工行纸铂金(美元)2024年价格历史
USDAPT工行纸铂金(美元)（USDAPT）2024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
948.52
2024年
最高价
美元/盎司
1079.60
2024-05-17
最低价
美元/盎司
865.44
2024-02-13
2024年价格走势
工行纸铂金(美元) · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
893.35
910.95
892.50
902.10
+8.60
2024-12-30
914.60
924.70
893.25
893.50
-21.10
2024-12-27
933.01
937.60
910.15
914.60
-18.35
2024-12-26
932.95
939.35
926.33
932.95
—
2024-12-25
936.07
936.07
932.95
932.95
-3.33
2024-12-24
930.95
940.80
929.25
936.28
+5.63
2024-12-23
923
938.35
922.21
930.65
+7.65
2024-12-20
914.05
926.97
910.10
923
+8.65
2024-12-19
920.30
929
908.55
914.35
-5.95
2024-12-18
927.66
936.25
919.84
920.30
-7.61
2024-12-17
936.55
937.05
916.91
927.91
-7.99
2024-12-16
914.75
937.83
911.85
935.90
+21.15
2024-12-13
923.40
932.05
911.40
914.75
-8.95
2024-12-12
933.55
946.95
921.05
923.70
-9.45
2024-12-11
931.90
942.20
922.75
933.15
+0.80
2024-12-10
944.65
944.65
925.72
932.35
-11.95
2024-12-09
922.25
949.45
921.88
944.30
+22.05
2024-12-06
931.05
940.07
920.75
922.25
-8.55
2024-12-05
939.80
942.96
928.44
930.80
-8.95
2024-12-04
948.15
951.20
924.90
939.75
-7.99
2024-12-03
932.64
954
931.77
947.74
+14.44
2024-12-02
940.75
942.55
930.81
933.30
-7.45
2024-11-29
928.13
946.40
925.30
940.75
+12.85
2024-11-28
924.50
931.65
920.10
927.90
+2.65
2024-11-27
924.30
933.26
917.78
925.25
+0.65
2024-11-26
935.10
937.85
919.53
924.60
-10.85
2024-11-25
958.35
963.84
934.95
935.45
-22.90
2024-11-22
959.90
966.40
950.80
958.35
-0.95
2024-11-21
957.65
962.05
947.35
959.30
+1.85
2024-11-20
966.16
970.10
953.65
957.45
-9.45
2024-11-19
960.30
969.80
955.62
966.90
+7.43
2024-11-18
951.35
960.25
947.63
959.47
+26.54
2024-11-15
930.50
945.47
926.60
932.93
+2.28
2024-11-14
935.75
936.65
921.50
930.65
-4.35
2024-11-13
936.95
948.88
929.85
935
-2.43
2024-11-12
960.80
961.25
937.20
937.43
-22.90
2024-11-11
963.80
980
959.60
960.33
-3.47
2024-11-08
987.10
994.48
958.85
963.80
-23.55
2024-11-07
980.15
989.85
968.10
987.35
+7.30
2024-11-06
992.20
994.90
958.40
980.05
-11.60
2024-11-05
979.23
997.78
972.75
991.65
+12.45
2024-11-04
984.05
995.73
978.15
979.20
-4.85
2024-11-01
981.95
1000.05
980.88
984.05
+2.50
2024-10-31
1008.15
1010.73
979
981.55
-26.70
2024-10-30
1042.80
1047.68
1003.45
1008.25
-34.57
2024-10-29
1026.15
1047.25
1025.70
1042.82
+16.37
2024-10-28
1015.45
1032.25
1009.15
1026.45
+11
2024-10-25
1015.45
1022.85
996.83
1015.45
+0.30
2024-10-24
1012.28
1036.60
1009.85
1015.15
+2.25
2024-10-23
1021.30
1031.84
1007.60
1012.90
-8.56
2024-10-22
1000.10
1022.25
998
1021.46
+20.46
2024-10-21
1008.53
1018.45
1000.06
1001
-7.53
2024-10-18
989.85
1010.75
982.29
1008.53
+18.08
2024-10-17
985.30
1006.25
983.59
990.45
+5.25
2024-10-16
980.30
996
979.19
985.20
+4.80
2024-10-15
986.55
993.55
969.10
980.40
-6.40
2024-10-14
980.50
994.70
960.98
986.80
+6.30
2024-10-11
962.05
980.55
958.65
980.50
+18.77
2024-10-10
946.91
962.60
941.98
961.73
+15.38
2024-10-09
945.75
948.34
938
946.35
-1.15
2024-10-08
964.84
966.55
945.55
947.50
-20.95
2024-10-07
984.50
990.25
964
968.45
-16.05
2024-10-04
983.85
1001.25
983.25
984.50
+0.35
2024-10-03
999.97
1004.73
972.65
984.15
-15.05
2024-10-02
985.85
1007.40
979.15
999.20
+12.71
2024-10-01
968.50
996
967.55
986.49
+17.93
2024-09-30
996.95
1000.05
964.70
968.56
-28.39
2024-09-27
1007.15
1011.44
990.28
996.95
-11.20
2024-09-26
986.30
1011.55
980.11
1008.15
+22.50
2024-09-25
974.65
992.10
972.60
985.65
+11
2024-09-24
953.40
978.20
950.55
974.65
+20.80
2024-09-23
970.70
970.70
948.15
953.85
-16.85
2024-09-20
985.25
989.70
967.75
970.70
-14.55
2024-09-19
966.25
987.85
957.95
985.25
+18.65
2024-09-18
972.80
980.32
960.65
966.60
-6.35
2024-09-17
977
986.07
971.55
972.95
-4.40
2024-09-16
992.86
998.35
976.68
977.35
-15.51
2024-09-13
968.20
999.20
966.87
992.86
+24.53
2024-09-12
948.08
968.53
946.57
968.33
+19.77
2024-09-11
935.40
951.66
926.30
948.56
+12.81
2024-09-10
934
942.86
930.35
935.75
+1.85
2024-09-09
916.90
938.35
916.90
933.90
+17
2024-09-06
916.90
916.90
916.90
916.90
-5.55
2024-09-05
922.45
922.45
922.45
922.45
+21.59
2024-09-04
900.86
900.86
900.86
900.86
-3.07
2024-09-03
903.93
903.93
903.93
903.93
-18.37
2024-09-02
922.30
922.30
922.30
922.30
+1.75
2024-08-30
920.55
920.55
920.55
920.55
-18.70
2024-08-29
939.25
939.25
939.25
939.25
+8.40
2024-08-28
930.85
930.85
930.85
930.85
-19.10
2024-08-27
949.95
949.95
949.95
949.95
-6.88
2024-08-26
956.83
956.83
956.83
956.83
-1.42
2024-08-23
958.25
958.25
958.25
958.25
+18.64
2024-08-22
939.61
939.61
939.61
939.61
-24.34
2024-08-21
963.95
963.95
963.95
963.95
+19.50
2024-08-20
944.45
944.45
944.45
944.45
-6.06
2024-08-19
950.51
950.51
950.51
950.51
+1.76
2024-08-16
953.20
956.37
935.60
948.75
-4.05
2024-08-15
920.47
956.63
915
952.80
+31.95
2024-08-14
928.30
939.55
920.50
920.85
-8
2024-08-13
935.03
937.45
925.50
928.85
-6.70
2024-08-12
916.70
942.30
914.15
935.55
+18.85
2024-08-09
926.15
935.94
914.15
916.70
-10.15
2024-08-08
919.61
929.20
907.91
926.85
+7.72
2024-08-07
910.25
926.10
902.85
919.13
+8.88
2024-08-06
910
919.70
900.70
910.25
+0.40
2024-08-05
952.30
952.30
899.75
909.85
-42.45
2024-08-02
958.15
969.57
946.69
952.30
-5.90
2024-08-01
969.03
973.85
954.15
958.20
-10.65
2024-07-31
948.75
973.40
948.75
968.85
+19.73
2024-07-30
943.80
954.70
941.13
949.12
+5.07
2024-07-29
931.03
949.40
931.03
944.05
+13.02
2024-07-26
930.40
935.45
920.31
931.03
+1.02
2024-07-25
954.15
955.53
922.58
930.01
-24.79
2024-07-24
943
958.53
936.53
954.80
+11.91
2024-07-23
941.38
953.25
936
942.89
+1.54
2024-07-22
959.78
965.55
935.05
941.35
-18.43
2024-07-19
970.80
974.35
947.35
959.78
-10.86
2024-07-18
990.90
1004.15
969.68
970.64
-19.76
2024-07-17
992
1022.45
989
990.40
-1.60
2024-07-16
998.88
999.35
973.20
992
-6.90
2024-07-15
994.90
1006.90
978
998.90
+4
2024-07-12
999.43
1000.89
980.25
994.90
-5.50
2024-07-11
986.11
1005.30
976.95
1000.40
+14.50
2024-07-10
980.60
993.95
976.12
985.90
+6.15
2024-07-09
993.78
1005
973.75
979.75
-13.25
2024-07-08
1021.40
1021.40
992.50
993
-28.40
2024-07-05
996.71
1028.55
992.40
1021.40
+25.15
2024-07-04
995.95
1009.21
990.46
996.25
-0.51
2024-07-03
990.67
1004.45
984.60
996.76
+5.10
2024-07-02
969.40
998
966.95
991.66
+22.41
2024-07-01
989.51
993.01
966.65
969.25
-20.26
2024-06-28
982.65
1009.79
978.93
989.51
+6.81
2024-06-27
1005.40
1015.20
982.20
982.70
-22.30
2024-06-26
984.07
1005.15
975.45
1005
+21.65
2024-06-25
992.60
999.69
978.75
983.35
-9.05
2024-06-24
988
1003.72
981.65
992.40
+4.40
2024-06-21
975.11
997.20
969.27
988
+12.50
2024-06-20
974.95
983.06
963.31
975.50
+0.95
2024-06-19
975.78
978.80
972.60
974.55
+11.15
2024-06-18
963.40
963.40
963.40
963.40
+7.44
2024-06-17
955.96
955.96
955.96
955.96
+4.01
2024-06-14
940.80
953.15
938.25
951.95
+11.15
2024-06-13
943.10
953.10
936.30
940.80
-18.90
2024-06-12
945.47
967.75
942.54
959.70
+14.15
2024-06-11
969.88
970.65
944.05
945.55
-24.15
2024-06-10
960.95
971.10
958.66
969.70
+8.75
2024-06-07
1001
1005.48
957.20
960.95
-40.10
2024-06-06
991.80
1001.35
986.25
1001.05
+9.90
2024-06-05
989.80
995.45
977.55
991.15
-0.41
2024-06-04
1013.25
1018.10
989.50
991.56
-22.35
2024-06-03
1033.65
1042
1008.39
1013.91
-19.74
2024-05-31
1028.43
1044.50
1013.10
1033.65
+5.20
2024-05-30
1033.30
1036.17
1017.70
1028.45
-5.35
2024-05-29
1058.55
1060.65
1030
1033.80
-24.50
2024-05-28
1047.48
1060.20
1038.30
1058.30
+10.03
2024-05-27
1022.70
1053.55
1022.70
1048.27
+25.57
2024-05-24
1021.65
1028.55
1008.15
1022.70
+1.40
2024-05-23
1035.85
1040
1013.05
1021.30
-14.98
2024-05-22
1044.15
1053.55
1032.85
1036.28
-7.42
2024-05-21
1050.06
1055.10
1024.20
1043.70
-6.90
2024-05-20
1079.60
1088.05
1042.60
1050.60
-29
2024-05-17
1051.40
1083.30
1047.13
1079.60
+27.90
2024-05-16
1047.90
1074.15
1042.65
1051.70
+3.55
2024-05-15
1024.90
1055.80
1022.50
1048.15
+22.92
2024-05-14
993.65
1029.45
991.85
1025.23
+32.28
2024-05-13
990.05
1009.42
985.15
992.95
+2.90
2024-05-10
974.50
992.45
973.75
990.05
+15.32
2024-05-09
970.41
981.35
966.40
974.73
+4.33
2024-05-08
970.40
975.40
956.60
970.40
+0.10
2024-05-07
949.78
976.40
946.30
970.30
+20.76
2024-05-06
949
962.95
941.45
949.54
+0.54
2024-05-03
946.85
964.67
942
949
+2.15
2024-05-02
946.05
955.40
936.70
946.85
+1
2024-05-01
928.95
952.30
925.90
945.85
+16.60
2024-04-30
944.75
949.55
924.80
929.25
-15.20
2024-04-29
907.65
944.95
907.65
944.45
+36.80
2024-04-26
904.90
919.15
902.70
907.65
+2.70
2024-04-25
897.91
909
890.90
904.95
+6.95
2024-04-24
906.25
913.38
896
898
-8.20
2024-04-23
904.05
909
894.65
906.20
-8.55
2024-04-22
914.75
914.75
914.75
914.75
-11.80
2024-04-19
940
943.60
919.90
926.55
-12.75
2024-04-18
941.65
944.80
927
939.30
-3.90
2024-04-17
961.40
961.40
940.40
943.20
-18.20
2024-04-16
963.40
968.90
950.40
961.40
-2
2024-04-15
970.90
970.90
953.90
963.40
-7.50
2024-04-12
968.05
999.95
966.68
970.90
+3.20
2024-04-11
953.25
974.80
952.60
967.70
+14.72
2024-04-10
960.65
977.25
952
952.98
-6.87
2024-04-09
956.40
980.56
951.75
959.85
+2.70
2024-04-08
921.43
961.57
915.50
957.15
+35.72
2024-04-05
935.70
935.70
909.48
921.43
-13.69
2024-04-04
926.97
938.50
924.90
935.12
+8.92
2024-04-03
913.75
929.65
908.92
926.20
+12.50
2024-04-02
891.33
922.50
889.81
913.70
+22.20
2024-04-01
903.70
910
887
891.50
-12.20
2024-03-29
904.10
904.70
900.84
903.70
-0.15
2024-03-28
889.35
905.40
885.95
903.85
+14.50
2024-03-27
898.26
902.10
882.20
889.35
-9.35
2024-03-26
902.50
903.63
893.60
898.70
-3.50
2024-03-25
888.50
905.70
888.50
902.20
+13.70
2024-03-22
904.30
905.88
886.97
888.50
-15.88
2024-03-21
890.40
912.55
889.40
904.38
+13.48
2024-03-20
887.20
894.90
883.16
890.90
+3.45
2024-03-19
913
913
886.70
887.45
-24.90
2024-03-18
933.05
933.05
907.95
912.35
-20.70
2024-03-15
924.68
946.95
917.75
933.05
+8.60
2024-03-14
933.40
936.82
919.83
924.45
-9.25
2024-03-13
917.55
934.23
914.45
933.70
+16.25
2024-03-12
929.70
933.50
904.75
917.45
-12.35
2024-03-11
904.90
930.08
904.90
929.80
+24.90
2024-03-08
914.11
921
900.80
904.90
-9.76
2024-03-07
897.36
919.45
896.90
914.66
+16.91
2024-03-06
879.15
898.20
873.81
897.75
+19.01
2024-03-05
893.33
896.76
875.31
878.74
-14.81
2024-03-04
881.81
894.51
877.20
893.55
+11.74
2024-03-01
874.87
883.06
860.61
881.81
+7.11
2024-02-29
871.25
883.50
869.48
874.70
+3.30
2024-02-28
888.27
889.34
870.90
871.40
-17.03
2024-02-27
870.20
890.27
869.09
888.43
+18.16
2024-02-26
895.60
895.60
869.36
870.27
-25.33
2024-02-23
892.73
899.93
882.25
895.60
+2.26
2024-02-22
877.90
895.61
875.35
893.34
+15.43
2024-02-21
906.73
907.11
877.87
877.91
-28.80
2024-02-20
894.29
909.45
888.35
906.71
+12.74
2024-02-19
900.01
905.49
891.54
893.97
-6.04
2024-02-16
893.28
901.59
881.91
900.01
+6.70
2024-02-15
884.16
897.63
881.48
893.31
+9.78
2024-02-14
865.56
888.61
863.02
883.53
+18.09
2024-02-13
877.40
894.41
865.06
865.44
-12.46
2024-02-12
868.91
881.90
867.90
877.90
+8.99
2024-02-09
879.13
887.19
862.62
868.91
-10.25
2024-02-08
879.45
880.55
866.69
879.16
-0.41
2024-02-07
898.38
902.35
876.27
879.57
-18.33
2024-02-06
886.54
902.05
885.34
897.90
+11.45
2024-02-05
889.90
897.93
885.84
886.45
-3.45
2024-02-02
907.43
919.85
885.90
889.90
-18.27
2024-02-01
928.28
928.55
897.40
908.17
-20.40
2024-01-31
913.95
929.25
912.34
928.57
+14.26
2024-01-30
918.07
925.13
908.69
914.31
-4.24
2024-01-29
910.90
919.63
902.92
918.55
+7.65
2024-01-26
884.63
913.40
880.65
910.90
+24.16
2024-01-25
899.82
903.49
884.35
886.74
-13.09
2024-01-24
891.84
908.55
890.56
899.83
+7.86
2024-01-23
895.79
904.02
887.90
891.97
-3.63
2024-01-22
894.23
900.32
887.57
895.60
+1.37
2024-01-19
890.79
910.34
888.30
894.23
+3.69
2024-01-18
876.48
896.26
874.23
890.54
+14.53
2024-01-17
899.33
899.33
872.68
876.01
-22.74
2024-01-16
907.88
910.32
892.93
898.75
-9.22
2024-01-15
903.79
913.66
903.37
907.97
+4.18
2024-01-12
910.41
931.52
902.90
903.79
-6.75
2024-01-11
916.83
926.29
909.87
910.54
-5.93
2024-01-10
925.84
933.84
911.78
916.47
-13.27
2024-01-09
929.74
929.74
929.74
929.74
-23.97
2024-01-08
953.71
953.71
953.71
953.71
-4.69
2024-01-05
945.93
963.41
939.22
958.40
+0.93
2024-01-04
960.90
971.15
953.46
957.47
-4.13
2024-01-03
980.98
989.50
960.90
961.60
-19.55
2024-01-02
985
994.88
973.40
981.15
-3.85
2024-01-01
985
985
985
985
—