工行纸铂金(美元)2020年价格历史
USDAPT工行纸铂金(美元)（USDAPT）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
884.90
2020年
最高价
美元/盎司
1067.40
2020-12-31
最低价
美元/盎司
605.67
2020-03-19
2020年价格走势
工行纸铂金(美元) · 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
1060.90
1075.40
1055.40
1067.40
+7.50
2020-12-30
1045.79
1062.40
1043.90
1059.90
+17.34
2020-12-29
1036.34
1048.34
1029.46
1042.56
+13.16
2020-12-28
1020.90
1044.90
1019.90
1029.40
+8.14
2020-12-25
1021.05
1021.26
1021.05
1021.26
-0.14
2020-12-24
1007.40
1023.40
1006.40
1021.40
+14
2020-12-23
991.90
1014.90
990.90
1007.40
+16
2020-12-22
991.40
1014.90
987.40
991.40
-0.50
2020-12-21
1028.40
1046.90
976.90
991.90
-37
2020-12-18
1033.90
1047.90
1021.40
1028.90
-5
2020-12-17
1021.40
1052.90
1015.90
1033.90
+11.50
2020-12-16
1021.90
1045.40
1019.40
1022.40
+1
2020-12-15
1001.90
1030.40
993.90
1021.40
+19.50
2020-12-14
1007.05
1021.40
1001.90
1001.90
-4.39
2020-12-11
1022.28
1029.15
997.47
1006.29
-15.73
2020-12-10
1019.15
1032.45
988.58
1022.02
+1.95
2020-12-09
1021.23
1025.95
1006.62
1020.07
-1.47
2020-12-08
1038.46
1040.10
1008.32
1021.54
-16.73
2020-12-07
1019.41
1039.20
1015.24
1038.27
-18.13
2020-12-04
1018.90
1072.40
998.90
1056.40
+37.50
2020-12-03
1010.90
1028.90
998.90
1018.90
+8.50
2020-12-02
985.90
1010.90
973.90
1010.40
+24.50
2020-12-01
961.40
987.90
954.90
985.90
+23
2020-11-30
962.40
972.90
947.90
962.90
+3
2020-11-27
954.90
963.90
939.90
959.90
+6
2020-11-26
959.40
965.40
947.40
953.90
-7
2020-11-25
949.90
962.40
943.40
960.90
+10.50
2020-11-24
926.40
954.40
911.90
950.40
+23.50
2020-11-23
946.90
946.90
922.40
926.90
-19.50
2020-11-20
937.90
957.40
933.40
946.40
+8
2020-11-19
943.40
947.90
924.40
938.40
-5
2020-11-18
927.40
943.40
910.40
943.40
+16
2020-11-17
906.40
929.90
905.40
927.40
+22.50
2020-11-16
887.90
905.40
880.90
904.90
+17.50
2020-11-13
877.90
890.40
869.40
887.40
+9.50
2020-11-12
858.40
879.90
852.90
877.90
+20
2020-11-11
876.35
886.36
853.40
857.90
-15.51
2020-11-10
853.08
873.93
845.20
873.41
+23.54
2020-11-09
895.19
900.73
849.15
849.87
-39.03
2020-11-06
894.40
906.90
880.90
888.90
-6
2020-11-05
868.90
900.90
858.90
894.90
+26.50
2020-11-04
862.40
873.40
844.40
868.40
+6
2020-11-03
849.40
875.90
847.40
862.40
+13.50
2020-11-02
840.89
856.40
832.90
848.90
+7.83
2020-10-30
839.13
853.83
837.46
841.07
-1.10
2020-10-29
871.92
872.57
840.99
842.17
-30.48
2020-10-28
880.40
881.95
851.18
872.65
-7.78
2020-10-27
870.72
880.74
864.83
880.43
+8.63
2020-10-26
896.65
898.57
864.27
871.80
-29.50
2020-10-23
875.59
911.58
874.37
901.30
+26.42
2020-10-22
881.22
886.25
856.69
874.88
-5.59
2020-10-21
868.62
888.43
867.14
880.47
+11.26
2020-10-20
853.61
871.79
846.38
869.21
+16.72
2020-10-19
856.25
871.63
851.52
852.49
-3.81
2020-10-16
856.74
869.03
850.20
856.30
-0.44
2020-10-15
853.50
860.27
834.89
856.74
+2.41
2020-10-14
867.16
872.21
851.49
854.33
-12.94
2020-10-13
870.86
873.32
855.96
867.27
-3.85
2020-10-12
879.45
886
868.91
871.12
-12.88
2020-10-09
860.40
889.16
851.58
884
+23.06
2020-10-08
855
867.66
852.50
860.94
+5.94
2020-10-07
855.50
865
843.50
855
-1
2020-10-06
889
895.50
855.50
856
-31.50
2020-10-05
873
893
867.50
887.50
+16.50
2020-10-02
893
896.50
871
871
-22.50
2020-10-01
895
904.50
881
893.50
-0.50
2020-09-30
875.50
899
859.50
894
+18
2020-09-29
872
882
868
876
+1.50
2020-09-28
847.50
876.50
840.50
874.50
+30.29
2020-09-25
834.63
857.47
828.52
844.21
+10.33
2020-09-24
845.61
846.66
821.54
833.88
-12.32
2020-09-23
859.05
872.29
842.51
846.20
-12.90
2020-09-22
864.14
889.16
857.69
859.10
-4.68
2020-09-21
924.45
936.16
851.44
863.78
-61.16
2020-09-18
923.09
940.99
918.02
924.94
+3.52
2020-09-17
971.59
972.61
920.86
921.42
-49.93
2020-09-16
957.28
974.61
955.85
971.35
+13.97
2020-09-15
948.08
967.70
942.48
957.38
+9.47
2020-09-14
928.11
951.66
924.41
947.91
+25.02
2020-09-11
931.74
936.23
916.90
922.89
-10
2020-09-10
908.44
934.58
908.44
932.89
+24.41
2020-09-09
901.15
916.05
891.23
908.48
+6.53
2020-09-08
898.63
910.67
885.98
901.95
+3.10
2020-09-07
893.61
900.45
890.94
898.85
+3.67
2020-09-04
888.99
905.73
880.53
895.18
+5.71
2020-09-03
897.24
910.09
880.34
889.47
-8.04
2020-09-02
938.16
939.99
895.85
897.51
-40.69
2020-09-01
927.13
954.54
921.21
938.20
+10.36
2020-08-31
930.43
933.41
921.88
927.84
+3.06
2020-08-28
915.35
934.50
911.07
924.78
+8.81
2020-08-27
923.61
939.82
902.54
915.97
-8.14
2020-08-26
922.64
926.70
903.61
924.11
+1.55
2020-08-25
912.92
926.92
907.69
922.56
+10.31
2020-08-24
913.86
930.01
906.50
912.25
-4.04
2020-08-21
910.40
922.50
890.12
916.29
+5.79
2020-08-20
933.55
939
899.61
910.50
-23.05
2020-08-19
949.46
960.50
931.63
933.55
-15.91
2020-08-18
943.36
965.48
936.02
949.46
+2.97
2020-08-17
939.69
953.70
933.91
946.49
+6.34
2020-08-14
953
964.50
934.04
940.15
-12.35
2020-08-13
935
956.50
922.50
952.50
+18.50
2020-08-12
954.50
960
903.50
934
-21
2020-08-11
987.72
987.89
932
955
-29.62
2020-08-10
956.93
995.43
956.88
984.62
+27.83
2020-08-07
974.06
998.91
940.53
956.79
-17.13
2020-08-06
963.38
987.20
953.01
973.92
+10.03
2020-08-05
931.50
974.42
920.61
963.89
+32.89
2020-08-04
909.50
931.50
906.50
931
+22
2020-08-03
900.50
916
894
909
+10
2020-07-31
889
912.50
887.50
899
+9.50
2020-07-30
925
939
877.50
889.50
-35.50
2020-07-29
948.50
954.50
920.50
925
-24
2020-07-28
932
958.50
904.50
949
+15.50
2020-07-27
915
942
913.50
933.50
+19
2020-07-24
923.99
926.57
893.90
914.50
-9.08
2020-07-23
908.50
925.84
899.04
923.58
+15.58
2020-07-22
874.50
909.50
870.50
908
+33.50
2020-07-21
841.50
878
838
874.50
+32.50
2020-07-20
836.50
849
830
842
+7
2020-07-17
828.50
837.50
820.50
835
+6.50
2020-07-16
828
833
816.50
828.50
-0.50
2020-07-15
821
833
820
829
+8.50
2020-07-14
845
847
812
820.50
-25
2020-07-13
828.39
846
822.50
845.50
+19.78
2020-07-10
826.68
839.25
820.72
825.72
-1.28
2020-07-09
847
856.16
821.57
827
-19.50
2020-07-08
833
848
831
846.50
+13
2020-07-07
818.50
834.50
811.50
833.50
+14
2020-07-06
810
828
807
819.50
+10.45
2020-07-03
810.51
814.44
803.39
809.05
-0.33
2020-07-02
810.27
821.64
807.27
809.38
-0.54
2020-07-01
818.76
830.90
803.50
809.92
-8.78
2020-06-30
808.12
825.72
803.66
818.70
+10.44
2020-06-29
801.62
814.16
801
808.26
+10.58
2020-06-26
794.48
806.17
788
797.68
+3.54
2020-06-25
800.50
806.50
789.71
794.14
-6.86
2020-06-24
826.32
829.72
796
801
-25.37
2020-06-23
818.93
827.69
808.18
826.37
+6.91
2020-06-22
815.31
830.67
803.55
819.46
+4.23
2020-06-19
800
826.66
797
815.23
+15.73
2020-06-18
829
833
796
799.50
-28.50
2020-06-17
837
839
820
828
-7.50
2020-06-16
817.50
839.50
816
835.50
+17.50
2020-06-15
820.25
824.15
798
818
-4.12
2020-06-12
825.54
839.50
811.70
822.12
-1.65
2020-06-11
833.21
852.17
821.05
823.77
-9.50
2020-06-10
845.83
855.58
833.09
833.27
-12.11
2020-06-09
839.50
850.07
829.88
845.38
+8.38
2020-06-08
831.14
850
825.50
837
+6.04
2020-06-05
847.42
853.65
814.70
830.96
-15.82
2020-06-04
833.28
849.89
831.56
846.78
-3.31
2020-06-03
838.20
856.48
835.85
850.09
+12.17
2020-06-02
848.62
863.91
833.98
837.92
-23.94
2020-06-01
842.39
864.07
838.43
861.86
+19.27
2020-05-29
845.23
854.20
825.25
842.59
-2.82
2020-05-28
840.61
851.05
830.25
845.41
+5.62
2020-05-27
841.33
844.61
826.64
839.79
-1.53
2020-05-26
840.48
864.75
830.24
841.32
-2.07
2020-05-25
840.64
852.17
829
843.39
+2.80
2020-05-22
842.70
852.47
827.23
840.59
-2.05
2020-05-21
844.33
872.78
833.80
842.64
-3.02
2020-05-20
846.78
865.27
836.25
845.66
+0.70
2020-05-19
835.50
845.87
815.18
844.96
+9.96
2020-05-18
806
839
805.50
835
+33.17
2020-05-15
768
803.43
767.50
801.83
+34.33
2020-05-14
769.61
778
764
767.50
-1.78
2020-05-13
774.43
777.24
758.63
769.28
-5.15
2020-05-12
771.53
781.90
765
774.43
+2.38
2020-05-11
779.26
787.59
765.26
772.05
-7.34
2020-05-08
775.24
783.79
769.27
779.39
+3.29
2020-05-07
761.38
778.09
757.75
776.10
+13.96
2020-05-06
775.87
781.22
754
762.14
-13.53
2020-05-05
772.39
780.82
766.83
775.67
+3.50
2020-05-04
757.68
782.67
757.68
772.17
-0.74
2020-05-01
782.19
795.06
764.20
772.91
-14.84
2020-04-30
779.23
798.19
768.17
787.75
+8.16
2020-04-29
781
798.07
773.27
779.59
-0.91
2020-04-28
769.85
784.50
760
780.50
+10.92
2020-04-27
771.71
780.54
759.37
769.58
-4.42
2020-04-24
771.42
780.50
758.50
774
+2.64
2020-04-23
756.48
788.21
754.80
771.36
+15.03
2020-04-22
763.46
769.80
751.20
756.33
+7.13
2020-04-21
789.50
790.50
723.19
749.20
-39.80
2020-04-20
780
795
775.50
789
+6.39
2020-04-17
789.55
800.54
770.06
782.61
-7.49
2020-04-16
786.61
798
778.59
790.10
+3.80
2020-04-15
782.57
798.33
774.78
786.30
+3.66
2020-04-14
753.68
798.87
751.85
782.64
+25.78
2020-04-13
751.75
758.67
746.97
756.86
+5.60
2020-04-10
749.64
761.99
747.98
751.26
+1.61
2020-04-09
740.50
754.72
733
749.65
+8.65
2020-04-08
752.50
762
739
741
-11
2020-04-07
740.31
757.66
738.12
752
+11.99
2020-04-06
730.32
747.18
728.46
740.01
+8.79
2020-04-03
734.28
738.37
719.50
731.22
-2.98
2020-04-02
731.04
741.45
720.11
734.20
+1.90
2020-04-01
739
739.50
709.68
732.30
-6.70
2020-03-31
739
743.50
725.50
739
+0.50
2020-03-30
747.50
751.50
720
738.50
-12.93
2020-03-27
746.50
760
737
751.43
+4.93
2020-03-26
729.50
753.50
712
746.50
+18
2020-03-25
706.60
745.14
702.81
728.50
+20.63
2020-03-24
625.77
709.50
625.50
707.87
+81.87
2020-03-23
602.35
639.56
601.14
626
+7.30
2020-03-20
601.02
644.62
594.27
618.70
+13.03
2020-03-19
626.50
653.95
590.78
605.67
-20.33
2020-03-18
678.80
688.60
618.07
626
-53.28
2020-03-17
674.60
721.78
632.50
679.28
+4.78
2020-03-16
769
777
597.23
674.50
-94
2020-03-13
776.50
824
746.50
768.50
-4
2020-03-12
873
874.50
759.50
772.50
-107
2020-03-11
875
892.50
874.50
879.50
+4
2020-03-10
869.50
899.50
868.50
875.50
+5.50
2020-03-09
921.50
921.50
869.50
870
-37.50
2020-03-06
867.50
911
862.50
907.50
+39.50
2020-03-05
875
884.50
867
868
-7.50
2020-03-04
882
897
872.50
875.50
-6.50
2020-03-03
870
887
863.50
882
+10
2020-03-02
866
892.50
857.50
872
+5.50
2020-02-28
908.50
916
856.50
866.50
-42.50
2020-02-27
920.50
931
907
909
-11.50
2020-02-26
952
953
915
920.50
-34
2020-02-25
973.36
979
952.50
954.50
-18.91
2020-02-24
983
984.75
966.60
973.41
-8.34
2020-02-21
990.50
995.23
978.70
981.75
-9.25
2020-02-20
1012.50
1017.50
988
991
-21
2020-02-19
994.50
1024.50
994
1012
+17.50
2020-02-18
976
994.50
975.50
994.50
+18
2020-02-17
973
978.50
971
976.50
+4
2020-02-14
979.50
983
969.50
972.50
-6.50
2020-02-13
968
981
967
979
+10.50
2020-02-12
978
980.50
961
968.50
-9.50
2020-02-11
969
978
966.50
978
+9
2020-02-10
975.50
982
960.50
969
-6.50
2020-02-07
969.50
982
966
975.50
+4.50
2020-02-06
984
995
969.50
971
-13
2020-02-05
969
986.50
967
984
+15
2020-02-04
976
988
964.50
969
-7
2020-02-03
966.50
979.50
958
976
+9.50
2020-01-31
981
990.50
963.50
966.50
-16
2020-01-30
980
986.50
969.50
982.50
+4
2020-01-29
994
1003
978.50
978.50
-15
2020-01-28
997.50
999.50
987
993.50
-4.50
2020-01-27
1012.50
1017
992
998
-13.50
2020-01-24
1011
1023.50
1005.50
1011.50
+1.50
2020-01-23
1020
1028
1004.50
1010
-11
2020-01-22
1014.50
1021
999
1021
+7.50
2020-01-21
1022
1032.50
996.50
1013.50
-7.50
2020-01-20
1032
1037.50
1016
1021
-10.50
2020-01-17
1012
1034.50
1001.50
1031.50
+19.50
2020-01-16
1021.50
1048
1010
1012
-10
2020-01-15
985.50
1031
985.50
1022
+36
2020-01-14
975
986.50
972
986
+11.50
2020-01-13
984.50
985.50
971.50
974.50
-9.50
2020-01-10
971.50
989
968
984
+12
2020-01-09
966.50
973
955
972
+5
2020-01-08
964
983
963
967
+3
2020-01-07
971
983
962
964
-7
2020-01-06
988
1000
968
971
-17
2020-01-03
994.50
1002
978
988
-6.50
2020-01-02
973
998.50
971.22
994.50
+21.50
2020-01-01
980.33
983.50
972
973
-8.50