现货钯金2008年价格历史
XPD现货钯金（XPD）2008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
345.24
2008年
最高价
美元/盎司
576
2008-03-03
最低价
美元/盎司
159
2008-12-05
2008年价格走势
现货钯金 · 单位：美元/盎司（日K收盘）
2008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
2008-12-31
182
187
179
184.50
+1.50
2008-12-30
184
184.50
179
183
-2.50
2008-12-29
177
186.50
175
185.50
+11
2008-12-26
172
174.50
171
174.50
+0.50
2008-12-25
173
174
173
174
-0.50
2008-12-24
170
174.50
167.50
174.50
+4
2008-12-23
171
173
168.50
170.50
+0.50
2008-12-22
174
176.50
169
170
-4
2008-12-19
174.50
176.01
172.50
174
-1
2008-12-18
175
179
174
175
-0.50
2008-12-17
178
179.50
174
175.50
-2
2008-12-16
172
179
170.50
177.50
+6.50
2008-12-15
176.50
178
170.50
171
+2
2008-12-12
178
179
163
169
-8
2008-12-11
178.50
182
174.50
177
-0.50
2008-12-10
173
179
172
177.50
+3.50
2008-12-09
172
176.50
168
174
+3
2008-12-08
161.50
179.50
159.50
171
+12
2008-12-05
167.50
170
157
159
-7.50
2008-12-04
173
173
165.50
166.50
-4.50
2008-12-03
170
173
165
171
+2
2008-12-02
170.50
174
166.50
169
-2
2008-12-01
185
187
166.50
171
-15.50
2008-11-28
186
190
183
186.50
-1
2008-11-27
188.50
192
182
187.50
-2
2008-11-26
195.50
196.50
182
189.50
-5
2008-11-25
192
200
189.50
194.50
+4
2008-11-24
177
195.50
175
190.50
+13.50
2008-11-21
175.50
184
171
177
+4
2008-11-20
180.50
192
172
173
-8.50
2008-11-19
211.50
217
181.50
181.50
-32
2008-11-18
216
216
208
213.50
-1
2008-11-17
214.50
220
208
214.50
+4.50
2008-11-13
209
216
203.50
210
—
2008-11-12
216
218
208.50
210
-2
2008-11-11
217
221.50
212
212
-5.50
2008-11-10
220
228
217.50
217.50
-2
2008-11-07
214
230
213
219.50
+6
2008-11-06
214.50
230.50
209
213.50
-2
2008-11-05
206
217
204.50
215.50
+8.50
2008-11-04
197.50
208.50
194.50
207
+12
2008-11-03
193
200
192
195
+1.50
2008-10-31
198
198
186.50
193.50
-3.50
2008-10-30
191
203
191
197
+2.50
2008-10-29
179
199
177
194.50
+18.50
2008-10-28
167
179
166.50
176
+8.50
2008-10-27
170
171
162.50
167.50
+2.50
2008-10-24
167
173
162.50
165
-0.50
2008-10-23
172
174
163
165.50
-8
2008-10-22
180
181
172.50
173.50
-6
2008-10-21
178
183
176.50
179.50
+1
2008-10-20
172.50
181
171.50
178.50
+9
2008-10-17
173
179
163
169.50
-3.50
2008-10-16
187
190.50
173
173
-25
2008-10-15
195
198
195
198
+3
2008-10-14
201.50
205
194.50
195
+7
2008-10-13
184.50
188
184
188
+3
2008-10-10
200
200
185
185
-15
2008-10-09
194
201
193.50
200
+7.50
2008-10-08
195.50
201
190.50
192.50
-1.50
2008-10-07
194.50
204
190
194
—
2008-10-06
201
201.50
190
194
-6.50
2008-09-30
214.50
214.50
200.50
200.50
-11
2008-09-29
214.50
224
203
211.50
-9.50
2008-09-26
235.50
239
217
221
-13
2008-09-25
243
250.50
230.50
234
-12
2008-09-24
246.50
251
241
246
+1
2008-09-23
253
256
242
245
-8.50
2008-09-22
231.50
255
231.50
253.50
+22.50
2008-09-19
225
235
221
231
+1
2008-09-18
241.50
243.50
227
230
-13
2008-09-17
222
243
218.50
243
+22
2008-09-16
231
231.50
218
221
-11
2008-09-15
243.50
246
225.50
232
-10.50
2008-09-12
229
245
226
242.50
+15.50
2008-09-11
224.50
231
212
227
+2
2008-09-10
229.50
231
219.50
225
-5
2008-09-09
258.50
261
228
230
-27.50
2008-09-08
272
279
257.50
257.50
-10
2008-09-05
277
289
266.50
267.50
-14.50
2008-09-04
285
292
275.50
282
-3.50
2008-09-03
286
291
280.50
285.50
-1.50
2008-09-02
292.50
300
280.50
287
-11
2008-09-01
300
302
295
298
-4.50
2008-08-29
292
305
288
302.50
+13.50
2008-08-28
286
296
284.50
289
+0.50
2008-08-27
282.50
293.50
282
288.50
+6.50
2008-08-26
286
291
280
282
-3
2008-08-25
281
289
278.50
285
+2
2008-08-22
285.50
293.50
282
283
-3.50
2008-08-21
284
292.50
281.50
286.50
+5
2008-08-20
284
288
273
281.50
-2
2008-08-19
284
287
264.50
283.50
-6.50
2008-08-18
287
294.50
275.50
290
+10
2008-08-15
312
312
280
280
-24.50
2008-08-14
319.50
325
303
304.50
-14.50
2008-08-13
311
320
300.50
319
+13
2008-08-12
316.50
329
298
306
-11.50
2008-08-11
329
336
313
317.50
-10.50
2008-08-08
345
345
323.50
328
-15
2008-08-07
351
354
343
343
-6.50
2008-08-06
348.50
371
347.50
349.50
+3.50
2008-08-05
351
356.50
340
346
-4.50
2008-08-04
361
367
348
350.50
-13.50
2008-08-01
377
379
357
364
-14
2008-07-31
372.50
380.50
371
378
+7
2008-07-30
380.50
389
362
371
-11
2008-07-29
386
390
379
382
-4.50
2008-07-28
385
390
380.50
386.50
+5.50
2008-07-25
384.50
388
376
381
-3.50
2008-07-24
380
391
371.50
384.50
+5
2008-07-23
400
403.50
377.50
379.50
-23
2008-07-22
412.50
422
402.50
402.50
-9
2008-07-21
413.50
419.50
409
411.50
-1.50
2008-07-18
419
423
411
413
-7
2008-07-17
425.50
433
418
420
-6
2008-07-16
442.50
446.50
424.50
426
-14
2008-07-15
448
452
437
440
-7.50
2008-07-14
452
453
444.50
447.50
-1
2008-07-11
447
454
444.50
448.50
+3
2008-07-10
444
450.50
442
445.50
+4.50
2008-07-09
437.50
444.50
437.50
441
+4.50
2008-07-08
444.50
448
434.50
436.50
-6.50
2008-07-07
450.50
452
440.50
443
-22
2008-06-27
466
469
460.50
465
+0.50
2008-06-26
461.50
470
459
464.50
+3.50
2008-06-25
461.50
464
454
461
-2
2008-06-24
467
470
459.50
463
-1
2008-06-23
469.50
475
464
464
-5.50
2008-06-20
464
473.50
464
469.50
+1
2008-06-19
463.50
476.50
456.50
468.50
+2.50
2008-06-18
459.50
468.50
455.50
466
+9.50
2008-06-17
458
464
451.50
456.50
-1.50
2008-06-16
449
460
443
458
+12.50
2008-06-13
435
452
430.50
445.50
+10.50
2008-06-12
424
435
420.50
435
+14
2008-06-10
422.50
426.50
417.50
421
-1
2008-06-09
430.50
436
421.50
422
-7
2008-06-06
425
432
423.50
429
+5
2008-06-05
428
428
414
424
+1
2008-06-04
430
430.50
422
423
-6
2008-06-03
433
435
423
429
-1.50
2008-06-02
428
434
425
430.50
-1
2008-05-30
424
432
419
431.50
+10
2008-05-29
431
434.50
419.50
421.50
-11
2008-05-28
437
440
428.50
432.50
-4
2008-05-27
451
451
436.50
436.50
-10.50
2008-05-26
450
450.50
446
447
-1
2008-05-23
450
452
444.50
448
—
2008-05-22
453
456
446
448
-6.50
2008-05-21
442
456
440.50
454.50
+8.50
2008-05-20
445
448.50
445
446
—
2008-05-19
446.50
452
438
446
—
2008-05-16
433
450
431
446
+14.50
2008-05-15
429
438
424.50
431.50
+1.50
2008-05-14
430
433
425
430
-3
2008-05-13
435
435
431
433
-3
2008-05-12
441
441
432.50
436
-3
2008-05-09
433.50
439.50
427
439
+8.50
2008-05-08
422
431.50
419.50
430.50
+12.50
2008-05-07
425
428
415.50
418
-9.50
2008-05-06
420
428.50
416
427.50
+10.50
2008-05-05
416.50
419
415.50
417
+1.50
2008-05-01
419
419
415.50
415.50
-2
2008-04-30
420.50
424
415.50
417.50
-1
2008-04-29
431.50
437
418.50
418.50
-15
2008-04-28
433.50
442
427.50
433.50
-3
2008-04-25
432
442
426.50
436.50
+2
2008-04-24
441
441
431
434.50
-16.50
2008-04-22
452
455
447.50
451
+1
2008-04-21
455
459
448
450
—
2008-04-18
456
460
447
450
-6
2008-04-17
461
463
454
456
+2
2008-04-16
448
468
452
454
+7
2008-04-15
455
461
447
447
-12
2008-04-14
464
464
452
459
-7
2008-04-11
457
466
457
466
+7.50
2008-04-10
455
460
455
458.50
+9.50
2008-04-08
450
453
449
449
+5
2008-04-07
444
456.50
439
444
+8
2008-04-04
437
438
434
436
—
2008-04-03
436
445
435
436
+5
2008-04-02
435
437.50
421
431
-4
2008-04-01
435
435
421
435
-3
2008-03-31
443
444
438
438
-3
2008-03-28
446
446
433
441
-4
2008-03-27
454
454
440
445
-8
2008-03-26
450
454
442
453
+11
2008-03-25
430
445
429
442
+15
2008-03-24
430
434
427
427
-3
2008-03-21
431
431
430
430
-8
2008-03-20
455
465
420
438
-17
2008-03-19
469
478
455
455
-22
2008-03-18
458
481
457
477
+12
2008-03-17
507
508
465
465
-44
2008-03-14
497
509
497
509
+7
2008-03-13
497
514
495
502
+17
2008-03-11
470
487
464
485
+18
2008-03-10
485
497
457
467
-18
2008-03-07
513
515
485
485
-28
2008-03-06
553
553
513
513
-39
2008-03-05
550
556
519
552
+7
2008-03-04
578
590
545
545
-31
2008-03-03
565
583
565
576
+13
2008-02-29
562
582
556
563
+3
2008-02-28
548
560
535
560
+10
2008-02-27
533
557
532
550
+27
2008-02-26
520
528
503
523
+3
2008-02-25
505
524
505
520
+22
2008-02-22
502
520
489
498
-12
2008-02-21
503
525
498
510
+29
2008-02-20
494
495
468
481
-10
2008-02-19
468
491
468
491
+23
2008-02-18
436
470
436
468
+24
2008-02-15
437
444
434
444
+11
2008-02-14
432
445
432
433
+8
2008-02-13
425
430
419
425
-9
2008-02-12
439
447
426
434
-6
2008-02-11
437
443
437
440
+4
2008-02-08
420
437
420
436
+15
2008-02-07
418
429
411
421
+5
2008-02-06
413
420
411
416
+5
2008-02-05
415
426.50
411
411
-12
2008-02-04
408
423
408
423
+13
2008-02-01
378
410
378
410
+24
2008-01-31
386
387
381
386
—
2008-01-30
386
388.50
384.50
386
-3
2008-01-29
378
389
378
389
+5
2008-01-28
378
384
376
384
+6
2008-01-25
370
387.50
370
378
+7.50
2008-01-24
365
371
361
370.50
+8
2008-01-23
365
370
360
362.50
-3.50
2008-01-22
360
368
359
366
+7
2008-01-21
369
370
358.50
359
-8
2008-01-18
367
370
363
367
+0.50
2008-01-17
370
371.50
365.50
366.50
-4.50
2008-01-16
374
377
366
371
-7
2008-01-15
378
379.50
374.50
378
+2
2008-01-14
376
380
374
376
+1
2008-01-11
375
378
372
375
+2
2008-01-10
374
374
370
373
—
2008-01-09
376
376
370
373
-3
2008-01-08
368
376
367
376
+8
2008-01-07
365
370
363
368
+3
2008-01-04
373
373
365
365
-4
2008-01-03
371
371
369
369
-2
2008-01-02
367
373
366
371
+3