924.50
-1.50
2017-10-19
922
928.75
918
926
+4
2017-10-18
930
936
921
922
-7.50
2017-10-17
940.50
941
926.25
929.50
-10.75
2017-10-16
944
947.50
939.50
940.25
+1.75
2017-10-13
936
940
935.50
938.50
+2.25
2017-10-12
932
940
929.25
936.25
+4.50
2017-10-11
930.75
934.50
928
931.75
+0.75
2017-10-10
915
932.75
914
931
+16.25
2017-10-09
916.50
922.50
912
914.75
+1
2017-10-06
916
916.75
911.25
913.75
-3.25
2017-10-05
913
918
910.50
917
+3.50
2017-10-04
913.50
923
910.75
913.50
-0.50
2017-10-03
916
917
907.50
914
-1
2017-10-02
913.25
916.50
910
915
+2
2017-09-29
916
916
912.50
913
-4.75
2017-09-28
924
926.75
916
917.75
-5.75
2017-09-27
927
930.25
918
923.50
-3.50
2017-09-26
936
946
925.75
927
-9.25
2017-09-25
931.50
938
926.75
936.25
+3.75
2017-09-22
935
935.25
931.50
932.50
-6.75
2017-09-21
945.25
947.75
931
939.25
-6.25
2017-09-20
949
958.25
944
945.50
-3
2017-09-19
960.75
963
948
948.50
-11.50
2017-09-18
967.75
970.50
958.50
960
-8.75
2017-09-15
969
972.50
967.50
968.75
-12.75
2017-09-14
979.75
985.50
976.75
981.50
+2.25
2017-09-13
986
990.25
978.50
979.25
-6.75
2017-09-12
996.75
997.50
982
986
-9
2017-09-11
1000.50
1005.50
995
995
-13.25
2017-09-08
1010.25
1010.50
1008
1008.25
-6.25
2017-09-07
1010.25
1015.25
1001
1014.50
+4.50
2017-09-06
1005.50
1014.50
1002.50
1010
+4.25
2017-09-05
1008.75
1012.50
999.50
1005.75
-3.25
2017-09-04
1012
1015
1006.50
1009
+1.75
2017-09-01
1007
1008.75
1005
1007.25
+11.25
2017-08-31
994.50
997.50
981.50
996
+2
2017-08-30
1002.50
1002.75
983.75
994
-8.50
2017-08-29
984.50
1006.25
983.75
1002.50
+17.75
2017-08-28
975.25
987
973.50
984.75
+10.25
2017-08-25
976
978
974.25
974.50
-6.75
2017-08-24
977
982.50
972.25
981.25
+4.25
2017-08-23
976
983
973.50
977
+1
2017-08-22
982
983
970.50
976
-7
2017-08-21
977.50
986
975.50
983
+3
2017-08-18
978.75
981.50
976
980
+3
2017-08-17
970.50
982.25
968.50
977
+7
2017-08-16
959.25
970.50
958.50
970
+11
2017-08-15
971
974.50
952
959
-11
2017-08-14
983.75
984.25
967
970
-16.25
2017-08-11
982.50
988
982
986.25
+4.75
2017-08-10
974
983.75
972
981.50
+7.50
2017-08-09
974.50
980.75
968.50
974
-0.25
2017-08-08
969
978.50
966
974.25
+5.25
2017-08-07
964.75
970
957.25
969
+3
2017-08-04
967.75
968.50
964.75
966
+4.50
2017-08-03
951
964.25
944.25
961.50
+11
2017-08-02
945
951.75
940.75
950.50
+5
2017-08-01
937.75
948
936.75
945.50
+8
2017-07-31
936.50
944
935
937.50
+2.25
2017-07-28
934.50
935.75
932.75
935.25
+9.25
2017-07-27
919
936.50
919
926
+7
2017-07-26
928.75
931.25
918.50
919
-8.25
2017-07-25
934.25
936.50
924.50
927.25
-6.75
2017-07-24
934.25
940.50
932
934
-1.25
2017-07-21
934.50
937.75
934
935.25
+10
2017-07-20
922.50
928.75
915
925.25
+3.25
2017-07-19
929
929
920.75
922
-6.75
2017-07-18
926.75
931
922.25
928.75
+2.25
2017-07-17
921.75
935
921.75
926.50
+4.75
2017-07-14
918.75
922
917.50
921.75
+14.50
2017-07-13
918
920.75
906
907.25
-10.50
2017-07-12
897.50
919.75
896.75
917.75
+20.25
2017-07-11
900.75
902.25
891.25
897.50
-3
2017-07-10
907.75
909
894.25
900.50
-5.50
2017-07-07
903
906
902
906
-4
2017-07-06
906
911.75
905
910
+3.75
2017-07-05
913.25
916.25
901.25
906.25
-7.50
2017-07-04
907.75
916
904.50
913.75
+6.75
2017-07-03
928.75
928.75
905.25
907
-17
2017-06-30
922
924.50
921.25
924
+4.50
2017-06-29
923.25
925
910.25
919.50
-3.75
2017-06-28
920
925.50
917.25
923.25
+3.25
2017-06-27
916.75
924.50
916.25
920
+2.75
2017-06-26
929.50
929.75
913.50
917.25
-8.75
2017-06-23
926.75
933.50
922.75
926
-1.25
2017-06-22
920.75
934.50
920.25
927.25
+6.50
2017-06-21
923.50
925.75
917.50
920.75
-2.75
2017-06-20
925.50
929.50
920
923.50
-2.25
2017-06-19
928
929.50
919
925.75
-2.25
2017-06-16
925.25
928.25
925
928
+6.50
2017-06-15
945
955
919.50
921.50
-23.50
2017-06-14
924
946.75
924
945
+19.75
2017-06-13
942.50
948.25
924
925.25
-17.75
2017-06-12
939
948.75
938.75
943
+2.75
2017-06-09
939.75
942.25
939
940.25
+2
2017-06-08
946.50
949.25
935.75
938.25
-7.75
2017-06-07
962.75
963.50
946
946
-16.50
2017-06-06
954.75
967.50
952
962.50
+7.25
2017-06-05
954
961.25
949.50
955.25
+1.75
2017-06-02
953.25
954.75
950.25
953.50
+22.50
2017-06-01
947.50
952
928.50
931
-16
2017-05-31
943.25
950.50
938.25
947
+3.75
2017-05-30
957
958.50
940.50
943.25
-13.75
2017-05-29
961.25
963.25
954
957
-3.50
2017-05-26
959.50
962.25
957.25
960.50
+7
2017-05-25
941.75
956
941.50
953.50
+11.75
2017-05-24
948
950.25
939.75
941.75
-6
2017-05-23
942.75
957.75
941.50
947.75
+6
2017-05-22
940.50
945
936.25
941.75
+1.75
2017-05-19
941
943
937.50
940
+3.50
2017-05-18
946
949.25
930.50
936.50
-9.75
2017-05-17
939.50
948.75
936.50
946.25
+7.25
2017-05-16
932.50
940.50
926
939
+6.25
2017-05-15
924
938.50
921
932.75
+12.75
2017-05-12
921.75
922
917
920
+4.75
2017-05-11
912.50
919
909
915.25
+2.75
2017-05-10
902.75
913
900.25
912.50
+10
2017-05-09
919
920
902
902.50
-16.50
2017-05-08
914.75
925
912
919
+6
2017-05-05
911
913
908.25
913
+12.50
2017-05-04
903.75
910.50
894
900.50
-3
2017-05-03
927
928.50
903
903.50
-23.50
2017-05-02
936.50
936.50
925
927
-10
2017-05-01
950
950.25
937
937
-10.50
2017-04-28
948.50
949
944
947.50
+4
2017-04-27
949.75
951.50
941.25
943.50
-6
2017-04-26
955
956.50
947.50
949.50
-5.25
2017-04-25
963
965.50
951.25
954.75
-8
2017-04-24
967.25
972.25
954.50
962.75
-17.25
2017-04-21
976.50
983
973.50
980
+3.25
2017-04-20
965.75
981.25
965
976.75
+10
2017-04-19
982
982.50
966.50
966.75
-15.25
2017-04-18
987.50
990.25
980.50
982
-6
2017-04-17
977.50
990.50
973.25
988
+14.25
2017-04-14
972.50
975.50
972
973.75
+1.50
2017-04-13
962.50
978.50
961
972.25
+8.25
2017-04-12
963
972.50
961.50
964
+1
2017-04-11
940
966
936.75
963
+23
2017-04-10
954.75
955.50
937.50
940
-14.50
2017-04-07
966.50
967
949.50
954.50
+0.75
2017-04-06
960
963.75
952
953.75
-6.75
2017-04-05
960.50
969.25
957.50
960.50
+0.50
2017-04-04
955
964.50
954.25
960
+5
2017-04-03
953.75
956.50
946.75
955
+5
2017-03-31
948
950.75
947.75
950
-5
2017-03-30
951
960.50
950.50
955
+4.50
2017-03-29
957.75
958.75
948.75
950.50
-7.25
2017-03-28
970.75
971.50
957.25
957.75
-13.25
2017-03-27
969.75
982.75
968
971
+6.50
2017-03-24
967.25
969.25
964.50
964.50
+4.75
2017-03-23
962
970.25
956.75
959.75
-2.75
2017-03-22
972.50
973
959.75
962.50
-10
2017-03-21
970
975.25
958.75
972.50
+2.50
2017-03-20
965.75
970.25
961.25
970
+6.50
2017-03-17
961.25
963.50
960.25
963.50
+6
2017-03-16
937
971.75
934.50
957.50
+20.50
2017-03-15
942
944.75
932.50
937
-4.25
2017-03-14
940.50
943.50
936
941.25
+0.50
2017-03-13
941.50
948
938
940.75
+1.25
2017-03-10
942
942
936
939.50
—
2017-03-09
951
952.25
939
939.50
-12
2017-03-08
966.75
968
951.50
951.50
-14.25
2017-03-07
983.50
983.75
962
965.75
-19.25
2017-03-06
999.50
999.75
985
985
-11.25
2017-03-03
984.75
997
984.25
996.25
-3.25
2017-03-02
1016.50
1019.50
998.50
999.50
-18
2017-03-01
1030.75
1035
1014.50
1017.50
-14.75
2017-02-28
1040.25
1044.25
1022
1032.25
-8.50
2017-02-27
1027.75
1041.50
1024.75
1040.75
+14.75
2017-02-24
1023.50
1027
1022.75
1026
+15
2017-02-23
1000.75
1017.25
994.75
1011
+11.50
2017-02-22
996.50
1005.25
995
999.50
+2
2017-02-21
1004
1006
989
997.50
-5.75
2017-02-20
1004
1006.25
998.25
1003.25
-0.50
2017-02-17
1004
1005.50
1001.75
1003.75
-12.25
2017-02-16
998.25
1018.25
998
1016
+17.25
2017-02-15
997.75
1003
988.25
998.75
+0.50
2017-02-14
1000.75
1008.75
996.25
998.25
-2.75
2017-02-13
1009.25
1011.25
993.75
1001
-7.25
2017-02-10
1000.25
1012.25
999
1008.25
-11.50
2017-02-09
1016.75
1028.75
1013.50
1019.75
+3.25
2017-02-08
1012
1019
1003.25
1016.50
+6
2017-02-07
1010
1015.50
1004.25
1010.50
+1
2017-02-06
1005
1014.50
1002.25
1009.50
+8
2017-02-03
1000.50
1004.25
998.75
1001.50
+1.25
2017-02-02
995.75
1011.75
994.75
1000.25
+5
2017-02-01
993.75
1000.25
988
995.25
+1.25
2017-01-31
979.75
998.75
976.50
994
+13.50
2017-01-30
984.75
989.75
975.50
980.50
-2.75
2017-01-27
975
983.25
974.50
983.25
+6.50
2017-01-26
981
988.50
967.50
976.75
-4.75
2017-01-25
992.25
1004.75
974
981.50
-10.75
2017-01-24
980.50
995.50
974.75
992.25
+12.25
2017-01-23
978.50
985.75
976
980
-0.25
2017-01-20
975.50
980.50
970.25
980.25
+29.50
2017-01-19
972
973.25
948.75
950.75
-21.75
2017-01-18
985
986.50
966.50
972.50
-12.75
2017-01-17
981.50
993.25
981
985.25
+0.50
2017-01-13
978.25
984.75
977.75
984.75
+6
2017-01-12
962.75
990.50
962.50
978.75
+15
2017-01-11
978.75
982.75
961.50
963.75
-14.50
2017-01-10
969.75
982.25
967.50
978.25
+9.50
2017-01-09
967.75
978.50
965.50
968.75
+1.50
2017-01-06
965.75
969
960.25
967.25
-4.50
2017-01-05
945.25
974
941.75
971.75
+27.50
2017-01-04
942.25
950.75
925
944.25
+41