建行美元铂(汇)2025年价格历史
JHPDUSD(H)建行美元铂(汇)（JHPDUSD(H)）2025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
1282.65
2025年
最高价
美元/盎司
2405.14
2025-12-26
最低价
美元/盎司
913.88
2025-04-07
2025年价格走势
建行美元铂(汇) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
2217.53
2247.09
1930.66
1962.62
-259.08
2025-12-30
2121.15
2242.35
2054.35
2221.70
+100.55
2025-12-29
2455.25
2495.53
2120.55
2121.15
-283.99
2025-12-26
2455.26
2465.37
2395.36
2405.14
+242.83
2025-12-24
2235.09
2381.46
2142.65
2162.31
-69.29
2025-12-23
2068.25
2240.60
2054.43
2231.60
+153.81
2025-12-22
1977.85
2094.59
1977.85
2077.79
+101.34
2025-12-19
1970
1991.40
1970
1976.45
+66.70
2025-12-18
1889.10
1981.16
1885.59
1909.75
+24.32
2025-12-17
1853.45
1935.58
1839.05
1885.43
+32.12
2025-12-16
1812.87
1856.41
1781.53
1853.31
+43.76
2025-12-15
1743
1813.05
1737.67
1809.55
+60.46
2025-12-12
1735.49
1750.67
1718.70
1749.09
+61.40
2025-12-11
1639.55
1696.44
1631.42
1687.69
+49.89
2025-12-10
1690.22
1700.91
1635.15
1637.80
-54.40
2025-12-09
1637.85
1692.20
1635.90
1692.20
+48.70
2025-12-08
1643.50
1671.75
1642.85
1643.50
-7.25
2025-12-05
1649.04
1656.25
1638.55
1650.75
-2.63
2025-12-04
1653.25
1677.66
1632.11
1653.38
-0.93
2025-12-03
1622.75
1664.75
1621.20
1654.31
+32.01
2025-12-02
1667.38
1680.97
1613.45
1622.30
-40.25
2025-12-01
1674.85
1725.63
1657.60
1662.55
-12.45
2025-11-28
1664
1679.47
1660.61
1675
+65
2025-11-27
1575.66
1649.46
1569.40
1610
+34.20
2025-11-26
1540.44
1578.17
1539.10
1575.80
+34.02
2025-11-25
1542.57
1567.76
1537.75
1541.78
-1.25
2025-11-24
1520.64
1552.84
1515.41
1543.03
+24.79
2025-11-21
1525.48
1532.45
1514.10
1518.24
-27.38
2025-11-20
1556.92
1569.08
1535.63
1545.62
-10.68
2025-11-19
1528.88
1580.55
1523.47
1556.30
+26.13
2025-11-18
1537.21
1549.70
1511.96
1530.17
-11.67
2025-11-17
1539.32
1565.52
1533.30
1541.84
-9.01
2025-11-14
1568.48
1568.48
1547.66
1550.85
-33.70
2025-11-13
1615.79
1637.80
1581.65
1584.55
-33.90
2025-11-12
1584.39
1624.30
1577.09
1618.45
+35.13
2025-11-11
1569.01
1603.50
1568.20
1583.32
+15.81
2025-11-10
1549.25
1592.40
1549.25
1567.51
+19.65
2025-11-07
1543.75
1564.17
1536.42
1547.86
+4.60
2025-11-06
1553.99
1583.35
1534.30
1543.26
-8
2025-11-05
1552.87
1561.47
1518.72
1551.26
-1.53
2025-11-04
1568.98
1588.11
1532.15
1552.79
-17.46
2025-11-03
1575.94
1615.63
1561.40
1570.25
-11.02
2025-10-31
1590.98
1592.01
1574.54
1581.27
-22.52
2025-10-30
1596.30
1622.05
1579.45
1603.79
+9.44
2025-10-29
1595.98
1621.20
1570.79
1594.35
+1.70
2025-10-28
1591.89
1601.36
1529.95
1592.65
-1
2025-10-27
1609.86
1627.74
1577
1593.65
-14.82
2025-10-24
1620.63
1621.60
1605.24
1608.47
-22.46
2025-10-23
1552.44
1666.27
1543.10
1630.93
+76.51
2025-10-22
1552.54
1566.33
1499.05
1554.42
+4.16
2025-10-21
1640.03
1655.71
1517.78
1550.26
-93.11
2025-10-20
1621.41
1648.87
1565.63
1643.37
+35.82
2025-10-17
1622.14
1631.38
1605.31
1607.55
-114.58
2025-10-16
1661.79
1727.19
1643.35
1722.13
+57.13
2025-10-15
1654.74
1673.72
1627.86
1665
+9.39
2025-10-14
1667.35
1684.72
1614.94
1655.61
-10.60
2025-10-13
1628.34
1672.45
1618.81
1666.21
+61.81
2025-10-10
1604.48
1613.53
1593.80
1604.40
-56.89
2025-10-09
1659.19
1691.60
1640.36
1661.29
+7.69
2025-10-08
1615.67
1677.74
1610.84
1653.60
+39.16
2025-10-07
1641.09
1643.60
1604.71
1614.44
-23.80
2025-10-06
1614.94
1648.65
1602.95
1638.24
+26.64
2025-10-03
1611.82
1616.55
1599.34
1611.60
+64.60
2025-10-02
1548.86
1598.70
1530.75
1547
-2.75
2025-10-01
1565.60
1598.40
1547.50
1549.75
-13.93
2025-09-30
1595.21
1615.48
1527.80
1563.68
-29.17
2025-09-29
1578.38
1629
1577.03
1592.85
+26.20
2025-09-26
1571.60
1575.12
1563.59
1566.65
+47.35
2025-09-25
1470.81
1525.53
1470.58
1519.30
+48.14
2025-09-24
1490.05
1500.89
1466.63
1471.16
-19.02
2025-09-23
1414.38
1491.25
1412.06
1490.18
+77.71
2025-09-22
1408.43
1428.65
1401.40
1412.47
+2.37
2025-09-19
1405.35
1413.45
1402.36
1410.10
+24.41
2025-09-18
1376.85
1404
1355.15
1385.69
+10.95
2025-09-17
1391.90
1403.16
1359.30
1374.74
-16.58
2025-09-16
1398.80
1413.55
1381.81
1391.32
-12.18
2025-09-15
1406.13
1413.40
1387.10
1403.50
+4.85
2025-09-12
1404.61
1407.30
1395.86
1398.65
+7.74
2025-09-11
1394.35
1399.44
1377.77
1390.91
-3.65
2025-09-10
1367.90
1402.40
1365.50
1394.56
+27.11
2025-09-09
1388.40
1403.35
1361.15
1367.45
-24.85
2025-09-08
1377.89
1407.37
1374.74
1392.30
+12.75
2025-09-05
1382.81
1387.74
1377.85
1379.55
+3.40
2025-09-04
1441.04
1441.71
1366.70
1376.15
-64.41
2025-09-03
1398.76
1442.10
1386.27
1440.56
+30.27
2025-09-02
1420.38
1426.73
1375.30
1410.29
-10.56
2025-09-01
1370.02
1424.65
1367.47
1420.85
+47.40
2025-08-29
1360.28
1375.59
1357.78
1373.45
+23.64
2025-08-28
1348.20
1359.48
1342.52
1349.81
+1.72
2025-08-27
1348.26
1359.88
1338.19
1348.09
-0.15
2025-08-26
1341.06
1354.80
1330.72
1348.24
+6.82
2025-08-25
1361.81
1364.65
1338.98
1341.42
-19.22
2025-08-22
1360.27
1373.26
1359.85
1360.64
+11.68
2025-08-21
1340.74
1351.21
1317.50
1348.96
+7.96
2025-08-20
1321.60
1343.95
1303.29
1341
+19.08
2025-08-19
1343.01
1350
1313.70
1321.92
-19.87
2025-08-18
1336.86
1352.80
1327.63
1341.79
+1.14
2025-08-15
1343.88
1347.13
1336.25
1340.65
-11.69
2025-08-14
1334.20
1360.15
1333.20
1352.34
+18.11
2025-08-13
1342.57
1360.05
1333.77
1334.23
-9.22
2025-08-12
1330.50
1348.43
1319.20
1343.45
+13.82
2025-08-11
1330.98
1334.72
1304.72
1329.63
-4.87
2025-08-08
1327.35
1339.68
1323.60
1334.50
-0.95
2025-08-07
1334.36
1346.95
1315.19
1335.45
+1.14
2025-08-06
1326.51
1341.37
1309.75
1334.31
+7.03
2025-08-05
1341.16
1341.72
1304.54
1327.28
-14.62
2025-08-04
1321.79
1355.85
1303.10
1341.90
+26.45
2025-08-01
1312.20
1320.59
1303.65
1315.45
+26.16
2025-07-31
1352.49
1362.35
1287.38
1289.29
-63.23
2025-07-30
1398.77
1408.34
1345.55
1352.52
-45.68
2025-07-29
1397.70
1407.78
1376.20
1398.20
-0.06
2025-07-28
1415.40
1425.85
1378.65
1398.26
-8.22
2025-07-25
1391.31
1407.49
1389.65
1406.48
-3.53
2025-07-24
1429.56
1429.56
1379.99
1410.01
-19.57
2025-07-23
1445.55
1459.66
1422.65
1429.58
-14.99
2025-07-22
1454.06
1463.70
1435.89
1444.57
-6.44
2025-07-21
1426.11
1472.25
1423.28
1451.01
+23.03
2025-07-18
1442.15
1443.40
1426.81
1427.98
-1.62
2025-07-17
1406.62
1437.40
1397.73
1429.60
+19.63
2025-07-16
1372.70
1426.08
1362.81
1409.97
+40.09
2025-07-15
1375.06
1398.80
1363.78
1369.88
-9.62
2025-07-14
1387.18
1409.13
1363.15
1379.50
-20.12
2025-07-11
1383.85
1407.40
1383.08
1399.62
+38.77
2025-07-10
1348.29
1377.36
1342.75
1360.85
+12.64
2025-07-09
1349.44
1380.21
1342.16
1348.21
-1.74
2025-07-08
1367.13
1391.46
1342.71
1349.95
-17.94
2025-07-07
1399.28
1400.51
1348.66
1367.89
-28.20
2025-07-04
1390.76
1398.10
1390.76
1396.09
+19.19
2025-07-03
1411.98
1435.61
1360.69
1376.90
-30.86
2025-07-02
1338.19
1412.20
1338.19
1407.76
+71.42
2025-07-01
1335.81
1373.46
1330.75
1336.34
-0.93
2025-06-30
1341.37
1378.85
1323.93
1337.27
-1.71
2025-06-27
1341.06
1346.97
1338.43
1338.98
-63.85
2025-06-26
1330.06
1415.70
1329.30
1402.83
+73.32
2025-06-25
1306.21
1329.66
1297.26
1329.51
+22.91
2025-06-24
1295.16
1325.76
1279.58
1306.60
+13.18
2025-06-23
1258.67
1306.41
1256.76
1293.42
+28.15
2025-06-20
1275.87
1276.60
1261.95
1265.27
-18.53
2025-06-19
1314.51
1350.10
1266.38
1283.80
-30.23
2025-06-18
1265.17
1314.47
1254.76
1314.03
+50.50
2025-06-17
1264.76
1275.28
1238.31
1263.53
-0.38
2025-06-16
1235.15
1275.26
1228.26
1263.91
+36.71
2025-06-13
1218.92
1232.31
1215.06
1227.20
-56.79
2025-06-12
1278.08
1285.53
1245.66
1283.99
+6.61
2025-06-11
1214.31
1287.85
1211.51
1277.38
+63.62
2025-06-10
1214.78
1227.71
1205.05
1213.76
-1.83
2025-06-09
1168.25
1221.58
1163.62
1215.59
+45.59
2025-06-06
1170.83
1173.45
1161.15
1170
+35
2025-06-05
1091.78
1147.72
1089.26
1135
+43.24
2025-06-04
1076.05
1094.99
1072.66
1091.76
+17.39
2025-06-03
1068.74
1078.53
1054.55
1074.37
+6.38
2025-06-02
1062.76
1072.15
1044.25
1067.99
+9.28
2025-05-30
1059.61
1060.86
1054.59
1058.71
-22.44
2025-05-29
1084.13
1095.40
1073.06
1081.15
-2.39
2025-05-28
1081.73
1099.44
1078.37
1083.54
+2.64
2025-05-27
1087.54
1090.22
1072.20
1080.90
-6.89
2025-05-26
1103.90
1103.90
1086.24
1087.79
-9.91
2025-05-23
1095.51
1098.90
1092.07
1097.70
+19.35
2025-05-22
1079.96
1086.20
1064.80
1078.35
-1.91
2025-05-21
1043.11
1085.70
1040.85
1080.26
+37.03
2025-05-20
1000.99
1043.71
1000.10
1043.23
+40.75
2025-05-19
993.13
1003.35
989.68
1002.48
+12.75
2025-05-16
989.40
991.80
987.17
989.73
-3.99
2025-05-15
985.12
994.19
972.73
993.72
+9.08
2025-05-14
992.55
1002
982.70
984.64
-6.28
2025-05-13
981.80
995.78
979.30
990.92
+9.37
2025-05-12
1000.35
1007.49
978.40
981.55
-16.55
2025-05-09
1001.60
1004.20
997.69
998.10
+10.83
2025-05-08
986.88
991.85
975.90
987.27
+0.55
2025-05-07
986.75
991.85
980.61
986.72
+1.64
2025-05-06
958.85
988.95
957.50
985.08
+25.98
2025-05-05
960.90
974.97
957.06
959.10
-4.62
2025-05-02
963.10
966.71
962.19
963.72
+0.47
2025-05-01
972.72
972.72
956.70
963.25
-8.94
2025-04-30
984.27
984.68
964.76
972.19
-12.83
2025-04-29
987.73
995.46
977.85
985.02
-2.18
2025-04-28
974.03
995.39
969.13
987.20
+13.80
2025-04-25
969.50
974.59
968.55
973.40
-0.95
2025-04-24
976.78
981.25
970.49
974.35
-1.59
2025-04-23
965.25
980.78
953.20
975.94
+11.59
2025-04-22
966.63
977.14
959.84
964.35
+2.79
2025-04-21
972.05
980.75
960.20
961.56
-8.56
2025-04-18
968.60
974.88
967.84
970.12
+2.24
2025-04-17
968.10
975.20
956.14
967.88
-1.86
2025-04-16
963.08
974.47
956.30
969.74
+7.13
2025-04-15
953.15
968.43
947.57
962.61
+8.56
2025-04-14
950.41
961.60
947.20
954.05
+6.21
2025-04-11
949.60
950.07
939.74
947.84
+10.97
2025-04-10
922.90
944.80
922.09
936.87
+14.52
2025-04-09
921.23
933.72
911.58
922.35
+1.51
2025-04-08
913.67
934.45
909.65
920.84
+6.96
2025-04-07
916.71
940.50
896.94
913.88
-8.47
2025-04-04
922.96
925.64
916.39
922.35
-33.33
2025-04-03
977.40
990.83
954.20
955.68
-21.43
2025-04-02
989.60
992.50
970.02
977.11
-10.89
2025-04-01
995.69
1003.45
986.85
988
-6.93
2025-03-31
988.20
1002.73
982.95
994.93
+8.23
2025-03-28
984.48
986.70
981.83
986.70
+1.10
2025-03-27
979.90
993.60
971.55
985.60
+5.55
2025-03-26
986
986.06
972.20
980.05
-5.62
2025-03-25
975.67
990.90
970.35
985.67
+9.80
2025-03-24
983.20
987.06
969.58
975.87
-4.03
2025-03-21
979.48
983.75
975.30
979.90
-6.83
2025-03-20
998.20
1002.58
982.80
986.73
-9.07
2025-03-19
1002.36
1007.47
983
995.80
-6
2025-03-18
1004.95
1010.88
995.50
1001.80
-4.40
2025-03-17
993.05
1006.60
991.70
1006.20
+9.74
2025-03-14
992.36
999.58
989.15
996.46
+8.83
2025-03-13
988.05
992.10
971.50
987.63
-1.19
2025-03-12
978.77
994.77
977.25
988.82
+8.29
2025-03-11
968.25
987.65
953
980.53
+12.48
2025-03-10
964
976.60
962.55
968.05
+2.05
2025-03-07
967.45
968
961.15
966
-6.27
2025-03-06
965.40
984.10
960.47
972.27
+3.87
2025-03-05
959.80
977.10
956.36
968.40
+11.10
2025-03-04
958.90
965.40
950.35
957.30
-1.10
2025-03-03
954.53
966.35
946.80
958.40
+14.15
2025-02-28
943.57
944.95
939.20
944.25
-12.04
2025-02-27
972.30
978.05
956.11
956.29
-16.17
2025-02-26
964.05
982.90
960.83
972.46
+6.33
2025-02-25
964.47
976.49
956.73
966.13
+4.07
2025-02-24
970.90
979.60
962.06
962.06
-9.52
2025-02-21
970.10
976.97
968.90
971.58
-10.17
2025-02-20
969.90
983.25
969.72
981.75
+8.40
2025-02-19
982.80
988.45
970.39
973.35
-10.99
2025-02-18
980.50
991.38
975.30
984.34
+4.44
2025-02-17
980.08
993.25
978.55
979.90
-3.65
2025-02-14
991.60
995.03
980.65
983.55
-13.90
2025-02-13
998.75
1006.50
990.51
997.45
-1.31
2025-02-12
985.29
999.25
980.93
998.76
+11.06
2025-02-11
994.97
998.75
973
987.70
-6.95
2025-02-10
970.88
997.95
970.88
994.65
+9.10
2025-02-07
990.78
992.05
976.78
985.55
-7.58
2025-02-06
985.25
998.15
976.78
993.13
+7.94
2025-02-05
971.97
992.50
967.25
985.19
+13.63
2025-02-04
966.84
982.40
959.63
971.56
+5.33
2025-02-03
982.65
982.85
951.97
966.23
-14.28
2025-01-31
983.05
985.47
974.75
980.51
+9.76
2025-01-30
953.68
973.95
946.50
970.75
+14.95
2025-01-29
944.20
957.65
940.60
955.80
+11.53
2025-01-28
948.28
951.90
935.10
944.27
-3.33
2025-01-27
947.90
954.05
938.35
947.60
-5.58
2025-01-24
953.81
955.04
947.45
953.18
+8.59
2025-01-23
950.40
956.15
940.05
944.59
-6.59
2025-01-22
949.30
955.42
943.90
951.18
+1.63
2025-01-21
943.03
954
935.25
949.55
+7.78
2025-01-20
944.25
949.26
936.23
941.77
-1.43
2025-01-17
944.60
950.26
940.70
943.20
-1.54
2025-01-16
935.05
950.49
933.65
944.74
+8.64
2025-01-15
946.22
948.02
932.60
936.10
-9.80
2025-01-14
957.53
963.85
940.65
945.90
-12.20
2025-01-13
961.85
969.80
951.90
958.10
-6.10
2025-01-10
961.30
968.35
956.83
964.20
+5.81
2025-01-09
959.90
962.45
948.75
958.39
+0.14
2025-01-08
950.54
963.38
947.26
958.25
+7.03
2025-01-07
938.40
958.11
929.80
951.22
+13.06
2025-01-06
939.60
955.60
930.01
938.16
-4.24
2025-01-03
942.30
944.30
937.51
942.40
+17.70
2025-01-02
906.45
926.05
905.95
924.70
+9.09