建行美元铂(汇)2023年价格历史
JHPDUSD(H)建行美元铂(汇)（JHPDUSD(H)）2023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
967.45
2023年
最高价
美元/盎司
1127.29
2023-04-21
最低价
美元/盎司
845.89
2023-11-10
2023年价格走势
建行美元铂(汇) · 单位：美元/盎司（日K收盘）
2023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
2023-12-29
1001.87
1002.66
992.30
995.90
-10.75
2023-12-28
992.33
1014.23
989.85
1006.65
+16.69
2023-12-27
981.92
991.53
972.53
989.96
+9.66
2023-12-26
976.73
984.08
970.85
980.30
+5.39
2023-12-22
974.45
979.77
971.75
974.91
+12.40
2023-12-21
965.08
972.51
953.08
962.51
-1.91
2023-12-20
959.30
968.70
950.50
964.42
+5.99
2023-12-19
949.88
960.48
941.18
958.43
+9.98
2023-12-18
945.15
959.95
940.83
948.45
+3.67
2023-12-15
944.56
951.13
941.38
944.78
-14.42
2023-12-14
926.86
964.28
918.60
959.20
+34.26
2023-12-13
921.54
934.82
917.60
924.94
+4.46
2023-12-12
918.13
928.30
911.22
920.48
+2.38
2023-12-11
919.50
930.38
914.98
918.10
-2.21
2023-12-08
920.90
922.45
914.64
920.31
+5.81
2023-12-07
902.09
918.85
890.14
914.50
+11.69
2023-12-06
899.36
914.85
898.38
902.81
+3.06
2023-12-05
916.99
924.95
897.12
899.75
-16.55
2023-12-04
939.64
945.90
914.30
916.30
-18.08
2023-12-01
922.95
936.15
922.53
934.38
+5.29
2023-11-30
938.98
943.13
925.98
929.09
-10.26
2023-11-29
941.95
951.93
926.27
939.35
+0.73
2023-11-28
918.33
940.43
914.90
938.62
+18.92
2023-11-27
934.18
942.02
918.38
919.70
-14.76
2023-11-24
932.27
935.18
930.89
934.46
+17.73
2023-11-23
926.85
932.30
916.41
916.73
-9.39
2023-11-22
940.52
943.74
920.38
926.12
-11.61
2023-11-21
920.05
939.91
916.67
937.73
+18.98
2023-11-20
902.49
918.75
896.83
918.75
+19.37
2023-11-17
900.31
901.45
894.55
899.38
-3.17
2023-11-16
904.80
907.06
892.04
902.55
-1.92
2023-11-15
888.16
905.35
885.58
904.47
+15.80
2023-11-14
855.91
894.60
855.77
888.67
+33.02
2023-11-13
844.80
859.30
844.78
855.65
+9.76
2023-11-10
846.76
850.55
843.48
845.89
-26.96
2023-11-09
872.02
877.82
864.75
872.85
-0.30
2023-11-08
900.40
901.48
869.95
873.15
-24.79
2023-11-07
919.54
922.05
894.28
897.94
-22.46
2023-11-06
934.50
937.06
920.40
920.40
-13.96
2023-11-03
932.14
938.87
931.58
934.36
+11.69
2023-11-02
925.85
935.75
913.98
922.67
-2.42
2023-11-01
940.41
940.68
919.88
925.09
-14.81
2023-10-31
932.58
944.70
931.49
939.90
+8.16
2023-10-30
907.27
933.03
902.49
931.74
+26.56
2023-10-27
901.57
905.18
899.05
905.18
+1.13
2023-10-26
909.02
914.63
896.69
904.05
-5.03
2023-10-25
887.60
911.09
881.80
909.08
+21.50
2023-10-24
901.34
904.13
884.51
887.58
-12.59
2023-10-23
898.28
903.51
890.07
900.17
+1.50
2023-10-20
903.03
903.03
897.69
898.67
+5.47
2023-10-19
885.73
894.69
878.87
893.20
+8.15
2023-10-18
901.32
910.25
881.89
885.05
-15.17
2023-10-17
893.48
904.70
891.29
900.22
+6.76
2023-10-16
887.20
895.08
876.40
893.46
+8.79
2023-10-13
880.25
885.20
879.88
884.67
+11.48
2023-10-12
885.96
898.84
871.28
873.19
-13.05
2023-10-11
887.79
893.05
876.93
886.24
-2.51
2023-10-10
884.67
895.48
883.43
888.75
+3.90
2023-10-09
874.69
893.25
874.69
884.85
+4
2023-10-06
885.18
885.68
876.95
880.85
+22.52
2023-10-05
872.05
875.09
858.24
858.33
-13.77
2023-10-04
875.32
880.65
863.66
872.10
-2.92
2023-10-03
881.38
886.85
871.13
875.02
-7.10
2023-10-02
910.85
914.88
881.25
882.12
-24.38
2023-09-29
912.68
913.15
904.55
906.50
-3.35
2023-09-28
894.29
911.48
886.51
909.85
+18.10
2023-09-27
909.45
912.73
891.65
891.75
-16.83
2023-09-26
916.98
917.48
902.34
908.58
-8.60
2023-09-25
929.24
930.86
912.53
917.18
-13.08
2023-09-22
932.80
934.10
929.72
930.26
+8.15
2023-09-21
937.98
940.71
915.38
922.11
-15.87
2023-09-20
946.25
947.02
934.29
937.98
-8.42
2023-09-19
936.34
952.75
931.76
946.40
+10.30
2023-09-18
929.94
939.73
929.27
936.10
+4.88
2023-09-15
930.49
933.32
928.25
931.22
+21.54
2023-09-14
903.73
912.89
900.87
909.68
+6.13
2023-09-13
912.75
916.20
899.10
903.55
-10.30
2023-09-12
900.98
916.20
895.09
913.85
+13.49
2023-09-11
895.86
908.90
895.19
900.36
+3.12
2023-09-08
893.90
897.30
893.13
897.24
-11.73
2023-09-07
912.55
917.57
903.58
908.97
-4.35
2023-09-06
931.93
933.53
907.69
913.32
-18.97
2023-09-05
956.26
958.75
930.68
932.29
-23.90
2023-09-04
963.63
968.01
952.05
956.19
-8.08
2023-09-01
969.44
970.76
962.28
964.27
-4.36
2023-08-31
977.61
983.11
967.65
968.63
-9.57
2023-08-30
982.52
987.58
974.45
978.20
-3.45
2023-08-29
971.77
984.43
965.62
981.65
+10.48
2023-08-28
947
971.48
938.88
971.17
+23.61
2023-08-25
940.34
950.71
940
947.56
+5.81
2023-08-24
935.21
944.88
928.88
941.75
+6.77
2023-08-23
924.43
940.42
922.30
934.98
+11.12
2023-08-22
908.63
930.65
908
923.86
+15.38
2023-08-21
915.34
918.16
905.26
908.48
-5.89
2023-08-18
911.58
915.28
911.41
914.37
+18.25
2023-08-17
895.34
913.15
885.26
896.12
+0.14
2023-08-16
895.48
899.85
886.32
895.98
+0.60
2023-08-15
906.28
908.25
888.13
895.38
-10.92
2023-08-14
916.38
919.16
894.23
906.30
-8.44
2023-08-11
914.73
915.60
911.80
914.74
+0.14
2023-08-10
892.07
915.68
891.20
914.60
+22.29
2023-08-09
901.38
911.15
891.30
892.31
-9.35
2023-08-08
923.05
925.66
899.24
901.66
-21.53
2023-08-07
927.66
931.52
914.95
923.19
-1.83
2023-08-04
925.69
927.47
921.66
925.02
+4.77
2023-08-03
924.53
929.31
917.15
920.25
-4.02
2023-08-02
929.24
939.24
921.88
924.27
-5.71
2023-08-01
957.71
958.24
924.30
929.98
-28.10
2023-07-31
940.19
962.68
927.03
958.08
+19.20
2023-07-28
942.34
942.34
936.82
938.88
-2.36
2023-07-27
964.74
976.44
938.62
941.24
-23.65
2023-07-26
969.63
972.19
953.50
964.89
-5.38
2023-07-25
965.73
978.18
959.62
970.27
+4.59
2023-07-24
963.35
969.61
957.30
965.68
+0.57
2023-07-21
964.83
967.63
963.08
965.11
+8.14
2023-07-20
977.47
979.88
955.68
956.97
-19.87
2023-07-19
988.52
991.61
976.10
976.84
-12.04
2023-07-18
982.36
995.14
977.05
988.88
+7.63
2023-07-17
971.89
984.08
966.75
981.25
+5.88
2023-07-14
977.05
980.25
974.58
975.37
+2.14
2023-07-13
951.91
978.19
949.87
973.23
+20.33
2023-07-12
928.54
960.30
926.55
952.90
+24.43
2023-07-11
928.19
939.28
924.28
928.47
-0.23
2023-07-10
916.39
928.70
908.52
928.70
+13.37
2023-07-07
913.51
916.80
912.81
915.33
+11.57
2023-07-06
919.78
927.24
897.16
903.76
-14.83
2023-07-05
925.41
925.45
911.72
918.59
-6.91
2023-07-04
912.83
930.70
910.38
925.50
+12.38
2023-07-03
906.53
918.49
897.13
913.12
+6.01
2023-06-30
909.04
911.59
903.81
907.11
+6.59
2023-06-29
916.85
924.29
892.33
900.52
-16.92
2023-06-28
924.95
930.15
905.15
917.44
-7.10
2023-06-27
934.18
937.93
919.40
924.54
-8.07
2023-06-26
923.52
939.59
923.50
932.61
+11.86
2023-06-23
923.38
925.72
919.28
920.75
-8.82
2023-06-22
948.98
952.18
928.02
929.57
-19.73
2023-06-21
963.43
968.32
947.96
949.30
-14.03
2023-06-20
979.73
981.28
956.63
963.33
-16.97
2023-06-19
986.43
986.80
976.99
980.30
-4.72
2023-06-16
981.72
988.33
976.20
985.02
-5.71
2023-06-15
978.28
991.47
965.60
990.73
+12.34
2023-06-14
981.23
985.80
972.59
978.39
-1.91
2023-06-13
994.27
1001.47
979.33
980.30
-15.48
2023-06-12
1010.28
1013.58
991.52
995.78
-16.56
2023-06-09
1011.95
1016.60
1010.87
1012.34
-0.24
2023-06-08
1023.89
1031.01
1011.75
1012.58
-12.05
2023-06-07
1036.62
1049.73
1023.26
1024.63
-10.12
2023-06-06
1038.34
1041.73
1025.75
1034.75
-5.15
2023-06-05
1010.61
1041.05
1005.93
1039.90
+35.53
2023-06-02
1009.25
1009.33
1000.45
1004.37
-9.39
2023-06-01
1003.62
1016.05
996.75
1013.76
+10.54
2023-05-31
1021.63
1026.81
999.07
1003.22
-18.44
2023-05-30
1030.65
1043.20
1019.19
1021.66
-8.87
2023-05-29
1023.31
1037.03
1022.78
1030.53
+4.80
2023-05-26
1029.84
1033.23
1025.24
1025.73
-0.83
2023-05-25
1028.42
1035.73
1020.54
1026.56
-4.12
2023-05-24
1057.15
1059.69
1028.03
1030.68
-26.42
2023-05-23
1073.47
1076.30
1055.15
1057.10
-15.86
2023-05-22
1069.22
1084.93
1062.13
1072.96
+6.10
2023-05-19
1069.65
1072.55
1064.52
1066.86
+3.93
2023-05-18
1078.09
1080.66
1059.53
1062.93
-14.61
2023-05-17
1064.61
1082.55
1061.06
1077.54
+13.07
2023-05-16
1070.92
1076.42
1059.57
1064.47
-6.73
2023-05-15
1057.23
1071.66
1056.92
1071.20
+12.31
2023-05-12
1066.74
1066.74
1054.40
1058.89
-31.68
2023-05-11
1111.87
1122.24
1090.57
1090.57
-18.93
2023-05-10
1101.84
1128.43
1101.60
1109.50
+8.87
2023-05-09
1081.85
1103.08
1070.13
1100.63
+17.36
2023-05-08
1060.89
1088.75
1060.18
1083.27
+20.69
2023-05-05
1061.18
1064.50
1057.76
1062.58
+19.49
2023-05-04
1051.89
1064.44
1036.81
1043.09
-10.30
2023-05-03
1063.77
1077.20
1053.07
1053.39
-10.54
2023-05-02
1063.07
1065.87
1043.93
1063.93
+1.85
2023-05-01
1074.31
1092.08
1061.08
1062.08
-15.15
2023-04-28
1075.43
1081.57
1073.53
1077.23
-1.04
2023-04-27
1095.66
1101.93
1074.75
1078.27
-16.87
2023-04-26
1086.19
1109.71
1084.20
1095.14
+8.95
2023-04-25
1089.32
1095.89
1067.99
1086.19
-3.36
2023-04-24
1123.55
1124.71
1085.40
1089.55
-37.74
2023-04-21
1123.87
1129.62
1119.63
1127.29
+31.16
2023-04-20
1087.99
1099.69
1082.03
1096.13
+7.77
2023-04-19
1085.03
1096.95
1061.50
1088.36
+3.13
2023-04-18
1052.57
1088.93
1048.78
1085.23
+33.11
2023-04-17
1045.03
1059.89
1038.64
1052.12
+6.18
2023-04-14
1042.64
1048.70
1037.88
1045.94
-3.69
2023-04-13
1017
1050.46
1016.25
1049.63
+31.69
2023-04-12
1003.38
1025.68
997
1017.94
+14.81
2023-04-11
992.39
1012.11
991.88
1003.13
-5.51
2023-04-10
1013.03
1013.25
1006.67
1008.64
-1.51
2023-04-07
1008.94
1014.30
1007.60
1010.15
+1.73
2023-04-06
1003.33
1011.54
998.28
1008.42
+5.20
2023-04-05
1021.19
1030
995.73
1003.22
-14.91
2023-04-04
992.92
1023.93
983.58
1018.13
+24.91
2023-04-03
989.78
1001.98
980.85
993.22
-1.42
2023-03-31
997.52
999.48
993.18
994.64
+7.94
2023-03-30
971.54
990.33
965.54
986.70
+15.86
2023-03-29
972.25
974.80
954.48
970.84
+1.15
2023-03-28
980.38
982.55
961.06
969.69
-10.62
2023-03-27
981.60
982.70
963.86
980.31
-2.37
2023-03-24
983.90
985.72
977.65
982.68
-3.10
2023-03-23
979.12
994.80
976.75
985.78
+6.53
2023-03-22
975.06
1002.88
963.55
979.25
+3.84
2023-03-21
991.73
997.65
972.81
975.41
-8.47
2023-03-20
976.81
1005.30
966.80
983.88
+8.64
2023-03-17
970.59
979.61
970.23
975.24
-3.23
2023-03-16
966.08
979.29
957.70
978.47
+13.21
2023-03-15
990.12
993.96
951.65
965.26
-22.59
2023-03-14
997.61
1007.75
978.30
987.85
-8.18
2023-03-13
971.53
1005.23
959.40
996.03
+37.19
2023-03-10
970.19
974.53
955.37
958.84
+10.18
2023-03-09
946.93
962.58
937.32
948.66
+2.99
2023-03-08
934.43
950.93
932.81
945.67
+11.99
2023-03-07
973.43
981.51
932.75
933.68
-39.08
2023-03-06
981.31
981.31
963.28
972.76
-8.19
2023-03-03
970.70
982.06
970.70
980.95
+15.48
2023-03-02
967.33
967.41
949.65
965.47
-0.04
2023-03-01
949.80
970.88
948.88
965.51
+15.93
2023-02-28
939.30
954.53
934.61
949.58
+11.86
2023-02-27
913.38
956.65
909.52
937.72
+24.53
2023-02-24
913.56
919.45
910.24
913.19
-34.49
2023-02-23
957.28
964.50
946.25
947.68
-9.11
2023-02-22
944.19
964.17
938.80
956.79
+12.05
2023-02-21
932.16
947.88
923.93
944.74
+12.78
2023-02-20
920.57
942.44
917.56
931.96
+8.25
2023-02-17
921.28
926.16
919.54
923.71
-3.16
2023-02-16
918.31
929.90
911.20
926.87
+7.78
2023-02-15
942.66
943.14
917.96
919.09
-23.65
2023-02-14
955.97
962.19
941.79
942.74
-12.72
2023-02-13
947.73
955.64
938.92
955.46
+6.28
2023-02-10
953.50
953.73
947.18
949.18
-15.30
2023-02-09
977.89
988.58
963
964.48
-14.88
2023-02-08
979.08
992.38
971.20
979.36
+0.34
2023-02-07
972.27
981.01
965.80
979.02
+5.60
2023-02-06
974.58
988.19
969.30
973.42
-4.25
2023-02-03
989.18
990.46
975.72
977.67
-47.52
2023-02-02
1003.77
1039.40
993.83
1025.19
+20.21
2023-02-01
1017.28
1022.12
1002.57
1004.98
-13.52
2023-01-31
1017.70
1019.76
993.50
1018.50
+1.27
2023-01-30
1016.03
1023.28
1007.76
1017.23
-0.02
2023-01-27
1006.75
1017.61
1004.87
1017.25
-7.51
2023-01-26
1040.83
1046
1023.55
1024.76
-16.12
2023-01-25
1058.88
1062.50
1034.63
1040.88
-18.93
2023-01-24
1042.62
1060.25
1040.92
1059.81
+18.32
2023-01-23
1049.37
1051.46
1030.19
1041.49
-4.75
2023-01-20
1051.18
1054.75
1041.19
1046.24
+19.99
2023-01-19
1062.65
1063.45
1012.88
1026.25
-36.82
2023-01-18
1044.83
1077.88
1034.55
1063.07
+18.44
2023-01-17
1066.55
1070.55
1042.70
1044.63
-22.62
2023-01-16
1070.58
1077.05
1056.50
1067.25
-3.62
2023-01-13
1065.15
1072.05
1059.67
1070.87
+2.54
2023-01-12
1085.57
1089.64
1060.99
1068.33
-21.80
2023-01-11
1080.10
1105.31
1076.88
1090.13
+11.25
2023-01-10
1095.38
1097.26
1074.23
1078.88
-15.77
2023-01-09
1093.50
1104.94
1087.68
1094.65
-0.14
2023-01-06
1084.17
1097.25
1083.11
1094.79
+32.61
2023-01-05
1081.42
1092.31
1059.67
1062.18
-18.09
2023-01-04
1085
1097.72
1075.27
1080.27
+9
2023-01-03
1075.23
1082.01
1069.17
1071.27
+0.65