建行美元铂(汇)2020年价格历史
JHPDUSD(H)建行美元铂(汇)（JHPDUSD(H)）2020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
884.92
2020年
最高价
美元/盎司
1070.75
2020-12-30
最低价
美元/盎司
599.04
2020-03-19
2020年价格走势
建行美元铂(汇) · 单位：美元/盎司（日K收盘）
2020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
2020-12-31
1071.69
1076.49
1060.95
1066.50
-4.25
2020-12-30
1050.46
1072
1048.19
1070.75
+23.39
2020-12-29
1037.29
1054.95
1031.43
1047.36
+10.09
2020-12-28
1028.08
1053.12
1028.08
1037.27
+8.65
2020-12-24
1013.77
1030.37
1013.77
1028.62
+15.25
2020-12-23
996.71
1022.68
996.71
1013.37
+14.71
2020-12-22
999.02
1022.64
990.30
998.66
-0.67
2020-12-21
1038.09
1056.40
976.97
999.33
-37.99
2020-12-18
1042.42
1045.43
1033.18
1037.32
-2.61
2020-12-17
1028.82
1060.78
1021.46
1039.93
+12.44
2020-12-16
1030.82
1052.30
1025.42
1027.49
-2.63
2020-12-15
1008.83
1037.60
999.92
1030.12
+21.05
2020-12-14
1013.61
1027.53
1007.82
1009.07
-7.68
2020-12-11
1020.21
1026.50
1011.54
1016.75
-13.21
2020-12-10
1027.98
1040.74
995.95
1029.96
+3.53
2020-12-09
1029.78
1033.92
1014.33
1026.43
-3.07
2020-12-08
1045.83
1048.73
1015.40
1029.50
-16.04
2020-12-07
1061.68
1068.71
1007.21
1045.54
-19.11
2020-12-04
1056.63
1065.84
1048.65
1064.65
+38.29
2020-12-03
1019.49
1036.93
1008.24
1026.36
+9
2020-12-02
994.99
1019.45
982.73
1017.36
+22.65
2020-12-01
969.64
996.43
961.08
994.71
+23.75
2020-11-30
968.07
981.33
954.16
970.96
+2.79
2020-11-27
966.71
972.21
962.08
968.17
+6.07
2020-11-26
965.96
972.04
953.14
962.10
-5.42
2020-11-25
959.35
970.11
951.90
967.52
+7.65
2020-11-24
934.10
964.99
918.32
959.87
+24.21
2020-11-23
949.40
953.86
932.34
935.66
-18.31
2020-11-20
950.09
957.81
948.62
953.97
+6.11
2020-11-19
951.66
955.66
931.23
947.86
-3.49
2020-11-18
934.79
951.35
913.95
951.35
+15.95
2020-11-17
914
938.41
912.99
935.40
+22.66
2020-11-16
893.29
913.35
889.58
912.74
+17.33
2020-11-13
893.12
896.79
892.01
895.41
+10.91
2020-11-12
866.05
886.57
861.25
884.50
+18.05
2020-11-11
883.28
895.07
859.70
866.45
-14.50
2020-11-10
861
881.25
850
880.95
+24.30
2020-11-09
894.96
907.81
855.72
856.65
-39.76
2020-11-06
894.23
900.22
888.83
896.41
-7.39
2020-11-05
876.43
908.70
865.72
903.80
+28.32
2020-11-04
871.77
881.50
851.47
875.48
+5.24
2020-11-03
856.93
885.35
855.22
870.24
+13.15
2020-11-02
847.10
865.39
840.35
857.09
+9.07
2020-10-30
847.20
851.94
845.48
848.02
+0.98
2020-10-29
879.77
880.11
846.85
847.04
-31.74
2020-10-28
887.85
889.63
856.36
878.78
-8.82
2020-10-27
878.45
888.38
872.42
887.60
+11.52
2020-10-26
902.63
905.92
870.31
876.08
-31.69
2020-10-23
912.64
914.46
903.86
907.77
+25.99
2020-10-22
888.74
894.93
862.40
881.78
-7.44
2020-10-21
875.06
897.28
873.52
889.22
+12.32
2020-10-20
862.30
880.26
854.12
876.90
+14.85
2020-10-19
867.52
881.41
858.46
862.05
-2.77
2020-10-16
874.17
874.41
863.91
864.82
-1.34
2020-10-15
861.87
869.22
842.33
866.16
+3.13
2020-10-14
874.85
879.52
856.94
863.03
-13.38
2020-10-13
879.55
881.33
862.67
876.41
-2.94
2020-10-12
888.15
892.66
876.39
879.35
-13.60
2020-10-09
888.79
893.91
886.89
892.95
+24.06
2020-10-08
864.58
876.37
861.44
868.89
+6.14
2020-10-07
864.44
873.50
851.13
862.75
-5.46
2020-10-06
896.24
903.70
864.47
868.21
-27.46
2020-10-05
879.89
901.63
874.09
895.67
+13.92
2020-10-02
881.74
889.19
880.65
881.75
-20.92
2020-10-01
901.90
912
888.17
902.67
+0.99
2020-09-30
883.11
908.03
868.89
901.68
+16.77
2020-09-29
879.98
890.70
875.81
884.91
+2.49
2020-09-28
855.85
885.68
847.88
882.42
+29.79
2020-09-25
847.10
856.02
843.12
852.63
+11.45
2020-09-24
855.35
857.07
827.97
841.18
-14.47
2020-09-23
867.03
880.73
848.34
855.65
-9.89
2020-09-22
871.89
896.40
864.46
865.54
-4.72
2020-09-21
932.70
944.07
858.46
870.26
-62.63
2020-09-18
935.66
939.62
928.72
932.89
+5.08
2020-09-17
980.43
981
926.58
927.81
-51.89
2020-09-16
969.24
983.73
964.31
979.70
+14.14
2020-09-15
953.38
976.41
947.94
965.56
+8.79
2020-09-14
935.78
960.23
932.68
956.77
+25.53
2020-09-11
936.80
939.94
928.31
931.24
-11
2020-09-10
917.42
944.53
917.42
942.24
+25.26
2020-09-09
909.80
925.93
899.50
916.98
+6.58
2020-09-08
908.80
920.08
890.64
910.40
+3.21
2020-09-07
905.95
909.70
899.85
907.19
-1.07
2020-09-04
898.13
910.58
893.70
908.26
+11
2020-09-03
905.02
918.35
884.02
897.26
-8.19
2020-09-02
948.17
949.55
904.79
905.45
-40.18
2020-09-01
935.52
962.39
929.23
945.63
+8.56
2020-08-31
939.63
941.73
926.71
937.07
+3.84
2020-08-28
935.44
938.57
929.65
933.23
+7.90
2020-08-27
932.29
951.57
908.07
925.33
-7.84
2020-08-26
931.20
937.20
910.06
933.17
+2.07
2020-08-25
923.58
935.24
916
931.10
+9.50
2020-08-24
919.99
940.49
913.68
921.60
-3.18
2020-08-21
923.14
927.83
911.65
924.78
+5.58
2020-08-20
943.66
948.40
906.80
919.20
-22.80
2020-08-19
958.20
968.07
938.99
942
-16.68
2020-08-18
954.03
975.69
942.29
958.68
+5.18
2020-08-17
951.28
961.57
939.15
953.50
+7
2020-08-14
952.85
956.45
940.98
946.50
-14.29
2020-08-13
941.18
963.88
923.92
960.79
+18.56
2020-08-12
960.26
965.60
918.54
942.23
-19.76
2020-08-11
996.11
996.11
938.63
961.99
-31.38
2020-08-10
957.33
1006
957.33
993.37
+29.60
2020-08-07
955
965.73
952.09
963.77
-12.50
2020-08-06
974.51
993.01
958.91
976.27
+2.78
2020-08-05
938.55
984.12
927.65
973.49
+39.93
2020-08-04
914.08
936.36
910.98
933.56
+18.62
2020-08-03
908.71
923.57
899.37
914.94
+13.97
2020-07-31
910.19
910.19
900.97
900.97
+6.90
2020-07-30
926.40
945.56
883.31
894.07
-34.91
2020-07-29
949.37
962.07
924.71
928.98
-27.43
2020-07-28
937.11
967
909.35
956.41
+21.64
2020-07-27
925.77
948.25
922
934.77
+13.23
2020-07-24
917.62
924.83
914.83
921.54
-8.13
2020-07-23
910.34
933.14
902.43
929.67
+17.27
2020-07-22
878.63
918.92
868.85
912.40
+32.87
2020-07-21
845.22
885.22
840.09
879.53
+35.62
2020-07-20
838.50
854.66
832.80
843.91
+8.23
2020-07-17
837.77
841.11
835.07
835.68
+2.56
2020-07-16
830.86
838.56
820.94
833.12
+1.24
2020-07-15
829.65
841.07
824.85
831.88
+4.85
2020-07-14
848.54
849.39
816.02
827.03
-20.85
2020-07-13
833.88
851.53
830.85
847.88
+16.72
2020-07-10
835.16
838.39
826.10
831.16
-0.97
2020-07-09
852.87
861.83
824.85
832.13
-20.46
2020-07-08
842.07
854.33
834.67
852.59
+10.84
2020-07-07
825.48
843.96
818.51
841.75
+15.77
2020-07-06
812.10
837.81
810.57
825.98
+15.87
2020-07-03
817.01
818.59
809.50
810.11
-3.64
2020-07-02
816.41
830.31
810.72
813.75
+0.73
2020-07-01
824.68
837.57
806.17
813.02
-14.41
2020-06-30
814.28
833.59
807.20
827.43
+13.13
2020-06-29
809.20
819.95
803.50
814.30
+6.34
2020-06-26
806.33
812.68
801.35
807.96
+7.80
2020-06-25
805.45
811.78
791.64
800.16
-4.28
2020-06-24
832.45
839.77
799.69
804.44
-32.48
2020-06-23
824.85
838.63
812.84
836.92
+10.94
2020-06-22
815.76
839.92
810.45
825.98
+2.64
2020-06-19
822.71
824
810.79
823.34
+16.41
2020-06-18
826.36
829.29
800.93
806.93
-18.89
2020-06-17
829.08
834.95
815.53
825.82
-2.78
2020-06-16
813.19
833.38
808.52
828.60
+16.33
2020-06-15
812.08
821.17
789.23
812.27
-4.23
2020-06-12
818.03
819.53
807.88
816.50
-1.93
2020-06-11
827.57
847.86
812.98
818.43
-8.84
2020-06-10
836.98
850.43
823.08
827.27
-12.71
2020-06-09
836.93
844.96
820.25
839.98
+17.45
2020-06-08
820.03
823.03
820.03
822.53
+0.96
2020-06-05
818.95
826.21
814.43
821.57
-19.16
2020-06-04
842.03
844.59
824.39
840.73
-1.80
2020-06-03
831.78
850.92
827.59
842.53
+11.72
2020-06-02
854.97
864.48
828.02
830.81
-24.46
2020-06-01
840.93
860.70
831.61
855.27
+19.23
2020-05-29
836.99
841.76
833.10
836.04
-2.85
2020-05-28
834.61
846.66
824.13
838.89
+5.02
2020-05-27
835.03
838.52
819.24
833.87
-1.90
2020-05-26
834.56
860.51
824.70
835.77
-1.32
2020-05-25
833.33
848.88
825.27
837.09
-0.58
2020-05-22
834.45
839.73
833.20
837.67
+1.80
2020-05-21
837.28
860.54
821.54
835.87
-3.32
2020-05-20
841.51
860.06
829.20
839.19
+3.30
2020-05-19
827.46
843.66
804.23
835.89
+8.30
2020-05-18
801.13
831.88
800.29
827.59
+38.45
2020-05-15
791.48
797.30
788.80
789.14
+26.08
2020-05-14
763.25
774.35
759
763.06
+0.31
2020-05-13
769.26
772.88
756.25
762.75
-5.09
2020-05-12
765.61
777
758.18
767.84
+1.94
2020-05-11
771.75
781.22
758.97
765.90
-5.50
2020-05-08
775.73
775.73
764.78
771.40
+1.87
2020-05-07
756.49
773.30
751.85
769.53
+13.60
2020-05-06
771.05
776
747.95
755.93
-13.23
2020-05-05
768.84
775.46
759.56
769.16
+1.10
2020-05-04
752.83
779.83
752.08
768.06
+1.94
2020-05-01
764.81
769.44
758.30
766.12
-15.06
2020-04-30
770.70
795.92
759.13
781.18
+7.88
2020-04-29
773.19
795.02
765.87
773.30
+1.69
2020-04-28
761.97
779.36
755.56
771.61
+8.61
2020-04-27
763.98
775.03
751.22
763
-7.36
2020-04-24
757.90
770.36
757.86
770.36
+4.98
2020-04-23
749.69
784.03
747.75
765.38
+15.57
2020-04-22
744.14
764.44
742.42
749.81
+6.77
2020-04-21
783.22
787.61
712.87
743.04
-39.26
2020-04-20
772.86
789.24
767.79
782.30
+5.14
2020-04-17
770.64
777.66
767.50
777.16
-10.12
2020-04-16
781.67
797.93
772.87
787.28
+8.82
2020-04-15
776.50
792.95
768.46
778.46
+2.41
2020-04-14
749.85
792.68
745.34
776.05
+25.80
2020-04-13
744.83
752.67
740.96
750.25
-0.65
2020-04-10
743.83
756.16
743
750.90
+7.26
2020-04-09
733.33
748.39
727
743.64
+9.64
2020-04-08
745.25
759.90
731.50
734
-10.97
2020-04-07
734.22
751.47
731.57
744.97
+10.82
2020-04-06
723.68
740.74
722.50
734.15
+13.63
2020-04-03
718.82
722.75
717.30
720.52
-8.43
2020-04-02
725.62
735.37
713.37
728.95
+3.30
2020-04-01
733.19
734.49
718.84
725.65
-8.85
2020-03-31
731.70
738.78
718.07
734.50
+16.24
2020-03-30
740.37
746.50
716.27
718.26
-28.89
2020-03-27
741.45
750.40
739.19
747.15
+6.38
2020-03-26
723.76
749.86
707.63
740.77
+27.72
2020-03-25
700.74
714.47
696.97
713.05
+11.50
2020-03-24
622.78
702.50
618.63
701.55
+81.85
2020-03-23
596.30
634.02
595.12
619.70
+7.41
2020-03-20
613.34
624.30
608.45
612.29
+13.25
2020-03-19
621.79
648.49
584.17
599.04
-23.64
2020-03-18
675.46
683.20
612.26
622.68
-32.07
2020-03-17
670.50
670.52
653.16
654.75
-14.09
2020-03-16
747.40
771.49
565.68
668.84
-94.40
2020-03-13
754.85
767.04
739.94
763.24
-3.09
2020-03-12
875.27
875.78
753.30
766.33
-108.82
2020-03-11
868.31
887.53
868.31
875.15
+4.92
2020-03-10
864.22
892.89
862.82
870.23
+5.58
2020-03-09
915.53
915.53
864.22
864.65
-36.85
2020-03-06
891.04
901.50
889.91
901.50
+38.60
2020-03-05
869.58
878.69
861.84
862.90
-7.53
2020-03-04
874.95
890.77
865.20
870.43
-6.85
2020-03-03
864.81
883.05
858.50
877.28
+9.97
2020-03-02
859
886.37
852.52
867.31
+5.58
2020-02-28
862.94
873.03
851.02
861.73
-41.27
2020-02-27
915.55
925.08
900.89
903
-12.97
2020-02-26
947.41
947.46
909.75
915.97
-30.05
2020-02-25
967.98
973.66
946.02
946.02
-21.93
2020-02-24
977.05
979.16
960.55
967.95
-7.61
2020-02-21
979.71
979.71
972.04
975.56
-9.52
2020-02-20
1006.48
1012.20
982.05
985.08
-20.49
2020-02-19
990.11
1018.78
989.55
1005.57
+18.66
2020-02-18
970.20
986.91
969.64
986.91
+16.76
2020-02-17
966.04
972.31
965.39
970.15
+3.15
2020-02-14
966.30
967.94
964.23
967
-6.99
2020-02-13
963.36
975.60
961.19
973.99
+10.84
2020-02-12
972.41
974.71
955.47
963.15
-9.01
2020-02-11
962.86
972.50
961.34
972.16
+9.57
2020-02-10
968.92
975.69
954.79
962.59
-6.45
2020-02-07
966.61
971.07
964.09
969.04
+4.29
2020-02-06
978.75
989.30
963.63
964.75
-13.06
2020-02-05
962.85
980.07
961.36
977.81
+16.50
2020-02-04
969.91
982.47
958.50
961.31
-8.34
2020-02-03
960.50
973.44
952.19
969.65
+9.55
2020-01-31
963.83
965.05
957.51
960.10
-15.71
2020-01-30
974.05
980.33
963.74
975.81
+2.61
2020-01-29
988.70
997.50
972.29
973.20
-15.11
2020-01-28
991.76
993.79
981
988.31
-5.39
2020-01-27
1010.03
1010.51
985.95
993.70
-13.39
2020-01-24
1009.17
1011.16
1004.66
1007.09
+2.68
2020-01-23
1014.55
1021.91
998.84
1004.41
-9.79
2020-01-22
1008.35
1015.05
992.23
1014.20
+3.70
2020-01-21
1017.15
1026.88
990.73
1010.50
-5.71
2020-01-20
1023.50
1031.09
1010.36
1016.21
-8.71
2020-01-17
1014.10
1025.50
1014.02
1024.92
+19.65
2020-01-16
1015.83
1041.23
1003.42
1005.27
-12.47
2020-01-15
979.95
1025.47
979.69
1017.74
+37.99
2020-01-14
969.22
980.15
966.14
979.75
+10.23
2020-01-13
977.68
979.73
964.84
969.52
-9.94
2020-01-10
977.40
983.41
976.40
979.46
+22.31
2020-01-09
960.48
962.10
952.54
957.15
-4.58
2020-01-08
956.85
977
956.85
961.73
-7.90
2020-01-07
963.18
976.43
955.31
969.63
+5.63
2020-01-06
980.81
993.77
961.22
964
-19.30
2020-01-03
985.27
988.30
981.02
983.30
+12.45
2020-01-02
969.67
973.10
967.01
970.85
-0.97