工行纸铂金(美元)2023年价格历史
USDAPT工行纸铂金(美元)（USDAPT）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
960.14
2023年
最高价
美元/盎司
1119.69
2023-04-21
最低价
美元/盎司
838.53
2023-11-10
2023年价格走势
工行纸铂金(美元) · 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
1001.58
1002.43
983.70
985
-15.95
2023-12-28
982.90
1007.15
982.90
1000.95
+18.55
2023-12-27
972.53
982.40
966.40
982.40
+9.85
2023-12-26
963.25
975.33
962.83
972.55
+5.65
2023-12-25
966.90
966.90
966.90
966.90
—
2023-12-22
954.76
976.88
954.76
966.90
+12.64
2023-12-21
957.41
964.46
945.03
954.26
-2.95
2023-12-20
951.69
960.36
942.90
957.21
+6.25
2023-12-19
942.61
953.11
934.42
950.96
+8.44
2023-12-18
935
952.67
934.38
942.52
+7.52
2023-12-15
952.33
960.35
931.83
935
-17.28
2023-12-14
919.88
956.95
911.61
952.28
+34.53
2023-12-13
913.73
926.60
911.08
917.75
+4.62
2023-12-12
911.48
920.46
903.61
913.13
+2.01
2023-12-11
913.53
922.08
907.18
911.12
-2.41
2023-12-08
906.79
920.22
900.39
913.53
+6.63
2023-12-07
895.03
910.33
882.89
906.90
+11
2023-12-06
892.70
906.92
890.71
895.90
+3.60
2023-12-05
909.02
917.05
890.14
892.30
-17.15
2023-12-04
926.76
936.40
906.25
909.45
-17.31
2023-12-01
922.17
931.95
914.66
926.76
+4.16
2023-11-30
932.18
935.66
918.61
922.60
-10.20
2023-11-29
932.99
942.92
918.58
932.80
+0.52
2023-11-28
917.11
933.44
915.13
932.28
+20.15
2023-11-27
912.13
912.13
912.13
912.13
-9.77
2023-11-24
909.61
931.04
903.34
921.90
+12.45
2023-11-23
918.55
924.52
908.78
909.45
-9.05
2023-11-22
929.38
936.13
912.38
918.50
-11.88
2023-11-21
911.20
932.18
908.28
930.38
+19.70
2023-11-20
891.10
911.10
888.65
910.68
+19.58
2023-11-17
895.93
903.23
885.63
891.10
-4.83
2023-11-16
896.52
898.83
884.49
895.93
-0.68
2023-11-15
879.97
898.20
877.28
896.61
+16.22
2023-11-14
847.26
886.10
847.21
880.39
+33.20
2023-11-13
838.53
852
838.21
847.19
+8.66
2023-11-10
864.20
864.20
835.81
838.53
-26.25
2023-11-09
864.42
869.15
857.15
864.78
-0.26
2023-11-08
891.28
893.39
862.67
865.04
-25.78
2023-11-07
912.61
914.74
885.53
890.82
-22.40
2023-11-06
927.22
929.86
912.91
913.22
-14
2023-11-03
914.07
931.55
911.34
927.22
+12.82
2023-11-02
917.35
928.40
906.71
914.40
-2.89
2023-11-01
932.84
933.29
912.54
917.29
-15.52
2023-10-31
924.48
936.97
923.73
932.81
+8.84
2023-10-30
897.13
925.33
895.53
923.97
+26.84
2023-10-27
896.93
905.35
891.96
897.13
-0.04
2023-10-26
901.39
906.94
888.54
897.17
-4.39
2023-10-25
879.71
903.43
873.95
901.56
+22.24
2023-10-24
893.75
896.98
875.74
879.32
-13.67
2023-10-23
890.80
895.82
882.66
892.99
+2.19
2023-10-20
885.12
900.18
879.21
890.80
+5.65
2023-10-19
878.37
888.05
870.74
885.15
+7.41
2023-10-18
893.77
902.08
874.47
877.74
-15.54
2023-10-17
886.42
897.94
883.53
893.28
+6.69
2023-10-16
877.66
887.15
869.23
886.59
+8.93
2023-10-13
865.15
880.55
857.77
877.66
+12.76
2023-10-12
878.48
891.08
863.30
864.90
-14.03
2023-10-11
880.02
885.46
869.34
878.93
-1.29
2023-10-10
877.43
887.40
876.12
880.22
+3.21
2023-10-09
872.75
886.07
870.26
877.01
+4.26
2023-10-06
850.64
878.01
846.70
872.75
+22.08
2023-10-05
864.83
868.07
850.28
850.67
-14.04
2023-10-04
867.28
873.63
855.84
864.71
-3.13
2023-10-03
874.40
878.84
864.26
867.84
-5.80
2023-10-02
899.49
907.30
873.34
873.64
-25.85
2023-09-29
901.78
920.26
897.51
899.49
-2.69
2023-09-28
885.81
903.30
879.40
902.18
+15.85
2023-09-27
900.89
905
884.99
886.33
-14.03
2023-09-26
909.48
910.67
894.23
900.36
-8.63
2023-09-25
922.52
922.53
905.90
908.99
-13.53
2023-09-22
926.90
936.14
922.05
922.52
+8.63
2023-09-21
930.62
933.24
907.62
913.89
-17.10
2023-09-20
938.73
939.61
926.90
930.99
-7.76
2023-09-19
928.26
945.07
924.88
938.75
+10.42
2023-09-18
923.32
932.15
921.90
928.33
+5.01
2023-09-15
903.29
925.19
900.74
923.32
+20.41
2023-09-14
895.02
904.96
892.93
902.91
+8.08
2023-09-13
905.13
907.58
891.19
894.83
-10.26
2023-09-12
896.62
907.94
887.31
905.09
+12.30
2023-09-11
889.69
900.64
889.30
892.79
+3.10
2023-09-08
901.39
905.85
885.47
889.69
-11.66
2023-09-07
905.10
909.57
895.32
901.35
-4.61
2023-09-06
924.52
925.90
900.22
905.96
-19.25
2023-09-05
948.33
951.53
923.50
925.21
-23.10
2023-09-04
956.43
960.46
944.90
948.31
-8.12
2023-09-01
962.72
980.17
955.94
956.43
-5.38
2023-08-31
969.89
976.19
960.82
961.81
-8.65
2023-08-30
975.16
980.35
966.87
970.46
-4.37
2023-08-29
963.95
976.77
957.95
974.83
+11.20
2023-08-28
939.90
964.53
931.89
963.63
+23.49
2023-08-25
932.95
944.48
926.65
940.14
+6.56
2023-08-24
927.48
936.98
920.79
933.58
+6.25
2023-08-23
916.55
932.45
914.82
927.33
+11.04
2023-08-22
900.82
922.52
900.40
916.29
+15.46
2023-08-21
906.68
910.40
896.67
900.83
-5.85
2023-08-18
888.50
908.51
885.68
906.68
+18.46
2023-08-17
888.23
903.37
877.16
888.22
-0.27
2023-08-16
886.72
891.25
878.41
888.49
+1.66
2023-08-15
896.99
898.40
879.27
886.83
-12.16
2023-08-14
908.69
909.82
885.95
898.99
-8.18
2023-08-11
907.60
914.92
899.71
907.17
-0.50
2023-08-10
893.99
908.12
888.30
907.67
+23.06
2023-08-09
893.71
902.84
884.30
884.61
-9.41
2023-08-08
915.40
918.05
891.04
894.02
-21.29
2023-08-07
917.40
924.13
906.64
915.31
-2.09
2023-08-04
911.80
921.33
904.84
917.40
+5.66
2023-08-03
916.40
921.26
908.86
911.74
-4.88
2023-08-02
922.19
931.80
914.20
916.62
-5.61
2023-08-01
950.55
951.11
916.33
922.23
-28.69
2023-07-31
931.21
953.93
919.52
950.92
+19.71
2023-07-28
933.26
937.27
923.43
931.21
-2.36
2023-07-27
956.80
968.97
930.75
933.57
-23.31
2023-07-26
962.58
964.73
946.32
956.88
-5.24
2023-07-25
958.20
971.22
952.35
962.12
+3.37
2023-07-24
958.01
962.75
949.73
958.75
+0.74
2023-07-21
949.15
960.55
947.92
958.01
+8.78
2023-07-20
969.05
972.13
948.14
949.23
-19.80
2023-07-19
981.36
983.86
967.60
969.03
-12.57
2023-07-18
974.93
987.80
969.55
981.60
+7.06
2023-07-17
967.97
976.88
958.82
974.54
+6.57
2023-07-14
966.15
972.81
957.50
967.97
+2.21
2023-07-13
945
970.68
942.22
965.76
+20.82
2023-07-12
920.77
951.76
918.95
944.94
+23.65
2023-07-11
927.48
931.36
917.53
921.29
+0.93
2023-07-10
907.23
920.55
899.52
920.36
+13.13
2023-07-07
896.75
913.64
895.78
907.23
+10.50
2023-07-06
911.28
918.90
888.47
896.73
-15.01
2023-07-05
917.80
917.88
904.46
911.74
-5.99
2023-07-04
905.45
923.09
902.68
917.73
+12.30
2023-07-03
899.31
911.33
889.60
905.43
+6.12
2023-06-30
892.80
905.21
882.85
899.31
+7.19
2023-06-29
908.97
916.15
885.04
892.12
-16.61
2023-06-28
916.70
922.96
896.92
908.73
-8.22
2023-06-27
925.68
930.27
911.45
916.95
-8.75
2023-06-26
912.59
932.05
912.59
925.70
+13.11
2023-06-23
922.91
924.40
911.99
912.59
-9.79
2023-06-22
941.47
944.07
920.10
922.38
-18.56
2023-06-21
956.16
961.15
939.91
940.94
-14.99
2023-06-20
973.03
973.69
948.83
955.93
-17.02
2023-06-19
970.18
978.35
969.55
972.95
-4.39
2023-06-16
983.53
993.16
970.30
977.34
-6.03
2023-06-15
970.45
984.37
958.31
983.37
+12.90
2023-06-14
973.75
978.94
964.65
970.47
-3.09
2023-06-13
985.74
993.65
972.22
973.56
-12.47
2023-06-12
1004.81
1004.81
983.54
986.03
-18.78
2023-06-09
1004.53
1015.99
993.22
1004.81
+0.17
2023-06-08
1016.65
1023.33
1003.86
1004.64
-12.28
2023-06-07
1027.72
1041.68
1015.84
1016.92
-10.62
2023-06-06
1031.94
1034.29
1017.72
1027.54
-4.63
2023-06-05
997.97
1032.89
997.40
1032.17
+34.20
2023-06-02
1006.11
1013.07
993.88
997.97
-8.33
2023-06-01
994.94
1007.85
989.27
1006.30
+11.50
2023-05-31
1014.40
1019.43
989.40
994.80
-19.60
2023-05-30
1022.90
1034.40
1012.40
1014.40
-8.50
2023-05-29
1019.40
1029.90
1015.40
1022.90
+3.50
2023-05-26
1021.08
1030.40
1014.93
1019.40
-0.90
2023-05-25
1022.39
1028.03
1012.33
1020.30
-2.94
2023-05-24
1050.58
1052.26
1020.79
1023.24
-27.33
2023-05-23
1065.77
1066.87
1047.71
1050.57
-15.21
2023-05-22
1058.61
1074.57
1053.62
1065.78
+7.17
2023-05-19
1055.07
1071.53
1043.47
1058.61
+3.78
2023-05-18
1069.43
1071.91
1052.04
1054.83
-15.07
2023-05-17
1049.24
1073.22
1049.24
1069.90
+20.66
2023-05-16
1049.24
1049.24
1049.24
1049.24
—
2023-05-15
1049.24
1049.24
1049.24
1049.24
+0.90
2023-05-12
1083.32
1096.24
1047.90
1048.34
-35.04
2023-05-11
1091.79
1114.17
1082.98
1083.38
-20.56
2023-05-10
1103.46
1120.94
1093.60
1103.94
+11
2023-05-09
1074.40
1095.62
1061.67
1092.94
+19.04
2023-05-08
1058.90
1080.90
1053.50
1073.90
+15
2023-05-05
1058.90
1058.90
1058.90
1058.90
+22.83
2023-05-04
1036.07
1036.07
1036.07
1036.07
-8.35
2023-05-03
1044.42
1044.42
1044.42
1044.42
-12.33
2023-05-02
1056.75
1056.75
1056.75
1056.75
+1.19
2023-05-01
1055.56
1055.56
1055.56
1055.56
-14.85
2023-04-28
1070.41
1070.41
1070.41
1070.41
+1.31
2023-04-27
1069.10
1069.10
1069.10
1069.10
-18.62
2023-04-26
1087.72
1087.72
1087.72
1087.72
+9.90
2023-04-25
1077.82
1077.82
1077.82
1077.82
-2.58
2023-04-24
1080.40
1080.40
1080.40
1080.40
-39.29
2023-04-21
1087.35
1126.38
1081.56
1119.69
+32.69
2023-04-20
1081.09
1092.14
1073.61
1087
+6.63
2023-04-19
1077.40
1089.28
1053.69
1080.37
+2.97
2023-04-18
1043.43
1081.96
1040.85
1077.40
+33.32
2023-04-17
1039.09
1051.55
1032.33
1044.08
+4.99
2023-04-14
1042.26
1052.45
1029.63
1039.09
-3.25
2023-04-13
1010.17
1043.32
1008.72
1042.34
+31.61
2023-04-12
995.86
1018.84
989.20
1010.73
+15.25
2023-04-11
984.88
1004.07
983.82
995.48
+11.19
2023-04-10
1002.95
1011.73
981.66
984.29
-18.66
2023-04-07
1000.88
1007.17
1000.28
1002.95
+2.11
2023-04-06
995.18
1003.70
990.75
1000.84
+5.64
2023-04-05
1013.48
1022.20
988.46
995.20
-15.90
2023-04-04
984.47
1015.35
977.35
1011.10
+25.96
2023-04-03
988.91
994.15
973.72
985.14
-3.77
2023-03-31
978.93
991.80
971.58
988.91
+9.77
2023-03-30
963.25
982.89
958.33
979.14
+15.92
2023-03-29
960.77
966.07
947.44
963.22
+2.59
2023-03-28
972.14
973.82
953.39
960.63
-11.61
2023-03-27
974.53
974.53
956.27
972.24
-2.29
2023-03-24
978.60
984.27
953.06
974.53
-3.18
2023-03-23
972.78
987.90
968.53
977.71
+5.32
2023-03-22
967.09
994.06
956.88
972.39
+4.67
2023-03-21
978.12
989.06
964.85
967.72
-10.39
2023-03-20
967.48
989.80
960.08
978.11
+10.63
2023-03-17
970.55
992.29
956.27
967.48
-3.75
2023-03-16
958.66
972.70
950.02
971.23
+12.52
2023-03-15
981.55
986.25
943.96
958.71
-23.28
2023-03-14
991.08
998.40
971.21
981.99
-8.12
2023-03-13
952.48
997.73
952.48
990.11
+37.63
2023-03-10
941.30
967.98
926.59
952.48
+10.93
2023-03-09
939.44
955.67
928.40
941.55
+1.78
2023-03-08
925.83
943.18
924.98
939.77
+14.24
2023-03-07
966.63
974.54
924.90
925.53
-40.63
2023-03-06
975.40
975.40
956.37
966.16
-8.24
2023-03-03
957.92
974.40
954.01
974.40
+16.24
2023-03-02
959.93
960.56
941.29
958.16
-1.66
2023-03-01
941.03
963.96
941.03
959.82
+18.63
2023-02-28
930.14
946.33
926.58
941.19
+10.95
2023-02-27
905.48
947.54
901.15
930.24
+24.76
2023-02-24
938.40
946.61
902.61
905.48
-32.91
2023-02-23
951.04
957.90
938.39
938.39
-12.14
2023-02-22
936.44
957.09
930.74
950.53
+13.82
2023-02-21
923.52
940.83
916.14
936.71
+13.07
2023-02-20
916.11
934.90
910.12
923.64
+7.53
2023-02-17
918.90
925.90
902.43
916.11
-2.29
2023-02-16
910.05
921.83
903.42
918.40
+8
2023-02-15
932.85
934.98
909.78
910.40
-23.32
2023-02-14
947.89
954.27
933.63
933.72
-14
2023-02-13
940.98
948.50
930.95
947.72
+6.74
2023-02-10
956.38
962.05
939.99
940.98
-15.14
2023-02-09
970.91
981.28
956.12
956.12
-15.20
2023-02-08
971.34
984.56
963.90
971.32
+0.68
2023-02-07
966.03
973.42
958.22
970.64
+4.47
2023-02-06
969.50
979.14
962.05
966.17
-3.33
2023-02-03
1018.40
1027.15
967.92
969.50
-47.40
2023-02-02
997.34
1031
987.40
1016.90
+19.59
2023-02-01
1011.40
1013.90
995.39
997.31
-14.09
2023-01-31
1010.40
1011.40
985.90
1011.40
+2.50
2023-01-30
1009.40
1015.90
1001.40
1008.90
-0.50
2023-01-27
1017.28
1020.90
995.40
1009.40
-7.13
2023-01-26
1033.16
1038.52
1016.07
1016.53
-16.87
2023-01-25
1051.53
1055.03
1026.65
1033.40
-18.88
2023-01-24
1033.90
1053.15
1032.90
1052.28
+18.38
2023-01-23
1036.40
1042.32
1024.40
1033.90
-2.50
2023-01-20
1017.40
1047.40
1016.27
1036.40
+19.12
2023-01-19
1056.15
1056.15
1005.90
1017.28
-38.25
2023-01-18
1038.40
1069.90
1026.03
1055.53
+17.75
2023-01-17
1059.40
1061.63
1035.92
1037.78
-21.12
2023-01-16
1062.90
1069.32
1048.15
1058.90
-4
2023-01-13
1060.09
1071.14
1043.78
1062.90
+2.23
2023-01-12
1078.55
1082.16
1054.28
1060.67
-18.68
2023-01-11
1071.86
1096.60
1069.34
1079.35
+7.49
2023-01-10
1087.68
1088.31
1065.90
1071.86
-15.79
2023-01-09
1086.90
1096.40
1080.60
1087.65
+0.75
2023-01-06
1052.65
1087.40
1042.16
1086.90
+33.23
2023-01-05
1054.28
1084.15
1052.40
1053.67
-19.23
2023-01-04
1074.58
1091.90
1067.40
1072.90
-1.38
2023-01-03
1061.45
1086.89
1060.40
1074.28
+12.83
2023-01-02
1061.45
1061.45
1061.45
1061.45
—