搜金价

工行纸铂金(美元)2022年价格历史

USDAPT

工行纸铂金(美元)（USDAPT）2022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
955.94
2022年
最高价 美元/盎司
1155.12
2022-03-08
最低价 美元/盎司
824.68
2022-09-01

2022年价格走势

工行纸铂金(美元) · 单位：美元/盎司（日K收盘）

2022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
2022-12-30
1037.53
1064.85
1035.88
1061.45
+23.55
2022-12-29
1003.09
1042.90
998.98
1037.90
+34.98
2022-12-28
1010.90
1028.15
1002.92
1002.92
-7.48
2022-12-27
1024.24
1028.40
998.40
1010.40
-13.84
2022-12-26
1024.24
1024.24
1024.24
1024.24
+1.09
2022-12-23
987.07
1027.40
965.91
1023.15
+36.37
2022-12-22
996.90
1001.40
975.40
986.78
-11.62
2022-12-21
1006.02
1008.34
988.40
998.40
-8.13
2022-12-20
980.19
1010.82
971.49
1006.53
+25.57
2022-12-19
989.40
1001.90
980.96
980.96
-8.44
2022-12-16
989.40
989.40
989.40
989.40
-18
2022-12-15
1007.40
1007.40
1007.40
1007.40
-16
2022-12-14
1023.40
1023.40
1023.40
1023.40
-1.58
2022-12-13
1024.98
1024.98
1024.98
1024.98
+28.08
2022-12-12
996.90
996.90
996.90
996.90
-27.40
2022-12-09
1024.30
1024.30
1024.30
1024.30
+23.90
2022-12-08
1000.40
1000.40
1000.40
1000.40
—
2022-12-07
1000.40
1000.40
1000.40
1000.40
+12
2022-12-06
988.40
988.40
988.40
988.40
-12.50
2022-12-05
1000.90
1000.90
1000.90
1000.90
-11
2022-12-02
1011.90
1011.90
1011.90
1011.90
-25.98
2022-12-01
1037.88
1037.88
1037.88
1037.88
+13.60
2022-11-30
1024.28
1024.28
1024.28
1024.28
+26.13
2022-11-29
998.15
998.15
998.15
998.15
+16.26
2022-11-28
981.89
981.89
981.89
981.89
+3.99
2022-11-25
977.90
977.90
977.90
977.90
-5.42
2022-11-24
983.32
983.32
983.32
983.32
-1.33
2022-11-23
984.65
984.65
984.65
984.65
-5.42
2022-11-22
990.07
990.07
990.07
990.07
+19.17
2022-11-21
970.90
970.90
970.90
970.90
-1
2022-11-18
971.90
971.90
971.90
971.90
-7.41
2022-11-17
979.31
979.31
979.31
979.31
-24.62
2022-11-16
1003.93
1003.93
1003.93
1003.93
-6.35
2022-11-15
1010.28
1010.28
1010.28
1010.28
-7.04
2022-11-14
1017.32
1017.32
1017.32
1017.32
-9.37
2022-11-11
1028.26
1052.53
1017.53
1026.69
-2.21
2022-11-10
978.07
1030.36
976.90
1028.90
+51.51
2022-11-09
990.25
1004.46
977.39
977.39
-12.77
2022-11-08
962.65
993.44
962.15
990.16
+27.51
2022-11-07
958.87
968.61
942.01
962.65
+5.38
2022-11-04
916.40
958.97
909.91
957.27
+40.99
2022-11-03
941.65
949.99
904.42
916.28
-25.25
2022-11-02
937.03
952.17
935.90
941.53
+4.88
2022-11-01
926.93
949.86
919.14
936.65
+8.25
2022-10-31
940.02
943.20
920.26
928.40
-11.62
2022-10-28
956.65
961.40
935.87
940.02
-17.38
2022-10-27
949.90
960.40
936.90
957.40
+8.07
2022-10-26
916.17
950.35
908.15
949.33
+33.43
2022-10-25
917.78
925.91
900.52
915.90
-1.63
2022-10-24
925.07
937.39
915.28
917.53
-7.54
2022-10-21
910.40
929.08
887.90
925.07
+15.17
2022-10-20
881.78
911.41
873.16
909.90
+28
2022-10-19
901.40
907.30
881.14
881.90
-19.50
2022-10-18
910.03
919.35
899.13
901.40
-9.38
2022-10-17
906.40
916.86
902.40
910.78
+14.73
2022-10-14
886.30
905.63
881.15
896.05
+10.07
2022-10-13
881.64
887.32
856.58
885.98
+6.12
2022-10-12
887.72
891.51
875.78
879.86
-11.17
2022-10-11
895.40
899.92
878.90
891.03
-4.87
2022-10-10
897.50
907.48
892.28
895.90
-12.58
2022-10-07
916.86
932.01
906.39
908.48
-7.89
2022-10-06
906.84
924.90
905.97
916.37
+11.05
2022-10-05
928.69
933.04
896.91
905.32
-22.63
2022-10-04
891.68
933.22
891.24
927.95
+36.34
2022-10-03
856.20
894.27
854.38
891.61
+35.41
2022-09-30
863.68
872.81
850.95
856.20
-7.46
2022-09-29
853.25
867.07
838.74
863.66
+10.61
2022-09-28
847.39
854.79
831.05
853.05
+2.76
2022-09-27
851.90
859.90
843.90
850.29
-2.61
2022-09-26
852.52
864.90
844.40
852.90
+0.38
2022-09-23
899.16
901.34
850.94
852.52
-46.64
2022-09-22
909.04
914.86
887.20
899.16
-9.72
2022-09-21
918.64
931.60
905.68
908.88
-9.55
2022-09-20
911.77
925.40
910.40
918.43
+7.05
2022-09-19
902.39
916.64
892.16
911.38
+8.99
2022-09-16
902.37
903.90
880.40
902.39
-0.17
2022-09-15
904.89
916.81
895.20
902.56
-1.53
2022-09-14
881.44
908.88
872.84
904.09
+16.22
2022-09-13
900.50
912.45
886.29
887.87
-11.80
2022-09-12
876.40
901.78
869.27
899.67
+23.24
2022-09-09
871.79
884.67
867.58
876.43
+4.79
2022-09-08
854.63
879.35
852.01
871.64
+16.82
2022-09-07
844.61
859.58
838.27
854.82
+9.42
2022-09-06
841.90
857.22
840.23
845.40
+3.47
2022-09-05
830.39
845.70
828.54
841.93
+11.53
2022-09-02
825.50
840.43
819.90
830.40
+5.72
2022-09-01
843.64
843.95
814.76
824.68
-18.96
2022-08-31
842.99
852.05
835.02
843.64
+0.23
2022-08-30
859.74
862.12
840.59
843.41
-16.28
2022-08-29
858.21
867.94
844.03
859.69
+1.37
2022-08-26
873.68
882.09
856.13
858.32
-15.43
2022-08-25
871.79
882.30
868.87
873.75
+2.27
2022-08-24
882.50
883.62
862.39
871.48
-10.35
2022-08-23
869.37
884.90
860.84
881.83
+12.46
2022-08-22
890.69
894.94
860.93
869.37
-21.32
2022-08-19
909.90
910.04
881.47
890.69
-18.88
2022-08-18
915.33
927.40
909.11
909.57
-6.23
2022-08-17
928.56
934.89
914.40
915.80
-12.36
2022-08-16
932.79
937.75
919.67
928.16
-4.71
2022-08-15
956.82
958.62
918.14
932.87
-24.14
2022-08-12
960.32
963.29
941.42
957.01
-3.35
2022-08-11
941.48
968.90
935.12
960.36
+18.64
2022-08-10
928.72
943.26
921.90
941.72
+13.04
2022-08-09
938.85
940.76
927.69
928.68
-10.85
2022-08-08
918.71
944.46
917.84
939.53
+11.46
2022-08-05
922.33
938.94
918.51
928.07
+5.89
2022-08-04
891.82
925.22
889.56
922.18
+31
2022-08-03
907.20
911.31
882.27
891.18
-15.22
2022-08-02
902.25
913.96
894.11
906.40
+4.84
2022-08-01
889.90
909.53
885.64
901.56
+12.16
2022-07-29
880.40
894.40
877.90
889.40
+9
2022-07-28
878.90
891.90
872.90
880.40
+1.50
2022-07-27
865.40
880.40
865.40
878.90
+14
2022-07-26
871.90
886.90
864.40
864.90
-7
2022-07-25
868.40
880.88
862.01
871.90
+4.50
2022-07-22
866.40
883.40
863.40
867.40
+0.50
2022-07-21
858.90
866.90
842.40
866.90
+8
2022-07-20
876.45
880.52
857.90
858.90
-17.55
2022-07-19
866.14
881.60
851.25
876.45
+9.80
2022-07-18
839.90
873.24
839.90
866.65
+26.75
2022-07-15
842.83
845.90
828.90
839.90
-2.83
2022-07-14
851.40
853.90
823.19
842.73
-9.17
2022-07-13
839.40
851.90
833.90
851.90
+12.50
2022-07-12
864.40
868.40
838.90
839.40
-25
2022-07-11
885.90
886.96
863.80
864.40
-21.50
2022-07-08
868.40
894.40
861.90
885.90
+17
2022-07-07
840.40
874.90
840.40
868.90
+28.50
2022-07-06
861.40
864.90
839.90
840.40
-21.50
2022-07-05
880.40
883.42
850.40
861.90
-18
2022-07-04
882.40
887.90
875.90
879.90
-2.50
2022-07-01
897.40
901.90
858.40
882.40
-15
2022-06-30
907.90
918.90
884.90
897.40
-10
2022-06-29
907.90
929.90
903.90
907.40
+1.50
2022-06-28
899.40
921.40
897.90
905.90
+6.50
2022-06-27
902.40
913.40
891.40
899.40
-3
2022-06-24
910.40
917.90
899.90
902.40
-7.50
2022-06-23
922.40
924.90
909.40
909.90
-12
2022-06-22
937.98
938.10
919.40
921.90
-16.05
2022-06-21
928.40
949.09
925.40
937.95
+9.55
2022-06-20
930.40
939.40
927.90
928.40
+0.54
2022-06-17
940.46
948.27
926.01
927.86
-20.41
2022-06-16
926.40
948.27
919.90
948.27
+22.37
2022-06-15
942.90
945.40
924.40
925.90
+11
2022-06-14
935.90
941.90
913.90
914.90
-21
2022-06-13
970.40
970.40
931.40
935.90
-34.50
2022-06-10
967.40
972.90
950.40
970.40
+3
2022-06-09
1007.90
1008.40
964.90
967.40
-40.50
2022-06-08
1002.90
1010.40
992.90
1007.90
+4.50
2022-06-07
1003.40
1009.90
996.40
1003.40
-24
2022-06-06
1007.90
1028.40
1007.90
1027.40
+19.50
2022-06-03
1012.40
1025.40
1002.40
1007.90
-4.50
2022-06-02
988.40
1014.40
982.40
1012.40
+25
2022-06-01
960.40
1000.40
958.40
987.40
+27
2022-05-31
957.90
965.90
949.90
960.40
+8
2022-05-30
951.88
957.90
945.90
952.40
+0.43
2022-05-27
941.90
955.19
941.40
951.97
+9.57
2022-05-26
945.90
947.40
932.40
942.40
-5
2022-05-25
952.90
953.40
930.90
947.40
-5.50
2022-05-24
952.40
959.90
943.40
952.90
+1.17
2022-05-23
950.31
973.27
950.31
951.73
+1.33
2022-05-20
952.12
964.47
940.73
950.40
-1.95
2022-05-19
936.37
956.04
918.07
952.35
+15.83
2022-05-18
947.14
961.79
928.88
936.52
-11.37
2022-05-17
939.40
958.09
932.16
947.89
+8.49
2022-05-16
936.40
949.90
927.40
939.40
+3
2022-05-13
948.90
959.40
931.90
936.40
-12
2022-05-12
993.40
995.40
941.90
948.40
-45
2022-05-11
961.90
994.40
958.40
993.40
+34.50
2022-05-10
953.24
987.90
944.40
958.90
+5.34
2022-05-09
958.90
958.90
924.74
953.56
-5.02
2022-05-06
970.05
980.41
946.82
958.58
-11.22
2022-05-05
976.18
999.41
969.02
969.80
-5.69
2022-05-04
956.58
976.57
954.69
975.49
+18.71
2022-05-03
933.46
965.82
927.42
956.78
+27.38
2022-05-02
929.40
929.40
929.40
929.40
+1
2022-04-29
905.90
942.40
905.40
928.40
+22.50
2022-04-28
910.90
926.40
904.90
905.90
-5.50
2022-04-27
909.90
928.40
901.90
911.40
-0.50
2022-04-26
908.40
926.40
906.90
911.90
+3.50
2022-04-25
922.90
926.90
905.40
908.40
-15
2022-04-22
963.90
967.90
922.90
923.40
-39
2022-04-21
977.40
987.90
961.90
962.40
-15
2022-04-20
982.90
987.90
967.40
977.40
-5
2022-04-19
1012.40
1019.40
977.90
982.40
-31
2022-04-18
986.40
1016.90
986.40
1013.40
+27
2022-04-15
976.40
989.40
975.90
986.40
+9.50
2022-04-14
984.40
987.40
967.90
976.90
-7.50
2022-04-13
972.40
984.40
960.40
984.40
+10.50
2022-04-12
971.40
983.40
955.90
973.90
+0.50
2022-04-11
971.40
990.40
969.40
973.40
+1.50
2022-04-08
951.40
981.90
950.40
971.90
+20.50
2022-04-07
947.40
954.40
937.90
951.40
+3.50
2022-04-06
965.96
969.09
946.40
947.90
-18.70
2022-04-05
983.14
984.95
964.30
966.60
-16.31
2022-04-04
981.31
992.59
975.64
982.91
+1.53
2022-04-01
983.98
995.04
977.20
981.38
-2.29
2022-03-31
992.49
993.09
973.14
983.67
-8.33
2022-03-30
973.59
997.49
971.08
992
+18.83
2022-03-29
985.25
988.05
950.58
973.17
-12.42
2022-03-28
994.40
999.95
976.60
985.59
-8.81
2022-03-25
1020.68
1027.92
993.40
994.40
-25.64
2022-03-24
1007.99
1027.65
1006.01
1020.04
+12.63
2022-03-23
1012.13
1023.36
1006.90
1007.41
-5.44
2022-03-22
1029.90
1038.40
1008.39
1012.85
-25.55
2022-03-21
1019.18
1038.40
1018.19
1038.40
+19.49
2022-03-18
1023.33
1035.88
1014.02
1018.91
-4.15
2022-03-17
1007.58
1025.36
995.70
1023.06
+16.19
2022-03-16
990.31
1013.38
976.89
1006.87
+15.78
2022-03-15
1039.35
1040.87
986.73
991.09
-48.34
2022-03-14
1067.76
1067.76
1022.90
1039.43
-28.31
2022-03-11
1069.78
1081.13
1046.79
1067.74
-2
2022-03-10
1082.90
1096.66
1058.71
1069.74
-11.16
2022-03-09
1156.08
1167.09
1061.40
1080.90
-74.22
2022-03-08
1127.69
1173.36
1108.30
1155.12
+28.37
2022-03-07
1113.23
1152.78
1103.42
1126.75
+13.43
2022-03-04
1069.80
1117.65
1067.35
1113.32
+43.71
2022-03-03
1049.75
1088.72
1049.75
1069.61
+20.69
2022-03-02
1039.23
1062.62
1038.49
1048.92
+9.45
2022-03-01
1045.43
1059.64
1029.84
1039.47
-6.55
2022-02-28
1052.40
1062.35
1042.90
1046.02
-6.38
2022-02-25
1074.51
1076.95
1035.46
1052.40
-21.82
2022-02-24
1080.15
1118.58
1069.46
1074.22
-6.23
2022-02-23
1073.87
1086.69
1070.63
1080.45
+6
2022-02-22
1066.29
1088.38
1065.35
1074.45
+7.72
2022-02-21
1060.90
1077.40
1060.90
1066.73
+4.86
2022-02-18
1076.78
1091.32
1059.90
1061.87
-14.88
2022-02-17
1048.54
1082.43
1048.07
1076.75
+28.57
2022-02-16
1007.91
1049
1007.44
1048.18
+41.08
2022-02-15
1024.40
1028.61
1001.53
1007.10
-22.55
2022-02-14
1027.63
1034.40
1015.67
1029.65
+1.74
2022-02-11
1038.87
1051.25
1006.40
1027.91
-11.04
2022-02-10
1022.16
1043.09
1012.49
1038.95
+17.55
2022-02-09
1027.35
1037.09
1018.62
1021.40
-6.34
2022-02-08
1014.61
1029.40
1000.61
1027.74
+13.17
2022-02-07
1020.79
1025.83
1006.39
1014.57
-6.56
2022-02-04
1022.18
1032.90
1009.52
1021.13
-1.24
2022-02-03
1040.05
1041.26
1015.18
1022.37
-17.67
2022-02-02
1026.76
1040.39
1013.57
1040.04
+14.24
2022-02-01
1010.70
1041.14
1006.24
1025.80
+14.76
2022-01-31
1001.66
1017.40
1001.66
1011.04
+10.86
2022-01-28
1014.23
1026.40
987.40
1000.18
-13.11
2022-01-27
1043.39
1047.19
1008.56
1013.29
-29.07
2022-01-26
1019.88
1056.72
1014.97
1042.36
+23.32
2022-01-25
1012.52
1025.90
1003.40
1019.04
+7.43
2022-01-24
1026.75
1035.87
1000.28
1011.61
-15.14
2022-01-21
1045.55
1048.26
1023.41
1026.75
-19.77
2022-01-20
1024.03
1049.63
1012.40
1046.52
+23.16
2022-01-19
983.38
1024.40
968.49
1023.36
+40.52
2022-01-18
971.78
983.40
959.78
982.84
+11.44
2022-01-17
965.26
973.46
961.29
971.40
+6
2022-01-14
961.46
980.05
960.40
965.40
+4
2022-01-13
973.67
979.39
959.95
961.40
-12.08
2022-01-12
948.05
980.80
948.05
973.48
+24.58
2022-01-11
925.85
950.07
923.90
948.90
+27
2022-01-10
954.40
960.10
920.36
921.90
-32.76
2022-01-07
957.90
969.11
944.41
954.66
-2.28
2022-01-06
990.66
998.43
949.59
956.94
-34.46
2022-01-05
969.37
992.93
962.42
991.40
+18.14
2022-01-04
945.89
979.53
940.93
973.26
+27.64
2022-01-03
960.90
976.40
925.41
945.62
-15.23