Platinum Futures

🏛️ 美国 →
1,598.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-31 1,005.50 1,005.50 1,005.50 1,005.50 0.0M
2023-12-30 1,005.50 1,005.50 1,005.50 1,005.50 0.0M
2023-12-29 1,022.60 1,026.60 1,004.80 1,009.20 0.0M
2023-12-28 1,014.40 1,031.00 1,009.10 1,023.20 0.0M
2023-12-27 1,016.40 1,016.70 1,013.70 1,013.50 0.0M
2023-12-26 992.20 1,001.60 987.50 995.60 0.0M
2023-12-25 991.30 992.50 990.70 991.00 0.0M
2023-12-24 992.60 992.60 992.60 992.60 0.0M
2023-12-23 992.60 992.60 992.60 992.60 0.0M
2023-12-22 982.00 998.40 975.30 993.70 0.0M
2023-12-21 976.70 983.70 964.40 979.00 0.0M
2023-12-20 972.10 984.90 962.30 983.00 0.0M
2023-12-19 963.00 976.50 953.60 974.40 0.0M
2023-12-18 955.90 972.00 953.00 963.00 0.0M
2023-12-16 956.50 956.50 956.50 956.50 0.0M
2023-12-15 973.90 981.00 951.50 961.20 0.0M
2023-12-14 950.50 979.40 948.60 975.90 0.0M
2023-12-13 942.60 951.70 926.90 929.50 0.0M
2023-12-12 923.70 941.80 919.70 937.60 0.0M
2023-12-11 927.80 939.00 921.80 923.20 0.0M
2023-12-09 929.20 929.20 929.20 929.20 0.0M
2023-12-08 918.50 937.00 917.30 927.30 0.0M
2023-12-07 901.50 926.60 897.50 919.70 0.0M
2023-12-06 911.20 923.90 898.00 901.20 0.0M
2023-12-05 930.90 932.50 907.00 914.10 0.0M
2023-12-04 950.00 957.00 924.00 932.60 0.0M
2023-12-02 948.20 948.20 948.20 948.20 0.0M
2023-12-01 943.70 950.00 930.50 943.60 0.0M
2023-11-30 946.70 953.80 934.70 942.90 0.0M
2023-11-29 956.80 960.90 937.00 948.60 0.0M
2023-11-28 954.60 955.70 954.60 955.70 0.0M
2023-11-27 942.40 953.30 925.40 930.40 0.0M
2023-11-24 938.40 949.00 915.00 943.80 0.0M
2023-11-23 938.40 943.20 927.60 929.60 0.0M
2023-11-22 950.50 955.20 931.50 937.60 0.0M
2023-11-21 931.60 953.50 930.00 952.10 0.0M
2023-11-20 908.50 935.20 905.80 933.60 0.0M
2023-11-18 910.90 910.90 910.90 910.90 0.0M
2023-11-17 905.40 919.80 902.00 908.30 0.0M
2023-11-16 908.30 915.30 900.40 909.30 0.0M
2023-11-15 898.50 914.00 894.20 908.30 0.0M
2023-11-14 876.70 902.00 876.60 899.30 0.0M
2023-11-13 855.90 875.30 852.70 871.00 0.0M
2023-11-11 852.40 852.40 852.40 852.40 0.0M
2023-11-10 869.50 871.70 850.40 852.80 0.0M
2023-11-09 879.40 884.30 866.40 869.60 0.0M
2023-11-08 905.60 907.10 877.70 878.30 0.0M
2023-11-07 921.30 922.00 904.00 904.90 0.0M
2023-11-06 946.00 948.70 920.00 924.60 0.0M
2023-11-04 947.30 947.30 947.30 947.30 0.0M
2023-11-03 937.50 951.80 937.20 950.60 0.0M
2023-11-02 942.10 948.00 926.40 936.70 0.0M
2023-11-01 948.30 948.30 932.30 936.80 0.0M
2023-10-31 948.00 957.50 944.50 951.20 0.0M
2023-10-30 919.90 950.00 914.50 946.70 0.0M
2023-10-28 917.10 917.10 917.10 917.10 0.0M
2023-10-27 910.40 918.00 904.20 905.80 0.0M
2023-10-26 913.00 920.40 900.60 909.00 0.0M
2023-10-25 892.50 917.00 885.00 912.40 0.0M
2023-10-24 902.80 908.80 886.90 891.90 0.0M
2023-10-23 903.70 907.80 894.50 905.00 0.0M
2023-10-21 903.60 903.60 903.60 903.60 0.0M
2023-10-20 899.90 913.20 893.70 905.10 0.0M
2023-10-19 891.50 903.20 882.00 898.20 0.0M
2023-10-18 904.30 914.70 885.80 894.30 0.0M
2023-10-17 899.50 909.50 894.50 906.20 0.0M
2023-10-16 888.70 900.60 879.10 899.40 0.0M
2023-10-14 887.70 887.70 887.70 887.70 0.0M
2023-10-13 872.30 891.30 867.90 884.20 0.0M
2023-10-12 895.90 902.60 871.10 875.80 0.0M
2023-10-11 887.90 896.00 879.00 893.00 0.0M
2023-10-10 893.40 899.30 885.50 890.20 0.0M
2023-10-09 884.60 896.90 877.50 888.80 0.0M
2023-10-07 884.70 884.70 884.70 884.70 0.0M
2023-10-06 867.60 888.90 856.80 881.50 0.0M
2023-10-05 872.80 879.40 860.70 862.50 0.0M
2023-10-04 877.10 884.80 865.80 874.20 0.0M
2023-10-03 886.10 890.40 875.00 879.60 0.0M
2023-10-02 916.20 921.60 884.80 886.80 0.0M
2023-09-30 915.00 915.00 915.00 915.00 0.0M
2023-09-29 916.10 935.50 912.10 915.90 0.0M
2023-09-28 897.30 917.70 894.10 915.10 0.0M
2023-09-27 896.60 898.50 896.10 895.50 0.0M
2023-09-26 922.40 923.00 907.90 914.20 0.0M
2023-09-25 939.90 941.10 920.20 923.60 0.0M
2023-09-23 940.10 940.10 940.10 940.10 0.0M
2023-09-22 931.30 952.90 931.30 940.00 0.0M
2023-09-21 940.50 940.50 923.80 931.60 0.0M
2023-09-20 951.00 955.10 938.70 949.60 0.0M
2023-09-19 944.20 959.90 939.50 953.40 0.0M
2023-09-18 936.70 947.10 936.60 943.20 0.0M
2023-09-16 936.80 936.80 936.80 936.80 0.0M
2023-09-15 917.20 940.00 915.80 935.50 0.0M
2023-09-14 911.10 920.50 907.40 917.60 0.0M
2023-09-13 920.90 921.50 905.70 912.50 0.0M
2023-09-12 908.60 923.50 902.20 920.20 0.0M
2023-09-11 903.80 915.90 902.00 909.70 0.0M
2023-09-09 903.70 903.70 903.70 903.70 0.0M
2023-09-08 918.60 921.90 900.60 902.00 0.0M
2023-09-07 923.30 925.50 911.40 917.00 0.0M
2023-09-06 941.60 941.60 917.00 922.70 0.0M
2023-09-05 976.00 979.40 939.30 940.80 0.0M
2023-09-04 976.20 979.40 963.80 968.60 0.0M
2023-09-03 975.90 976.30 974.20 976.30 0.0M
2023-09-02 975.90 975.90 975.90 975.90 0.0M
2023-09-01 984.00 1,000.00 974.70 975.50 0.0M
2023-08-31 992.50 995.90 980.00 981.20 0.0M
2023-08-30 993.00 999.00 985.90 990.20 0.0M
2023-08-29 994.30 994.30 992.00 989.20 0.0M
2023-08-28 958.80 983.00 949.50 978.40 0.0M
2023-08-26 958.10 958.10 958.10 958.10 0.0M
2023-08-25 948.80 961.40 943.00 954.40 0.0M
2023-08-24 942.30 953.00 936.00 949.20 0.0M
2023-08-23 932.60 948.00 932.60 943.90 0.0M
2023-08-22 921.60 936.60 920.00 931.20 0.0M
2023-08-21 921.70 925.70 911.70 919.70 0.0M
2023-08-19 922.30 922.30 922.30 922.30 0.0M
2023-08-18 905.30 923.40 905.30 920.90 0.0M
2023-08-17 894.00 919.70 891.40 902.00 0.0M
2023-08-16 898.50 904.60 892.20 897.80 0.0M
2023-08-15 910.60 912.00 890.00 899.10 0.0M
2023-08-14 925.30 925.30 900.90 913.20 0.0M
2023-08-12 923.00 923.00 923.00 923.00 0.0M
2023-08-11 917.10 929.30 914.90 921.50 0.0M
2023-08-10 900.00 923.30 900.00 921.60 0.0M
2023-08-09 911.10 917.70 898.50 899.80 0.0M
2023-08-08 933.80 933.80 907.00 911.40 0.0M
2023-08-07 938.50 941.20 925.70 934.80 0.0M
2023-08-04 930.00 937.00 923.30 936.50 0.0M
2023-08-03 935.50 937.70 926.50 929.80 0.0M
2023-08-02 948.80 949.20 933.40 937.80 0.0M
2023-08-01 968.20 968.40 939.60 947.50 0.0M
2023-07-31 952.60 973.20 939.00 965.60 0.0M
2023-07-28 951.50 956.20 943.30 951.30 0.0M
2023-07-27 973.80 982.50 940.20 945.00 0.0M
2023-07-26 978.70 979.10 959.60 972.00 0.0M
2023-07-25 968.20 986.10 966.30 976.60 0.0M
2023-07-24 971.60 976.50 963.10 969.50 0.0M
2023-07-22 971.50 971.50 971.50 971.50 0.0M
2023-07-21 965.70 974.60 960.40 972.20 0.0M
2023-07-20 983.10 987.00 961.60 964.10 0.0M
2023-07-19 994.10 998.00 980.10 984.80 0.0M
2023-07-18 987.40 1,003.70 983.80 994.40 0.0M
2023-07-17 982.30 991.30 973.00 987.50 0.0M
2023-07-14 983.00 986.30 971.50 984.30 0.0M
2023-07-13 960.50 986.90 957.70 983.40 0.0M
2023-07-12 932.40 964.00 931.30 956.60 0.0M
2023-07-11 934.70 943.50 928.10 932.40 0.0M
2023-07-10 918.40 937.00 909.80 934.80 0.0M
2023-07-07 908.70 924.60 906.00 918.50 0.0M
2023-07-06 924.00 931.00 899.00 909.70 0.0M
2023-07-05 918.60 935.50 915.10 925.00 0.0M
2023-07-04 919.50 935.40 918.20 926.40 0.0M
2023-07-03 910.20 924.30 900.50 916.00 0.0M
2023-06-30 903.90 917.30 894.20 913.20 0.0M
2023-06-29 922.30 930.30 897.00 906.80 0.0M
2023-06-28 921.20 922.20 920.60 924.70 0.0M
2023-06-27 933.70 942.00 922.70 934.00 0.0M
2023-06-26 926.90 943.80 925.30 932.90 0.0M
2023-06-23 930.90 934.30 923.50 926.90 0.0M
2023-06-22 951.80 954.90 927.00 929.10 0.0M
2023-06-21 969.50 970.20 950.60 952.90 0.0M
2023-06-20 992.30 993.00 960.90 971.90 0.0M
2023-06-19 989.90 991.40 982.10 983.60 0.0M
2023-06-18 992.30 992.90 990.00 990.00 0.0M
2023-06-16 998.00 1,006.20 982.90 992.00 0.0M
2023-06-15 985.10 1,000.10 970.00 996.30 0.0M
2023-06-14 987.00 991.50 976.20 984.30 0.0M
2023-06-13 1,003.50 1,006.50 983.60 986.70 0.0M
2023-06-12 1,012.50 1,017.60 996.80 1,000.30 0.0M
2023-06-09 1,020.70 1,029.00 1,005.70 1,017.80 0.0M
2023-06-08 1,031.80 1,037.50 1,016.90 1,019.40 0.0M
2023-06-07 1,045.70 1,056.30 1,027.90 1,029.90 0.0M
2023-06-06 1,039.00 1,048.40 1,031.60 1,043.50 0.0M
2023-06-05 1,017.30 1,046.80 1,013.50 1,041.30 0.0M
2023-06-02 1,015.60 1,026.40 1,008.80 1,009.90 0.0M
2023-06-01 1,004.00 1,021.80 1,004.00 1,016.20 0.0M
2023-05-31 1,032.70 1,034.70 1,003.90 1,004.80 0.0M
2023-05-30 1,034.00 1,050.90 1,027.70 1,028.10 0.0M
2023-05-29 1,032.80 1,044.00 1,031.30 1,038.90 0.0M
2023-05-28 1,033.30 1,033.80 1,032.50 1,033.10 0.0M
2023-05-26 1,034.80 1,034.80 1,034.80 1,020.00 0.0M
2023-05-25 1,036.30 1,042.40 1,027.50 1,031.70 0.0M
2023-05-24 1,065.90 1,066.60 1,031.60 1,034.70 0.0M
2023-05-23 1,078.70 1,082.00 1,062.50 1,062.80 0.0M
2023-05-22 1,078.00 1,091.50 1,071.00 1,081.80 0.0M
2023-05-19 1,065.30 1,088.40 1,059.90 1,079.90 0.0M
2023-05-18 1,083.40 1,084.70 1,059.70 1,062.60 0.0M
2023-05-17 1,074.60 1,089.70 1,072.40 1,086.40 0.0M
2023-05-16 1,075.20 1,082.50 1,067.00 1,070.50 0.0M
2023-05-15 1,062.90 1,082.80 1,062.90 1,079.00 0.0M
2023-05-12 1,107.10 1,115.90 1,064.00 1,072.00 0.0M
2023-05-11 1,129.00 1,132.80 1,100.60 1,109.10 0.0M
2023-05-10 1,120.30 1,140.20 1,114.50 1,123.10 0.0M
2023-05-09 1,087.40 1,121.10 1,082.10 1,119.90 0.0M
2023-05-08 1,074.20 1,100.80 1,071.60 1,091.90 0.0M
2023-05-05 1,060.30 1,073.90 1,050.50 1,073.80 0.0M
2023-05-04 1,069.50 1,078.50 1,049.70 1,056.30 0.0M
2023-05-03 1,080.50 1,089.30 1,063.50 1,067.50 0.0M
2023-05-02 1,072.10 1,085.00 1,060.00 1,083.90 0.0M
2023-05-01 1,094.10 1,108.70 1,068.80 1,070.80 0.0M
2023-04-28 1,098.10 1,102.10 1,085.00 1,095.60 0.0M
2023-04-27 1,114.20 1,118.20 1,091.00 1,098.70 0.0M
2023-04-26 1,104.90 1,124.00 1,100.10 1,106.00 0.0M
2023-04-25 1,099.90 1,106.30 1,077.00 1,098.20 0.0M
2023-04-24 1,142.50 1,142.50 1,094.90 1,097.70 0.0M
2023-04-21 1,110.00 1,148.90 1,102.00 1,138.70 0.0M
2023-04-20 1,103.60 1,112.50 1,094.50 1,107.60 0.0M
2023-04-19 1,093.90 1,108.50 1,072.00 1,105.70 0.0M
2023-04-18 1,062.00 1,101.90 1,059.70 1,097.30 0.0M
2023-04-17 1,058.50 1,069.90 1,050.20 1,059.60 0.0M
2023-04-14 1,062.10 1,071.10 1,046.70 1,054.00 0.0M
2023-04-13 1,029.10 1,070.00 1,023.40 1,065.50 0.0M
2023-04-12 1,005.50 1,034.00 1,004.10 1,027.50 0.0M
2023-04-11 1,003.50 1,018.60 1,000.60 1,005.10 0.0M
2023-04-10 1,012.50 1,026.70 995.80 1,002.90 0.0M
2023-04-06 1,009.20 1,021.70 1,004.30 1,016.80 0.0M
2023-04-05 1,029.70 1,036.90 1,000.90 1,007.40 0.0M
2023-04-04 998.90 1,032.20 991.00 1,029.00 0.0M
2023-04-03 1,001.00 1,009.20 987.10 996.40 0.0M
2023-03-31 997.60 1,005.00 983.00 1,003.10 0.0M
2023-03-30 977.70 999.00 972.10 996.90 0.0M
2023-03-29 977.00 977.60 974.50 985.50 0.0M
2023-03-28 985.60 988.90 965.00 971.90 0.0M
2023-03-27 993.80 993.90 971.60 982.50 0.0M
2023-03-24 996.00 998.00 967.10 990.30 0.0M
2023-03-23 993.60 1,002.50 983.30 997.00 0.0M
2023-03-22 981.60 1,006.10 981.20 988.10 0.0M
2023-03-21 998.70 1,002.30 971.50 981.40 0.0M
2023-03-20 986.10 1,009.00 972.50 997.40 0.0M
2023-03-17 982.50 1,005.50 969.20 980.90 0.0M
2023-03-16 969.00 985.10 968.60 978.80 0.0M
2023-03-15 996.70 1,000.20 957.00 973.40 0.0M
2023-03-14 1,008.10 1,008.90 987.00 1,001.30 0.0M
2023-03-13 975.00 1,014.60 963.70 1,007.60 0.0M
2023-03-10 952.70 979.70 938.00 965.50 0.0M
2023-03-09 944.00 967.10 940.00 954.30 0.0M
2023-03-08 939.40 955.00 938.90 945.90 0.0M
2023-03-07 985.30 988.30 936.80 941.70 0.0M
2023-03-06 985.10 988.00 970.60 983.60 0.0M
2023-03-03 973.00 990.90 971.20 985.00 0.0M
2023-03-02 966.40 973.00 955.50 969.20 0.0M
2023-03-01 960.40 978.90 957.50 967.80 0.0M
2023-02-28 945.50 967.30 939.50 961.60 0.0M
2023-02-27 917.40 959.20 910.00 948.10 0.0M
2023-02-24 914.60 914.60 914.60 908.20 0.0M
2023-02-23 956.50 966.10 947.20 951.20 0.0M
2023-02-22 952.00 966.40 942.20 958.70 0.0M
2023-02-21 925.00 955.00 923.00 954.00 0.0M
2023-02-20 923.00 946.00 923.00 932.20 0.0M
2023-02-19 925.00 925.00 924.80 924.80 0.0M
2023-02-17 926.40 929.30 914.60 926.90 0.0M
2023-02-16 924.90 938.20 915.70 936.00 0.0M
2023-02-15 941.90 944.00 922.10 923.90 0.0M
2023-02-14 964.30 968.70 937.80 945.30 0.0M
2023-02-13 955.00 966.00 944.50 963.00 0.0M
2023-02-10 965.70 977.40 954.10 956.90 0.0M
2023-02-09 983.40 996.50 963.80 970.20 0.0M
2023-02-08 987.30 1,001.00 982.00 993.10 0.0M
2023-02-07 983.10 992.60 974.70 992.10 0.0M
2023-02-06 988.80 995.60 979.30 980.60 0.0M
2023-02-03 1,040.50 1,040.50 984.50 987.10 0.0M
2023-02-02 1,021.60 1,050.10 1,020.70 1,038.20 0.0M
2023-02-01 1,024.70 1,025.30 1,004.30 1,008.40 0.0M
2023-01-31 1,026.10 1,032.10 1,004.30 1,027.40 0.0M
2023-01-30 1,027.10 1,031.00 1,019.70 1,027.30 0.0M
2023-01-27 1,025.10 1,029.60 1,004.10 1,016.80 0.0M
2023-01-26 1,047.00 1,050.40 1,021.30 1,023.00 0.0M
2023-01-25 1,066.60 1,067.10 1,038.60 1,046.10 0.0M
2023-01-24 1,058.00 1,068.80 1,050.70 1,066.80 0.0M
2023-01-23 1,055.50 1,059.50 1,035.90 1,056.30 0.0M
2023-01-20 1,043.50 1,060.40 1,026.40 1,047.80 0.0M
2023-01-19 1,046.10 1,052.60 1,015.00 1,041.10 0.0M
2023-01-18 1,047.20 1,085.10 1,036.50 1,043.70 0.0M
2023-01-17 1,074.70 1,082.10 1,044.10 1,046.90 0.0M
2023-01-16 1,074.00 1,082.10 1,061.10 1,072.10 0.0M
2023-01-15 1,075.40 1,077.40 1,074.00 1,074.00 0.0M
2023-01-13 1,079.60 1,086.00 1,055.10 1,072.50 0.0M
2023-01-12 1,081.50 1,092.50 1,067.00 1,084.30 0.0M
2023-01-11 1,090.10 1,117.00 1,078.80 1,084.30 0.0M
2023-01-10 1,091.30 1,097.90 1,082.50 1,088.50 0.0M
2023-01-09 1,109.50 1,115.60 1,089.30 1,098.60 0.0M
2023-01-06 1,070.40 1,107.00 1,057.30 1,104.30 0.0M
2023-01-05 1,091.90 1,099.70 1,066.10 1,069.60 0.0M
2023-01-04 1,095.70 1,112.10 1,086.90 1,092.30 0.0M
2023-01-03 1,086.90 1,108.70 1,080.80 1,093.30 0.0M
2023-01-02 1,086.00 1,095.50 1,083.20 1,085.60 0.0M
2023-01-01 1,086.00 1,086.00 1,086.00 1,086.00 0.0M