现货钯金2009年价格历史
XPD现货钯金（XPD）2009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
262.89
2009年
最高价
美元/盎司
405.50
2009-12-31
最低价
美元/盎司
177
2009-01-15
2009年价格走势
现货钯金 · 单位：美元/盎司（日K收盘）
2009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
2009-12-31
391.50
406.50
391
405.50
+14.50
2009-12-30
384.50
396
382.50
391
+5.50
2009-12-29
387
389.20
383.50
385.50
-2
2009-12-28
384.50
388
378.50
387.50
+3.50
2009-12-24
356
386
355.50
384
+28
2009-12-23
354
359
351
356
+3.50
2009-12-22
361.50
362
349.50
352.50
-8.50
2009-12-21
360.50
367
360.50
361
-1.50
2009-12-18
359
367
358
362.50
+1.50
2009-12-17
371
372.10
360
361
-10.50
2009-12-16
361.75
375
360
371.50
+7.65
2009-12-15
365
366.45
354
363.85
-0.15
2009-12-14
359
365
358
364
+5.50
2009-12-11
363
366.50
357.50
358.50
-4
2009-12-10
360.50
366
359
362.50
+1.50
2009-12-09
366.50
370.50
357.50
361
-3.50
2009-12-08
370.50
377
363.50
364.50
-7
2009-12-07
374
374.50
362
371.50
—
2009-12-04
380.50
381.50
367
371.50
-9.50
2009-12-03
387.50
389
381
381
-6
2009-12-02
379.50
389.50
379.50
387
+8
2009-12-01
364
382.50
362.50
379
+15
2009-11-30
365
367
356.50
364
+2
2009-11-27
367.50
369.50
351
362
-3
2009-11-26
372.75
372.90
364
365
-7
2009-11-25
367.70
373.70
366
372
+2.85
2009-11-24
369.80
374
364
369.15
-0.60
2009-11-23
363
373.75
362
369.75
+8.25
2009-11-20
365.50
366
350.50
361.50
-4
2009-11-19
368.50
370.50
360.50
365.50
-2
2009-11-18
372.20
376
367
367.50
-2
2009-11-17
373.50
375
364.50
369.50
-2.50
2009-11-16
354
375
353.50
372
+18.50
2009-11-13
347.50
356.50
345.50
353.50
+6.60
2009-11-12
344
354.50
340
346.90
+5.40
2009-11-11
331
346.75
330
341.50
+10
2009-11-10
330.50
333.35
327.50
331.50
+1
2009-11-09
328
332.50
327
330.50
+2
2009-11-06
328
331
325
328.50
+0.50
2009-11-05
327.50
330
323.50
328
+1.50
2009-11-04
324
331
324
326.50
+2
2009-11-03
321
326
313
324.50
+3
2009-11-02
319.50
325.50
319
321.50
+3.50
2009-10-30
325
330
318
318
-7.50
2009-10-29
314
325.50
313
325.50
+12
2009-10-28
326
327.50
313
313.50
-12
2009-10-27
330
330
324
325.50
-4
2009-10-26
333.50
335
329
329.50
-3.50
2009-10-23
334.50
336.50
332.50
333
-1
2009-10-22
335.25
337
332
334
-1
2009-10-21
333
338
328.50
335
+1
2009-10-20
331
338.50
331
334
+2.50
2009-10-19
328
333.50
325
331.50
+5
2009-10-16
322.50
327
322.50
326.50
+2.50
2009-10-15
326.50
328.50
321.50
324
-2
2009-10-14
325
330
321.50
326
+0.50
2009-10-13
324.50
333
321
325.50
-1
2009-10-12
319.50
328
318
326.50
+8
2009-10-09
317.50
322.50
314
318.50
+1.50
2009-10-08
310.50
320.50
310.50
317
+6.50
2009-10-07
305
313.50
305
310.50
+5
2009-10-06
299
308.50
296
305.50
+7
2009-10-05
294
299
292.50
298.50
+4.50
2009-10-02
288
295
287
294
+6.50
2009-10-01
293
294.50
287
287.50
-6
2009-09-30
286
295.50
284.50
293.50
+8.50
2009-09-29
287.50
291
284.50
285
-1
2009-09-28
290
293.50
283
286
-3.50
2009-09-25
291.50
295
289
289.50
-1.50
2009-09-24
293.50
297
289
291
-1
2009-09-23
299.50
301
291.50
292
-8.50
2009-09-22
296
301.50
292.50
300.50
+5.50
2009-09-21
299
300
291.50
295
-5.50
2009-09-18
301
304
297.50
300.50
-1
2009-09-17
295.50
303
295
301.50
+5.50
2009-09-16
291
298.50
291
296
+4.50
2009-09-15
290.50
293
286
291.50
+0.50
2009-09-14
290.50
293.50
287
291
+1
2009-09-11
290
296
288.50
290
+1
2009-09-10
290
291.50
287.50
289
-1.50
2009-09-09
293.50
295
287
290.50
-3.50
2009-09-08
291
296.50
291
294
+5
2009-09-07
288.50
292.50
288.50
289
-1
2009-09-04
290.50
292
286
290
+2
2009-09-03
285
293.50
284
288
+3.50
2009-09-02
285
287.50
278
284.50
-1.50
2009-09-01
289
291
284
286
-2.50
2009-08-31
286
291
283.50
288.50
+2
2009-08-28
283.50
290
283
286.50
+2.50
2009-08-27
283.50
286.50
279.50
284
—
2009-08-26
285.50
286.50
280.50
284
-2
2009-08-25
281.50
287.50
279.25
286
+4.50
2009-08-24
280.50
282.50
276.50
281.50
+3
2009-08-21
271.50
279
268.50
278.50
+6.50
2009-08-20
270.50
274
268.50
272
+2
2009-08-19
271.50
272.50
265.50
270
-1
2009-08-18
263.50
271
263.50
271
+6
2009-08-17
273.50
273.50
263
265
-8.50
2009-08-14
273.50
277
272.50
273.50
-0.50
2009-08-13
269.50
276.50
269
274
+4
2009-08-12
271.50
273
265
270
-1.50
2009-08-11
272.50
274
269.50
271.50
-0.50
2009-08-10
273.50
274.50
268
272
-1
2009-08-07
268.50
276.50
264
273
+3.50
2009-08-06
272.50
277
267
269.50
-3.50
2009-08-05
275
280
272
273
-2
2009-08-04
271
277.50
267.50
275
+4.50
2009-08-03
262
272.50
259.50
270.50
+8
2009-07-31
257
262.50
254
262.50
+5.50
2009-07-30
252.50
258
252
257
+5
2009-07-29
256
258
250.50
252
-5
2009-07-28
259.50
262.50
255.50
257
-2.50
2009-07-27
256.50
261.50
255.50
259.50
+1.50
2009-07-24
256
258.50
254
258
+2.50
2009-07-23
253
258
252
255.50
+3
2009-07-22
252
254.50
250
252.50
-1
2009-07-21
252.50
258
249.50
253.50
+1.50
2009-07-20
246.50
254.50
246
252
+6
2009-07-17
244
248
243
246
+0.50
2009-07-16
244.50
248
242
245.50
-1
2009-07-15
240.50
247.50
239
246.50
+5.50
2009-07-14
232.50
241
232
241
+8
2009-07-13
233
234
225.50
233
+1
2009-07-10
232.50
235
231
232
-1
2009-07-09
233
237.50
232.50
233
+1.50
2009-07-08
239.50
239.50
231.50
231.50
-7.50
2009-07-07
239.50
243.50
238
239
—
2009-07-06
243
244
239
239
-8
2009-07-03
248.50
251
246.50
247
-2
2009-07-02
252.50
252.50
245
249
-3
2009-07-01
247
253
245.50
252
+4
2009-06-30
249
250.50
244
248
+1
2009-06-29
243.50
250.50
243.50
247
+3.50
2009-06-26
241.50
245
241
243.50
+1.50
2009-06-25
234
243.50
233
242
+7
2009-06-24
233.50
238.50
233
235
+2
2009-06-23
232
235.50
229.50
233
+1
2009-06-22
243
244
229
232
-12
2009-06-19
237.50
245.50
237
244
+6
2009-06-18
241
242
236.50
238
-2.50
2009-06-17
239.50
242
235.50
240.50
+0.50
2009-06-16
240
247
239.50
240
-0.50
2009-06-15
247.50
249
240
240.50
-10.50
2009-06-12
254.50
256
248.50
251
-3
2009-06-11
253.50
259
251
254
+1
2009-06-10
250
262
249.50
253
+0.50
2009-06-09
248
255.50
244.50
252.50
+5
2009-06-08
254
257.50
244
247.50
-5.50
2009-06-05
252
263.50
249
253
+0.50
2009-06-04
240
253
239
252.50
+12
2009-06-03
247
250
239.50
240.50
-6
2009-06-02
238.50
248.50
234.50
246.50
+8.50
2009-06-01
234.50
239.50
233.50
238
+4.50
2009-05-29
231.50
235
230
233.50
+9.50
2009-05-28
221.50
225
220
224
+2
2009-05-27
228.50
229.50
222
222
-7
2009-05-26
232
233
227.50
229
-3
2009-05-25
230
235
229.50
232
+1.50
2009-05-22
232
234.50
229.50
230.50
-2
2009-05-21
230.50
233.50
228
232.50
+2.50
2009-05-20
231
234
229.50
230
-1.50
2009-05-19
227.50
232.50
225.50
231.50
+6
2009-05-18
222
228
221
225.50
+4
2009-05-15
223
226
221
221.50
-2.50
2009-05-14
221
224.50
218.50
224
+3.50
2009-05-13
233
234.50
218.50
220.50
-12
2009-05-12
233
238.50
231
232.50
-1
2009-05-11
240
242
232.50
233.50
-5
2009-05-08
237.50
243.50
235
238.50
+2.50
2009-05-07
227
242.50
227
236
+9.50
2009-05-06
219
228.50
217.50
226.50
+9
2009-05-05
217.50
221.50
215.50
217.50
-0.50
2009-05-04
210.50
219.50
210.50
218
+4
2009-05-01
214.50
215
210.50
214
-1
2009-04-30
219.50
222
214.50
215
-3.50
2009-04-29
213.50
221
212.50
218.50
+5.50
2009-04-28
222.50
223.50
210.50
213
-10
2009-04-27
231.50
233
222.50
223
-8
2009-04-24
230
233.50
229.50
231
+0.50
2009-04-23
229.50
232.50
227.50
230.50
+0.50
2009-04-22
221
232.50
221
230
+8
2009-04-21
220
227.50
219.50
222
-5
2009-04-20
231
233
225.50
227
-4.50
2009-04-17
230
233.50
229.50
231.50
-2
2009-04-16
235
237
230.50
233.50
-1
2009-04-15
230.50
236
230.50
234.50
+4.50
2009-04-14
237
238.50
230
230
-8
2009-04-13
234.50
240.50
234
238
+9
2009-04-09
230
236
228.50
229
-1.50
2009-04-08
223
232.50
222
230.50
+6.50
2009-04-07
221.50
225
220.50
224
+3
2009-04-06
218.50
223
215.50
221
+3
2009-04-03
220
221
216.50
218
-3
2009-04-02
217.50
221.50
213
221
+3
2009-04-01
212.50
218.50
209.50
218
+4.50
2009-03-31
213
216.50
211
213.50
—
2009-03-30
217.50
217.50
210
213.50
-3.50
2009-03-27
222
222
212
217
-4
2009-03-26
212
224.50
212
221
+15
2009-03-25
205
206
201.50
206
+0.50
2009-03-24
209
212
203
205.50
-2
2009-03-23
203
211
203
207.50
+3
2009-03-20
203
208
202
204.50
+1
2009-03-19
195
206.50
191
203.50
+6.50
2009-03-18
192.50
197.50
190
197
+6
2009-03-17
197.50
200
190
191
-6
2009-03-16
195.50
198
195
197
-0.50
2009-03-13
195.50
198
195
197.50
+2.50
2009-03-12
196
198
194
195
—
2009-03-11
194.50
197
191
195
-0.50
2009-03-10
193.50
197
192
195.50
+1.50
2009-03-09
200
201
192
194
-8
2009-03-06
196.50
202.50
196.50
202
+6
2009-03-05
195.50
200
193.50
196
—
2009-03-04
190
196
189.50
196
+4.50
2009-03-03
189.50
193.50
187.50
191.50
+1
2009-03-02
194
197
189.50
190.50
-3
2009-02-27
194.50
198.50
189.50
193.50
-0.50
2009-02-26
194.50
198.50
192
194
-1.50
2009-02-25
198.50
200
195
195.50
-2.50
2009-02-24
196
206.50
193.50
198
+2.50
2009-02-23
212.50
215
195
195.50
-17
2009-02-20
214
215.50
211
212.50
-1
2009-02-19
217.50
217.50
210.50
213.50
-3.50
2009-02-18
215.50
219
214.50
217
+0.50
2009-02-17
213.50
218.50
209
216.50
+2.50
2009-02-16
212
216.50
210
214
+2
2009-02-13
214.50
215.50
209
212
-1.50
2009-02-12
213.50
217
211
213.50
+1.50
2009-02-11
211
214
205.50
212
+2
2009-02-10
205.50
216
203
210
+5
2009-02-09
208.50
213
202.50
205
-6
2009-02-06
198.50
212
198.50
211
+12
2009-02-05
193
203.50
192.50
199
+5.50
2009-02-04
190
196
188
193.50
+2
2009-02-03
195.50
195.50
189
191.50
-2
2009-02-02
191
196
189
193.50
+2.50
2009-01-30
191
195
188.50
191
-1
2009-01-29
187.50
192.50
184.50
192
+4
2009-01-28
189
191
186.50
188
-0.50
2009-01-27
190.50
192
184
188.50
-1.50
2009-01-26
190.50
195
186.50
190
-3
2009-01-23
182.50
193.50
179.50
193
+11
2009-01-22
182.50
185.50
181.50
182
-2
2009-01-21
183.50
184
180
184
+2
2009-01-20
181
184
178
182
-1
2009-01-19
183.50
186.50
180
183
-1
2009-01-16
178.50
184.50
178
184
+7
2009-01-15
178
180
171
177
-3.50
2009-01-14
181.50
186
177
180.50
-1.50
2009-01-13
186
187.50
179
182
-2
2009-01-12
190
196
183
184
-7.50
2009-01-09
193.50
196
182.50
191.50
-3
2009-01-08
193.50
198.50
190
194.50
—
2009-01-07
196.50
204.50
192
194.50
-1.50
2009-01-06
182.50
198.50
179
196
+12.50
2009-01-05
191.50
192.50
178.50
183.50
-5.50
2009-01-02
185.50
191
181
189
+4.50