建行美元铂(汇)2021年价格历史
JHPDUSD(H)建行美元铂(汇)（JHPDUSD(H)）2021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
1092.69
2021年
最高价
美元/盎司
1299.97
2021-02-15
最低价
美元/盎司
898.20
2021-12-15
2021年价格走势
建行美元铂(汇) · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
964.90
970.99
963.78
969
+3.47
2021-12-30
970.54
975.47
960.15
965.53
-5.48
2021-12-29
983.27
986.09
962.51
971.01
-14.96
2021-12-28
968.79
992.29
966.04
985.97
+19.24
2021-12-23
957.48
979
955.43
966.73
+24.73
2021-12-22
932.91
942.40
931.20
942
+9.49
2021-12-21
926.86
946.71
926.86
932.51
+3.97
2021-12-20
935.42
936.32
919.93
928.54
-11.48
2021-12-17
942.01
946.68
936.61
940.02
+1.71
2021-12-16
899.56
939.02
898.55
938.31
+40.11
2021-12-15
922.76
927.14
897.33
898.20
-24.71
2021-12-14
932.53
937.49
912.66
922.91
-8.57
2021-12-13
946.29
958.50
929.85
931.48
-11.99
2021-12-10
941.54
944.01
938.39
943.47
-4.50
2021-12-09
959.01
964.70
939.47
947.97
-10.92
2021-12-08
959.69
969.07
949.86
958.89
-1.89
2021-12-07
936.93
965.99
935.03
960.78
+22.15
2021-12-06
936.50
948.21
925.76
938.63
+5.71
2021-12-03
927.32
938.62
926.61
932.92
-3.64
2021-12-02
953.96
955.43
933.03
936.56
-18.24
2021-12-01
944.36
962
932.14
954.80
+8.08
2021-11-30
969.54
979.78
938.55
946.72
-22.13
2021-11-29
957.18
984.74
957.18
968.85
+10.55
2021-11-26
969.46
972.71
950.77
958.30
-38.85
2021-11-25
980.55
1002.78
974.59
997.15
+17.08
2021-11-24
970.44
987.46
959.66
980.07
+16.29
2021-11-23
1033.75
1035.76
963.78
963.78
-70.27
2021-11-22
1032.72
1043.52
1022.39
1034.05
+0.10
2021-11-19
1041.74
1042.61
1032.26
1033.95
-17.80
2021-11-18
1065.75
1076.06
1044.88
1051.75
-14.44
2021-11-17
1075.73
1077.29
1061.80
1066.19
-9.15
2021-11-16
1092.91
1106.50
1072.70
1075.34
-17.36
2021-11-15
1085.45
1092.73
1072.10
1092.70
+5.86
2021-11-12
1075.26
1089.74
1075.18
1086.84
-1.41
2021-11-11
1091.81
1095.36
1066.99
1088.25
-3.80
2021-11-10
1054.60
1092.83
1049.89
1092.05
+36.61
2021-11-09
1058.53
1066.50
1046.84
1055.44
-4.32
2021-11-08
1038.50
1063.48
1034.13
1059.76
+22.56
2021-11-05
1036.37
1039.88
1035.33
1037.20
+6.53
2021-11-04
1032.30
1051.50
1024.09
1030.67
+0.21
2021-11-03
1042.11
1050.49
1022.59
1030.46
-11.72
2021-11-02
1065.40
1069.67
1041.13
1042.18
-23.78
2021-11-01
1022.14
1066.35
1020.70
1065.96
+44.95
2021-10-29
1018.85
1024.88
1018.85
1021.01
-6.29
2021-10-28
1018.33
1034.69
1010.55
1027.30
+8.48
2021-10-27
1031.25
1038.94
1013.01
1018.82
-11.97
2021-10-26
1064.21
1066.18
1026.76
1030.79
-32.71
2021-10-25
1044.29
1064.75
1040.72
1063.50
+20.64
2021-10-22
1046.01
1054.69
1042.25
1042.86
-7.62
2021-10-21
1053
1066.16
1038.26
1050.48
-4.59
2021-10-20
1045.15
1055.07
1037.01
1055.07
+9.53
2021-10-19
1039.88
1059.56
1036.43
1045.54
+6.11
2021-10-18
1061.26
1062.95
1035.98
1039.43
-21.60
2021-10-15
1058.45
1062.85
1057.24
1061.03
+12.06
2021-10-14
1024.51
1049.18
1017.34
1048.97
+25.29
2021-10-13
1012.02
1035.31
1006.30
1023.68
+9.56
2021-10-12
1024.66
1027.48
1004.55
1014.12
-13.27
2021-10-11
1026.73
1041.46
1020.82
1027.39
-0.94
2021-10-08
1026.28
1030.60
1023.76
1028.33
+34.52
2021-10-07
978.92
999.95
977.66
993.81
+15.53
2021-10-06
964.52
986.29
946.06
978.28
+14.64
2021-10-05
966.93
971.69
950.01
963.64
-3.35
2021-10-04
982.60
985.50
948.44
966.99
-10.96
2021-10-01
978.35
982.83
975.94
977.95
+13.38
2021-09-30
954.06
973.13
947.91
964.57
+12.89
2021-09-29
969.72
975.93
946.38
951.68
-16.12
2021-09-28
984.70
990.42
966.51
967.80
-17.95
2021-09-27
986.08
1003.99
979.89
985.75
+1.04
2021-09-24
982.42
986.95
980.06
984.71
-15.23
2021-09-23
1010.50
1014.50
985.20
999.94
-12.05
2021-09-22
954.53
1013.73
952.79
1011.99
+59.58
2021-09-21
919.03
954.49
906.59
952.41
+34.09
2021-09-20
942.63
946.57
912.22
918.32
-23.84
2021-09-17
946.04
947.19
939.44
942.16
+4.16
2021-09-16
942
960.60
928.13
938
-3.64
2021-09-15
950.42
951.53
930.30
941.64
-7.68
2021-09-14
962.90
966.73
938.76
949.32
-12.90
2021-09-13
957.95
966.38
952.38
962.22
+0.87
2021-09-10
967.61
968.17
956.26
961.35
-23.27
2021-09-09
983.64
992.92
976.03
984.62
+0.44
2021-09-08
1004.90
1010.62
979.34
984.18
-20.15
2021-09-07
1027.25
1029.03
996.73
1004.33
-22.84
2021-09-06
1026.43
1031.66
1019.93
1027.17
-0.06
2021-09-03
1024.30
1029.93
1022.04
1027.23
+30.02
2021-09-02
1006.30
1013.67
993.31
997.21
-10.10
2021-09-01
1012.01
1023.70
1001.05
1007.31
-2.92
2021-08-31
1003.96
1018.27
999.17
1010.23
+7.11
2021-08-30
1011.81
1022
1001.12
1003.12
-12.10
2021-08-27
1012.99
1017.30
1010.79
1015.22
+33.65
2021-08-26
998.68
1004.22
980.52
981.57
-16.46
2021-08-25
1014.25
1018.89
991.09
998.03
-15.42
2021-08-24
1019.67
1027.49
1006.16
1013.45
-4.74
2021-08-23
996.70
1026.50
994.75
1018.19
+18.94
2021-08-20
999.37
1004.40
996.19
999.25
+17.86
2021-08-19
1005.75
1011.11
963.01
981.39
-24
2021-08-18
1000.51
1016.98
991.83
1005.39
+6.54
2021-08-17
1022.40
1032.52
998.85
998.85
-23.88
2021-08-16
1031.26
1031.55
1007.76
1022.73
-8.68
2021-08-13
1033.61
1035.24
1029.34
1031.41
+5.48
2021-08-12
1025.04
1027.11
1012.43
1025.93
+1.45
2021-08-11
1002.43
1024.48
996.44
1024.48
+20.96
2021-08-10
986.37
1003.52
978.86
1003.52
+17.92
2021-08-09
972.60
991.15
963.84
985.60
+3.62
2021-08-06
987.70
989.74
980.83
981.98
-32.58
2021-08-05
1034.06
1034.06
1008.17
1014.56
-17.88
2021-08-04
1050.05
1057.94
1030.94
1032.44
-16.94
2021-08-03
1065.28
1065.28
1043.58
1049.38
-15.84
2021-08-02
1054.25
1070.79
1052.67
1065.22
+15.84
2021-07-30
1046.52
1058.25
1044.47
1049.38
-21.20
2021-07-29
1061.26
1084.10
1055.01
1070.58
+11.60
2021-07-28
1050.89
1067.37
1047.72
1058.98
+6.99
2021-07-27
1070.14
1075.44
1049.86
1051.99
-18.04
2021-07-26
1064.45
1078.28
1058.93
1070.03
+5.32
2021-07-23
1061.51
1066.92
1061.51
1064.71
-23.95
2021-07-22
1082.59
1093.71
1077.26
1088.66
+7.13
2021-07-21
1065.24
1081.53
1063.05
1081.53
+17.21
2021-07-20
1080.28
1088.02
1058.63
1064.32
-15.69
2021-07-19
1103.34
1111.15
1071.33
1080.01
-21.49
2021-07-16
1109.52
1113.85
1100.98
1101.50
-42.23
2021-07-15
1127.99
1148.45
1126.01
1143.73
+15.50
2021-07-14
1121.02
1137.92
1106.06
1128.23
+7.08
2021-07-13
1118.40
1128.99
1104.33
1121.15
+3.60
2021-07-12
1104.83
1118
1091.76
1117.55
+27.15
2021-07-09
1078.51
1098.56
1073.20
1090.40
+13.83
2021-07-08
1089.21
1094.16
1069.45
1076.57
-12.39
2021-07-07
1089.90
1105.23
1077.41
1088.96
+2.11
2021-07-06
1103.94
1120.91
1086.57
1086.85
-17.13
2021-07-05
1094.19
1108.44
1089.86
1103.98
+10.17
2021-07-02
1090.02
1097.54
1088.25
1093.81
+10.37
2021-07-01
1069.48
1097.90
1062.88
1083.44
+17.66
2021-06-30
1075.31
1079.82
1052.74
1065.78
-7.54
2021-06-29
1102.87
1103.11
1063.14
1073.32
-29.69
2021-06-28
1111.26
1119.74
1092.37
1103.01
-6.72
2021-06-25
1105.70
1115
1104.60
1109.73
+17.11
2021-06-24
1094.19
1099.49
1073.18
1092.62
-1.54
2021-06-23
1074.02
1101.96
1070.07
1094.16
+22.79
2021-06-22
1060.05
1076.34
1051.62
1071.37
+13.30
2021-06-21
1047.99
1062.50
1024.89
1058.07
+12.73
2021-06-18
1055.05
1055.17
1041
1045.34
-25.49
2021-06-17
1146.41
1147.22
1066
1070.83
-74.76
2021-06-16
1148.18
1157.22
1144.66
1145.59
-3.88
2021-06-15
1167.50
1171.42
1149.31
1149.47
-18.45
2021-06-14
1149.75
1175.49
1141.48
1167.92
+19.33
2021-06-11
1152.60
1155.18
1146.22
1148.59
-0.66
2021-06-10
1154.56
1154.81
1131.33
1149.25
-3.72
2021-06-09
1159.85
1167.68
1152.46
1152.97
-7.05
2021-06-08
1172.37
1180.28
1156.73
1160.02
-11.90
2021-06-07
1171.03
1179
1162.43
1171.92
+2.88
2021-06-04
1167.54
1169.40
1164.01
1169.04
+9.45
2021-06-03
1186.45
1198.12
1150.09
1159.59
-26.89
2021-06-02
1197.67
1202.49
1178.91
1186.48
-11.15
2021-06-01
1190.41
1207.10
1177.52
1197.63
+7.52
2021-05-31
1184.96
1192.26
1184.30
1190.11
+6.15
2021-05-28
1181.01
1184.99
1178.68
1183.96
+6.79
2021-05-27
1200.50
1201.30
1172.87
1177.17
-24.41
2021-05-26
1192.26
1216.29
1192.02
1201.58
+11.18
2021-05-25
1178.47
1192.79
1169.46
1190.40
+12.35
2021-05-24
1173.49
1184.03
1162.94
1178.05
+5.82
2021-05-21
1174.68
1175.69
1168.35
1172.23
-36.26
2021-05-20
1200.50
1213.53
1186.43
1208.49
+9.98
2021-05-19
1219
1227.86
1189.10
1198.51
-19.75
2021-05-18
1240.45
1251.52
1214.99
1218.26
-21.35
2021-05-17
1232.01
1241.80
1224.52
1239.61
+10.22
2021-05-14
1224.26
1230.53
1221.55
1229.39
+23.35
2021-05-13
1226.35
1227
1201.42
1206.04
-20.52
2021-05-12
1236.55
1248.83
1223.49
1226.56
-9.96
2021-05-11
1270
1271.17
1216.03
1236.52
-33.55
2021-05-10
1252.30
1278.96
1252.22
1270.07
+12.86
2021-05-07
1255.75
1257.92
1247.21
1257.21
+5.66
2021-05-06
1228.62
1253.48
1218.10
1251.55
+21.53
2021-05-05
1221.86
1242.65
1215.46
1230.02
+7.36
2021-05-04
1226.37
1269.38
1221.66
1222.66
-4.89
2021-05-03
1202
1245.83
1194.51
1227.55
+26.91
2021-04-30
1203.02
1208.54
1198.49
1200.64
+0.08
2021-04-29
1214
1232.98
1179.07
1200.56
-12.19
2021-04-28
1254.32
1255.73
1207.34
1212.75
-42.25
2021-04-27
1237.45
1258.49
1235.91
1255
+18.30
2021-04-26
1234.63
1249.81
1228.07
1236.70
+5.01
2021-04-23
1230.81
1234.71
1228.06
1231.69
+17.22
2021-04-22
1216.90
1222.50
1200.35
1214.47
-4.50
2021-04-21
1195.74
1220.83
1186.34
1218.97
+24.20
2021-04-20
1207.84
1214.18
1185.04
1194.77
-15.57
2021-04-19
1204.64
1230.45
1203.05
1210.34
+5.20
2021-04-16
1205.01
1208.96
1202.89
1205.14
+3
2021-04-15
1180.29
1206.36
1173.37
1202.14
+23.19
2021-04-14
1162.44
1186.67
1156.85
1178.95
+17.60
2021-04-13
1170.85
1186.18
1159.21
1161.35
-9.52
2021-04-12
1202.95
1206.55
1168.49
1170.87
-35.30
2021-04-09
1203.54
1210.86
1201.89
1206.17
-17.23
2021-04-08
1228.27
1240.39
1218.37
1223.40
-3.34
2021-04-07
1239.24
1247
1223.97
1226.74
-11.83
2021-04-06
1212.50
1244.69
1200.46
1238.57
+28.01
2021-04-05
1220.34
1221.21
1194.69
1210.56
-4.39
2021-04-02
1206.63
1215.18
1202.52
1214.95
+9.45
2021-04-01
1188.45
1214
1175.06
1205.50
+17.87
2021-03-31
1163.52
1195.57
1154.53
1187.63
+24.68
2021-03-30
1178.98
1186.68
1160.12
1162.95
-14.28
2021-03-29
1186.96
1200.43
1162.69
1177.23
-7.12
2021-03-26
1177
1184.99
1175.09
1184.35
+28.60
2021-03-25
1179.05
1184.82
1145.01
1155.75
-20.26
2021-03-24
1178.03
1189.50
1161.53
1176.01
-1.09
2021-03-23
1184.27
1195.30
1171.93
1177.10
-3.78
2021-03-22
1189.70
1194.74
1163.15
1180.88
-16.53
2021-03-19
1198.85
1205.37
1195.01
1197.41
-29.23
2021-03-18
1198.59
1232.12
1195.87
1226.64
+26.87
2021-03-17
1213.35
1218.50
1187.91
1199.77
-13.50
2021-03-16
1204.55
1237
1203.89
1213.27
+8.99
2021-03-15
1211.53
1223.74
1200.85
1204.28
-0.22
2021-03-12
1188.93
1207.04
1188.57
1204.50
-4.05
2021-03-11
1194.49
1229
1190.92
1208.55
+14.84
2021-03-10
1167.97
1195.35
1154.98
1193.71
+25.62
2021-03-09
1149.84
1180.99
1138.18
1168.09
+17.02
2021-03-08
1133.73
1157.76
1120.09
1151.07
+18.10
2021-03-05
1125.85
1133.85
1117.74
1132.97
-43.30
2021-03-04
1180
1194.05
1148.90
1176.27
-1.64
2021-03-03
1197.98
1215.77
1170.92
1177.91
-19.16
2021-03-02
1212.09
1216.60
1171.75
1197.07
-16.39
2021-03-01
1193.25
1230.52
1185.50
1213.46
+27.75
2021-02-26
1177.05
1190.42
1169.28
1185.71
-60.48
2021-02-25
1263.03
1271.75
1238.46
1246.19
-16.34
2021-02-24
1235.46
1272.28
1227.10
1262.53
+28.62
2021-02-23
1271.18
1279.22
1212.23
1233.91
-34.32
2021-02-22
1276.26
1302.72
1262.48
1268.23
-6.82
2021-02-19
1298.01
1303.80
1270.18
1275.05
+14.48
2021-02-18
1245.05
1289.07
1238.22
1260.57
+13.73
2021-02-17
1303.17
1307.31
1225.66
1246.84
-51.82
2021-02-16
1301.64
1339.20
1263.33
1298.66
-1.31
2021-02-15
1256.85
1306.46
1256.85
1299.97
+48.22
2021-02-12
1248.64
1257.15
1244.81
1251.75
-10.48
2021-02-11
1227.02
1273.06
1225.04
1262.23
+37.23
2021-02-10
1190.07
1252.83
1178.50
1225
+37.85
2021-02-09
1173.74
1191.84
1160.14
1187.15
+15.35
2021-02-08
1129.81
1176.20
1129.81
1171.80
+45.55
2021-02-05
1121.95
1129.63
1119.43
1126.25
+39.52
2021-02-04
1101.87
1110.99
1078.29
1086.73
-13.09
2021-02-03
1100.60
1110.83
1087.13
1099.82
+0.01
2021-02-02
1114.27
1134.13
1093.11
1099.81
-14.29
2021-02-01
1073.02
1130.54
1073.02
1114.10
+36.78
2021-01-29
1086.22
1089.49
1069.69
1077.32
-5.81
2021-01-28
1078.49
1100.22
1052.41
1083.13
+4.43
2021-01-27
1097.90
1105.73
1061.52
1078.70
-18.35
2021-01-26
1096.62
1108.50
1080.40
1097.05
-2.59
2021-01-25
1103.50
1119.33
1096.21
1099.64
-5.61
2021-01-22
1105.99
1111.45
1099.86
1105.25
-31.66
2021-01-21
1112.72
1155.69
1100.82
1136.91
+27.17
2021-01-20
1083
1118.25
1079.81
1109.74
+28.73
2021-01-19
1086.02
1104.96
1076.26
1081.01
-0.42
2021-01-18
1081.27
1090.29
1068.77
1081.43
+1.11
2021-01-15
1081.54
1088.42
1074.07
1080.32
-29.67
2021-01-14
1100.94
1116.62
1096.38
1109.99
+8.94
2021-01-13
1066.49
1105.57
1056.10
1101.05
+33.60
2021-01-12
1031.56
1072.58
1023.46
1067.45
+34.59
2021-01-11
1066.95
1071.45
1009.63
1032.86
-35.54
2021-01-08
1089.79
1090.31
1053.32
1068.40
-47.63
2021-01-07
1088.10
1117.44
1081.92
1116.03
+27.03
2021-01-06
1102.54
1118.94
1085.65
1089
-13.36
2021-01-05
1102.06
1103.61
1051.31
1102.36
-0.65
2021-01-04
1070.90
1131.97
1070.90
1103.01
+36.51