工行纸铂金(美元)2025年价格历史
USDAPT工行纸铂金(美元)（USDAPT）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
1277.62
2025年
最高价
美元/盎司
2400.45
2025-12-26
最低价
美元/盎司
898.45
2025-01-01
2025年价格走势
工行纸铂金(美元) · 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
2211.67
2240.91
1925.65
2054.40
-158.89
2025-12-30
2113.54
2234.75
2042
2213.29
+99.75
2025-12-29
2400.45
2450.40
2112.47
2113.54
-286.91
2025-12-26
2154.37
2449.20
2154.37
2400.45
+246.08
2025-12-25
2154.37
2154.37
2154.37
2154.37
-0.65
2025-12-24
2224.99
2373.30
2142.50
2155.02
-68.89
2025-12-23
2069.34
2225.70
2050.24
2223.91
+154.46
2025-12-22
1968.65
2088.30
1968.65
2069.45
+100.80
2025-12-19
1896.28
1974.55
1888.94
1968.65
+71.80
2025-12-18
1880.13
1973.47
1876.25
1896.85
+18.24
2025-12-17
1841.05
1926.18
1831.60
1878.61
+37.13
2025-12-16
1804.61
1850.15
1772.42
1841.48
+37.77
2025-12-15
1738.60
1808.36
1736.90
1803.71
+65.11
2025-12-12
1686.80
1770.10
1679.05
1738.60
+52.13
2025-12-11
1627.70
1690.25
1623.50
1686.47
+57.22
2025-12-10
1684.55
1693.45
1627.75
1629.25
-54.69
2025-12-09
1638.15
1686.15
1628.20
1683.94
+47.24
2025-12-08
1644.20
1665.20
1634.70
1636.70
-7.50
2025-12-05
1646.05
1665.30
1629.85
1644.20
-2.90
2025-12-04
1647.11
1670.60
1624.51
1647.10
—
2025-12-03
1612.60
1655.95
1612.60
1647.10
+35.15
2025-12-02
1656.30
1667.60
1605.83
1611.95
-41.85
2025-12-01
1667.40
1710
1649.70
1653.80
-13.60
2025-11-28
1601.60
1668.30
1600.21
1667.40
+65.83
2025-11-27
1569.89
1636.10
1557.65
1601.57
+34.86
2025-11-26
1528.10
1568.35
1528.10
1566.71
+37.21
2025-11-25
1535.55
1561.41
1528.65
1529.50
-9.41
2025-11-24
1513.69
1545.50
1507.35
1538.91
+25.22
2025-11-21
1531.05
1540.32
1482.25
1513.69
-17.81
2025-11-20
1550.95
1561.29
1530.20
1531.50
-20
2025-11-19
1521.46
1572.99
1519.05
1551.50
+30.91
2025-11-18
1530.75
1543.90
1502.35
1520.59
-10.26
2025-11-17
1545.08
1557.85
1528.40
1530.85
-14.23
2025-11-14
1580.04
1606.13
1517.28
1545.08
-33.87
2025-11-13
1611.72
1631.50
1574.55
1578.95
-32.86
2025-11-12
1574.85
1618.10
1569.49
1611.81
+36.24
2025-11-11
1559.30
1596.70
1556.70
1575.57
+15.47
2025-11-10
1540.49
1586.33
1540.49
1560.10
+19.61
2025-11-07
1526.76
1557.26
1510.20
1540.49
+12.64
2025-11-06
1549.15
1576.25
1526.45
1527.85
-21.85
2025-11-05
1542.60
1554.15
1514.25
1549.70
+6.85
2025-11-04
1564.74
1573.81
1524.30
1542.85
-22.38
2025-11-03
1578.31
1608.74
1554.15
1565.23
-13.08
2025-10-31
1593.92
1623.17
1569.18
1578.31
-16.47
2025-10-30
1587.95
1612.46
1574.40
1594.78
+6.53
2025-10-29
1585.25
1613.60
1565.20
1588.25
+2.40
2025-10-28
1585.80
1598.09
1522.77
1585.85
+1.28
2025-10-27
1603.60
1618.39
1571.11
1584.57
-19.03
2025-10-24
1622.31
1636.35
1577.25
1603.60
-19.81
2025-10-23
1546.12
1658.30
1534.80
1623.41
+76.59
2025-10-22
1546.85
1557.85
1492.25
1546.82
+1.22
2025-10-21
1634.03
1649.05
1509.40
1545.60
-87.24
2025-10-20
1600.35
1638.35
1556.30
1632.84
+32.49
2025-10-17
1713.83
1722.92
1597.10
1600.35
-113.28
2025-10-16
1657.15
1719.80
1636.65
1713.63
+56.08
2025-10-15
1646.75
1666
1623.15
1657.55
+9.23
2025-10-14
1659.70
1676.88
1606.30
1648.32
-10.22
2025-10-13
1596.34
1665.30
1596.34
1658.54
+62.20
2025-10-10
1653.44
1657.60
1581.75
1596.34
-58.11
2025-10-09
1645.84
1685.95
1629.20
1654.45
+8.13
2025-10-08
1609.04
1670.95
1606.45
1646.32
+37.47
2025-10-07
1630.77
1636.10
1597.60
1608.85
-21.71
2025-10-06
1603.75
1642.05
1596.01
1630.56
+26.81
2025-10-03
1537
1609.10
1536.60
1603.75
+64.64
2025-10-02
1541.35
1590
1521.30
1539.11
-2.89
2025-10-01
1556.85
1591.80
1540.70
1542
-15.58
2025-09-30
1589.51
1606.58
1520.60
1557.58
-32.81
2025-09-29
1559.05
1622.65
1559.05
1590.39
+31.34
2025-09-26
1511.76
1579.10
1503.22
1559.05
+47.05
2025-09-25
1464.41
1517.60
1463.10
1512
+48
2025-09-24
1482.50
1493.91
1459.06
1464
-17.02
2025-09-23
1406.85
1482.36
1404.35
1481.02
+74.27
2025-09-22
1404.03
1420.90
1393.70
1406.75
+2.72
2025-09-19
1378.74
1406
1372.60
1404.03
+25.10
2025-09-18
1373.40
1394.95
1346.30
1378.93
+6.78
2025-09-17
1384.20
1395.70
1351.68
1372.15
-12.36
2025-09-16
1391.80
1406.90
1375.93
1384.51
-8.35
2025-09-15
1390.72
1406.60
1378
1392.86
+2.14
2025-09-12
1382.96
1400.15
1371.15
1390.72
+7.16
2025-09-11
1386.36
1391.70
1370.33
1383.56
-3.27
2025-09-10
1360.40
1393.09
1357.15
1386.83
+25.93
2025-09-09
1380.90
1395.89
1350.45
1360.90
-20.35
2025-09-08
1373.65
1399.35
1368.20
1381.25
+7.60
2025-09-05
1368.85
1394.23
1359.66
1373.65
+4.62
2025-09-04
1430.20
1433.11
1356.45
1369.03
-61.77
2025-09-03
1396.78
1433.15
1378.41
1430.80
+34.72
2025-09-02
1412.90
1419.15
1368.45
1396.08
-16.47
2025-09-01
1367.50
1416.70
1360.15
1412.55
+45.05
2025-08-29
1341.60
1367.90
1336.70
1367.50
+25.65
2025-08-28
1340.76
1352.75
1336.35
1341.85
+1.26
2025-08-27
1340.12
1353.28
1331.53
1340.59
+0.32
2025-08-26
1333.30
1348.38
1324.30
1340.27
+7.09
2025-08-25
1355.50
1357.45
1331.40
1333.18
-22.32
2025-08-22
1337.53
1383.15
1323.54
1355.50
+17.90
2025-08-21
1333.38
1343.25
1310.55
1337.60
+4.05
2025-08-20
1313.15
1337.15
1296.60
1333.55
+20.40
2025-08-19
1334.80
1342.60
1305.80
1313.15
-21.52
2025-08-18
1333.05
1344.50
1319.60
1334.67
+1.62
2025-08-15
1345.71
1364.75
1323.40
1333.05
-11.84
2025-08-14
1326.11
1353.83
1325.65
1344.89
+18.73
2025-08-13
1335.63
1352.50
1325.40
1326.16
-9.89
2025-08-12
1323
1339.73
1311.95
1336.05
+14.02
2025-08-11
1326.96
1326.96
1297
1322.03
-4.93
2025-08-08
1327.64
1349.40
1303.90
1326.96
-0.44
2025-08-07
1326.79
1338.85
1309.05
1327.40
+0.33
2025-08-06
1318.09
1334.60
1302.20
1327.07
+8.57
2025-08-05
1335.24
1335.55
1295.70
1318.50
-15.73
2025-08-04
1307.78
1348.55
1296.15
1334.23
+26.45
2025-08-01
1279.70
1310.80
1253.71
1307.78
+27.88
2025-07-31
1343.05
1352.20
1279.50
1279.90
-63.30
2025-07-30
1389.61
1400.55
1340.70
1343.20
-46.61
2025-07-29
1391.04
1401.31
1368.30
1389.81
-1.64
2025-07-28
1397.23
1419
1378.50
1391.45
-5.78
2025-07-25
1405.42
1415.29
1378.47
1397.23
-8.22
2025-07-24
1428.73
1430.69
1374.64
1405.45
-24.70
2025-07-23
1440.15
1454.54
1417.42
1430.15
-10.78
2025-07-22
1448.81
1456.15
1430.88
1440.93
-8.18
2025-07-21
1425.14
1460.25
1420.55
1449.11
+23.97
2025-07-18
1424.78
1475.10
1415.53
1425.14
+1.34
2025-07-17
1412.55
1430.19
1402.44
1423.80
+11.45
2025-07-16
1370.21
1420
1358.38
1412.35
+42.45
2025-07-15
1371.35
1391.70
1356.14
1369.90
-1.75
2025-07-14
1399.31
1399.31
1362.40
1371.65
-27.66
2025-07-11
1361.20
1401.33
1334.15
1399.31
+38.76
2025-07-10
1342.53
1366.83
1336.75
1360.55
+17.87
2025-07-09
1342.70
1371.25
1336.05
1342.68
+0.38
2025-07-08
1359.56
1384.46
1338.59
1342.30
-17.99
2025-07-07
1391.15
1393.06
1340.75
1360.29
-30.86
2025-07-04
1369.48
1392.70
1364.75
1391.15
+21.95
2025-07-03
1404.35
1427.83
1350.80
1369.20
-35.18
2025-07-02
1328.60
1405.90
1327.97
1404.38
+76.38
2025-07-01
1329.35
1366.10
1322.50
1328
-1.35
2025-06-30
1330.58
1371.15
1314.43
1329.35
-1.23
2025-06-27
1402.65
1429.68
1316.95
1330.58
-69.90
2025-06-26
1320.47
1406.83
1319.70
1400.48
+80.56
2025-06-25
1297.98
1322.11
1290.93
1319.92
+22.66
2025-06-24
1287.20
1315.03
1271.43
1297.26
+9.73
2025-06-23
1257.50
1295.88
1248.08
1287.53
+30.03
2025-06-20
1287.44
1289.98
1253.53
1257.50
-19.50
2025-06-19
1307.36
1342.70
1258.80
1277
-31.25
2025-06-18
1257.06
1308.25
1245.61
1308.25
+51.98
2025-06-17
1257.10
1267.31
1230.91
1256.27
-1.72
2025-06-16
1222.61
1267.61
1220.03
1257.99
+35.38
2025-06-13
1276.28
1297.83
1207.06
1222.61
-54.05
2025-06-12
1269.24
1277.41
1239.11
1276.66
+7.41
2025-06-11
1206.31
1277.04
1203.78
1269.25
+62.90
2025-06-10
1207.85
1219.91
1197.36
1206.35
-2.65
2025-06-09
1162.35
1212.85
1155.85
1209
+46.65
2025-06-06
1128.55
1168.60
1127.45
1162.35
+34.50
2025-06-05
1083.95
1139.20
1081.47
1127.85
+44.35
2025-06-04
1084.80
1087.50
1070.75
1083.50
+16.35
2025-06-03
1062
1069.66
1047.10
1067.15
+6.20
2025-06-02
1051.21
1063.40
1036.40
1060.95
+9.74
2025-05-30
1075.11
1080.58
1047.08
1051.21
-24.14
2025-05-29
1076.23
1087.68
1065.40
1075.35
-0.80
2025-05-28
1076.23
1092.15
1071.35
1076.15
+0.94
2025-05-27
1079.95
1084.25
1064.60
1075.21
-4.04
2025-05-26
1089.84
1092.60
1078.11
1079.25
-10.59
2025-05-23
1071.10
1091.68
1066.78
1089.84
+18.68
2025-05-22
1072.30
1078.70
1056.85
1071.16
-0.80
2025-05-21
1034.96
1078.30
1032.91
1071.96
+37.29
2025-05-20
994.36
1036.10
993.20
1034.67
+39.97
2025-05-19
982.09
995.90
981.35
994.70
+12.61
2025-05-16
987.06
989.15
975.60
982.09
-4.71
2025-05-15
977
986.80
964.98
986.80
+9.90
2025-05-14
983.08
995
975.60
976.90
-6.15
2025-05-13
974.12
987.80
971.55
983.05
+9.05
2025-05-12
990.50
998.65
970.20
974
-16.50
2025-05-09
979.90
994.88
971.70
990.50
+10.71
2025-05-08
979.14
985.25
967.60
979.79
+0.48
2025-05-07
978.94
984.20
972.59
979.31
+1.08
2025-05-06
951.40
981.30
950.55
978.23
+26.74
2025-05-05
956.12
967.10
948.98
951.49
-4.63
2025-05-02
955.50
967.74
950.95
956.12
+0.63
2025-05-01
964.60
964.80
949.56
955.49
-9.16
2025-04-30
976.93
977.36
956.85
964.65
-12.15
2025-04-29
979.85
987.70
970.05
976.80
-2.70
2025-04-28
965.96
988.05
961.13
979.50
+13.54
2025-04-25
966.73
971.65
953.50
965.96
-1.47
2025-04-24
969.65
972.57
962.83
967.43
-1.72
2025-04-23
958.27
973.35
945.45
969.15
+10.40
2025-04-22
954.72
969.90
953.05
958.75
+4.45
2025-04-21
963.60
973.21
952.20
954.30
-9.30
2025-04-18
960.37
967.80
960.37
963.60
+3.30
2025-04-17
960.80
967.18
948.56
960.30
-0.96
2025-04-16
955.05
966.73
949.50
961.26
+5.97
2025-04-15
945.51
961.70
942.95
955.29
+9.23
2025-04-14
939.20
954.01
939.20
946.06
+6.86
2025-04-11
929.03
946.65
922.20
939.20
+9.94
2025-04-10
915.55
936.35
914.55
929.26
+14.21
2025-04-09
913.65
925.41
903.35
915.05
+1.25
2025-04-08
906.28
926.20
902.15
913.80
+7.90
2025-04-07
914.75
932.74
896.28
905.90
-8.85
2025-04-04
950.15
953
911.25
914.75
-34.58
2025-04-03
970.05
984.25
947.55
949.33
-20.35
2025-04-02
979.94
984.95
966.15
969.68
-10.52
2025-04-01
985.24
994.55
979.58
980.20
-5.45
2025-03-31
979.10
995.36
974.55
985.65
+6.55
2025-03-28
976.30
987.10
966.35
979.10
+2.40
2025-03-27
973
987.45
963.65
976.70
+4.15
2025-03-26
977.80
978.72
964.50
972.55
-5.37
2025-03-25
964.70
983.50
962.55
977.92
+13.09
2025-03-24
972.30
978.80
961.75
964.83
-7.47
2025-03-21
979.70
982.50
965.75
972.30
-7.32
2025-03-20
988.08
994.89
975.10
979.62
-8.28
2025-03-19
995.05
999.24
975
987.90
-7
2025-03-18
998.25
1003.68
987.95
994.90
-3.18
2025-03-17
987.60
999.15
983.40
998.08
+10.48
2025-03-14
982.83
994.95
978.15
987.60
+4.80
2025-03-13
980.85
984.55
963.23
982.80
+1.70
2025-03-12
971.70
986.85
968.98
981.10
+9.25
2025-03-11
960.58
981.20
945.30
971.85
+11.65
2025-03-10
958.35
969.70
956.10
960.20
+1.85
2025-03-07
965.91
970.80
953.42
958.35
-7.61
2025-03-06
957.85
976.56
952.51
965.96
+5.51
2025-03-05
950.70
969.85
949.50
960.45
+9.70
2025-03-04
950.05
957.80
943.35
950.75
+0.35
2025-03-03
937.15
959.18
937.15
950.40
+13.25
2025-02-28
949.30
950.80
930.90
937.15
-12.65
2025-02-27
964.93
970.45
947.85
949.80
-14.30
2025-02-26
970.59
973.14
955.63
964.10
+3.87
2025-02-25
955.55
968.25
948.05
960.23
+5.03
2025-02-24
961.79
972.05
954.50
955.20
-6.59
2025-02-21
973.85
979.95
958.43
961.79
-12.41
2025-02-20
962.20
975.80
961.52
974.20
+9.40
2025-02-19
975.40
980.80
962.50
964.80
-10.10
2025-02-18
973.40
984.40
966.50
974.90
+2.40
2025-02-17
976.05
985.85
971.45
972.50
-3.55
2025-02-14
990.55
1004.85
975.45
976.05
-14.40
2025-02-13
990.53
999.15
982.78
990.45
-0.30
2025-02-12
980.95
991.75
973.89
990.75
+10.70
2025-02-11
986.51
991.30
965.35
980.05
-5.70
2025-02-10
977.95
990.45
968.90
985.75
+7.80
2025-02-07
984.30
997.90
967.25
977.95
-6.94
2025-02-06
977.45
991.03
966.18
984.89
+7.49
2025-02-05
965.45
985.15
959.75
977.40
+11.75
2025-02-04
958.63
971.75
952.50
965.65
+4.70
2025-02-03
974.80
974.80
950.90
960.95
-13.85
2025-01-31
962.75
979.80
959.15
974.80
+12.70
2025-01-30
946.75
964.05
938.25
962.10
+14.50
2025-01-29
937.05
949.63
933.28
947.60
+10.25
2025-01-28
940.25
944.55
929.10
937.35
-2.80
2025-01-27
945.55
946.85
930.30
940.15
-5.40
2025-01-24
934.80
952.53
934.65
945.55
+10.25
2025-01-23
943.50
947.98
932.25
935.30
-8.79
2025-01-22
942.05
947.13
936.20
944.09
+2.09
2025-01-21
933.30
947.70
927.60
942
+8.77
2025-01-20
935.60
942.68
929.65
933.23
-2.37
2025-01-17
938.28
942.50
924.95
935.60
-2.55
2025-01-16
926.70
942.10
925.90
938.15
+11.30
2025-01-15
935.40
939.95
925.65
926.85
-9.05
2025-01-14
948
956.40
932.90
935.90
-12.35
2025-01-13
961.45
962.20
943.60
948.25
-13.20
2025-01-10
947.60
964.45
941.70
961.45
+14.05
2025-01-09
949.95
955.68
940.80
947.40
-1.70
2025-01-08
943.46
954.30
939.41
949.10
+5.49
2025-01-07
930.32
950.81
922.20
943.61
+13.86
2025-01-06
934.80
948.33
923.75
929.75
-5.05
2025-01-03
916.65
936.75
913
934.80
+17.85
2025-01-02
898.45
919.20
898.45
916.95
+18.50
2025-01-01
902.15
903.15
898.20
898.45
-3.65