现货钯金2017年价格历史
XPD现货钯金（XPD）2017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
868.23
2017年
最高价
美元/盎司
1066.84
2017-12-28
最低价
美元/盎司
678.50
2017-01-02
2017年价格走势
现货钯金 · 单位：美元/盎司（日K收盘）
2017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
2017-12-29
1068
1070.03
1052.38
1061.50
-5.34
2017-12-28
1063
1071.60
1054.32
1066.84
+3.84
2017-12-27
1051.50
1069.17
1048.58
1063
+11.50
2017-12-26
1036.20
1053.50
1035.46
1051.50
+12.50
2017-12-22
1037.50
1042.64
1028.58
1039
+1.30
2017-12-21
1028.50
1040.08
1025.56
1037.70
+10.37
2017-12-20
1023.50
1036.92
1021.20
1027.33
+3.83
2017-12-19
1020.50
1027.04
1016.50
1023.50
+5.41
2017-12-18
1024.50
1028.69
1012.85
1018.09
-5.91
2017-12-15
1032.98
1037.02
1018.83
1024
-9
2017-12-14
1015.50
1038.07
1005.55
1033
+15.82
2017-12-13
1013.64
1018.59
1005.92
1017.18
+3.84
2017-12-12
1008.50
1014.64
1000.50
1013.34
+2.03
2017-12-11
1005.76
1015.46
1000.50
1011.31
+3.29
2017-12-08
1013
1018.37
997.50
1008.02
-6.95
2017-12-07
995.94
1021.41
992
1014.97
+20.97
2017-12-06
984.79
997.81
984
994
+8.29
2017-12-05
992.50
1002.13
980.50
985.71
-7.29
2017-12-04
1018.70
1023.72
991.50
993
-28
2017-12-01
1008
1024.55
1006
1021
+12.50
2017-11-30
1014
1023.46
1004.79
1008.50
-5.50
2017-11-29
1027.50
1029.49
1009.79
1014
-13.27
2017-11-28
1005.74
1030.64
999
1027.27
+20.26
2017-11-27
997.71
1008.31
991
1007.01
+10.81
2017-11-24
1011
1014.21
994.75
996.20
-14.30
2017-11-23
1003.50
1013.51
999
1010.50
+5.29
2017-11-22
997.70
1008.11
996.70
1005.21
+4.95
2017-11-21
989.38
1003.13
985.25
1000.26
+10.67
2017-11-20
993.83
1001.30
983.75
989.59
-3.41
2017-11-17
985.50
998.08
985.50
993
+4.92
2017-11-16
984.50
991.11
980
988.08
+3.83
2017-11-15
984.50
992
973.75
984.25
-1.25
2017-11-14
988.33
999.88
975.40
985.50
-4.40
2017-11-13
996.30
1004.53
986.75
989.90
-3.79
2017-11-10
1011.77
1013.88
992.75
993.69
-17.24
2017-11-09
1014.50
1026.65
1003.70
1010.93
-4.38
2017-11-08
995.20
1019.82
993.75
1015.31
+20.56
2017-11-07
1001
1002.61
992.58
994.75
-6.08
2017-11-06
999
1006.70
992.50
1000.83
+3.33
2017-11-03
996.50
1002.64
989.30
997.50
+1
2017-11-02
1002.50
1006.96
988.15
996.50
-5.50
2017-11-01
978.50
1007.02
978.50
1002
+18.93
2017-10-31
964.50
984.51
963.93
983.07
+18.28
2017-10-30
968.71
976.61
964.42
964.79
-5.69
2017-10-27
969.53
972.07
960
970.48
+1.22
2017-10-26
961
974.33
959
969.26
+8.26
2017-10-25
964.50
972.34
952.50
961
-2
2017-10-24
957.50
968.16
954.90
963
+3.50
2017-10-23
974.50
975.28
952.39
959.50
-15.50
2017-10-20
959
978.14
958.50
975
+16.50
2017-10-19
955.50
967.31
947
958.50
+4.50
2017-10-18
980
990.44
952.75
954
-25
2017-10-17
972
991.81
972
979
+6
2017-10-16
986.75
1009.09
969.31
973
-15.25
2017-10-13
974.01
997.40
972.27
988.25
+14.25
2017-10-12
958.50
987.16
954.50
974
+15.50
2017-10-11
933
963.34
932.50
958.50
+24.50
2017-10-10
926.98
940.55
926.98
934
+3.50
2017-10-09
920.50
930.84
918.50
930.50
+10.50
2017-10-06
939.61
946.01
917.50
920
-19.50
2017-10-05
924.73
943.62
921
939.50
+17
2017-10-04
917.89
928.02
914.50
922.50
+7
2017-10-03
910.79
922.96
904
915.50
+5.50
2017-10-02
936
939.52
907
910
-24.50
2017-09-29
930.50
939.90
928.50
934.50
+5
2017-09-28
928.66
939.02
923.03
929.50
+3
2017-09-27
913.96
934.60
909
926.50
+12
2017-09-26
910.50
920.52
908.42
914.50
+3
2017-09-25
920.33
926.37
907.50
911.50
-5
2017-09-22
911.50
924.09
907
916.50
+5.50
2017-09-21
913
921.48
905.50
911
+0.50
2017-09-20
909.50
917.02
900.28
910.50
+1.50
2017-09-19
934
938.32
905.22
909
-26.50
2017-09-18
922
939.05
919.50
935.50
+12.81
2017-09-15
923.54
930.69
916.59
922.69
-0.31
2017-09-14
937.43
945.35
914
923
-14
2017-09-13
954
956.21
935
937
-17
2017-09-12
933.85
958.41
932
954
+21.50
2017-09-11
932.35
953.88
930.50
932.50
-1.73
2017-09-08
956.47
964.92
932.47
934.23
-20.77
2017-09-07
940.50
959.10
935.50
955
+15
2017-09-06
957.50
967.68
933.50
940
-18.50
2017-09-05
977
990.75
953.50
958.50
-19
2017-09-04
981.12
1001.19
969.88
977.50
-2.93
2017-09-01
935.64
982.23
932.81
980.43
+46.43
2017-08-31
930.50
939.70
928
934
+3.50
2017-08-30
944
946.96
927.50
930.50
-13
2017-08-29
931.50
948.99
931
943.50
+12.50
2017-08-28
925
938.12
923.50
931
+2
2017-08-25
932.50
940.43
925
929
-3
2017-08-24
933
936.43
928.17
932
—
2017-08-23
931
937.13
923.72
932
+3.60
2017-08-22
939
939.50
927.05
928.40
-10.60
2017-08-21
923.50
940.50
919.92
939
+15
2017-08-18
925
934
920.02
924
+2
2017-08-17
915
929.72
914.21
922
+7.50
2017-08-16
886.50
915.50
884.06
914.50
+28
2017-08-15
895.50
898.32
881.22
886.50
-8.50
2017-08-14
894
901.43
891
895
+2
2017-08-11
896.50
900.97
891
893
-4
2017-08-10
889
904.84
888.70
897
+7.50
2017-08-09
898
899.46
887.47
889.50
-8
2017-08-08
887
900.50
882
897.50
+13
2017-08-07
875.50
889.22
866
884.50
+7.50
2017-08-04
885
889.17
874.50
877
-7.50
2017-08-03
895
897.62
881.50
884.50
-11
2017-08-02
890.50
905.50
888.50
895.50
+3
2017-08-01
884.50
900.70
881
892.50
+9
2017-07-31
880.50
898.22
878
883.50
+1.35
2017-07-28
874.50
884.02
867.50
882.15
+9.15
2017-07-27
866.50
885.88
865
873
+7
2017-07-26
859
869.46
850.50
866
+9
2017-07-25
852.50
866.68
850.17
857
+8.50
2017-07-24
845.95
854.46
838
848.50
+3.50
2017-07-21
843.50
857.69
841.25
845
+2
2017-07-20
855.50
859.12
836.03
843
-13.50
2017-07-19
864.50
872.64
856.25
856.50
-7
2017-07-18
865
870.92
860.45
863.50
-2
2017-07-17
859.71
869.76
850
865.50
+6.25
2017-07-14
856.17
868.82
853
859.25
+5.25
2017-07-13
864.50
873.32
850
854
-10
2017-07-12
849.50
868.87
849.25
864
+13.50
2017-07-11
841.50
854.72
834.50
850.50
+8.56
2017-07-10
838.50
843.75
829
841.94
+3.44
2017-07-07
835.50
841.68
827.05
838.50
+3.50
2017-07-06
841
848.14
829.88
835
-5.50
2017-07-05
852.13
857.97
833
840.50
-11.50
2017-07-04
845.50
858.90
844.25
852
+8
2017-07-03
843
848.32
837
844
+2.50
2017-06-30
848.50
851.78
835.14
841.50
-7.50
2017-06-29
857
863.12
845.75
849
-6
2017-06-28
858.50
866.59
853
855
-3
2017-06-27
868
872.87
856.02
858
-12.54
2017-06-26
860.50
871.72
852.42
870.54
+11.54
2017-06-23
886
896.12
859
859
-25.50
2017-06-22
889
892.82
878.50
884.50
-3.50
2017-06-21
873
889.50
866.50
888
+15
2017-06-20
860
875.50
858.50
873
+12.50
2017-06-19
864
873.70
853.50
860.50
-4
2017-06-16
871
876.17
862.75
864.50
-6
2017-06-15
858.50
870.50
851.50
870.50
+11.50
2017-06-14
882.50
887.76
857
859
-24
2017-06-13
896.50
900.50
880.50
883
-12.50
2017-06-12
884.32
906.40
882.92
895.50
+12.62
2017-06-09
855
916.34
853.95
882.88
+23.38
2017-06-08
832.50
862.70
832.50
859.50
+25.50
2017-06-07
852.50
859.52
830
834
-18.50
2017-06-06
843.44
859.02
839.50
852.50
+11
2017-06-05
841.80
849.05
837.50
841.50
+1
2017-06-02
824.50
842
822
840.50
+17
2017-06-01
816.50
828.21
810
823.50
+7
2017-05-31
805.50
822.38
803.50
816.50
+12.50
2017-05-30
797.67
807.83
791
804
+7
2017-05-29
787
802.15
787
797
+7
2017-05-26
770
792.23
767
790
+19
2017-05-25
763.50
773.36
760.50
771
+8
2017-05-24
771.50
775.42
757
763
-12.06
2017-05-23
770.47
778.97
767.32
775.06
+4.56
2017-05-22
759.50
774.10
750
770.50
+11
2017-05-19
761.48
769.16
757.11
759.50
-2.50
2017-05-18
782.50
785.03
756.03
762
-21.25
2017-05-17
793
799.41
775.50
783.25
-10.25
2017-05-16
796
809.15
785.50
793.50
-2
2017-05-15
806.22
820.59
794.25
795.50
-9
2017-05-12
800
809.73
800
804.50
+3
2017-05-11
796.66
811.30
793
801.50
+5
2017-05-10
796
806.13
792
796.50
-0.71
2017-05-09
808
812.13
791.32
797.21
-9.79
2017-05-08
809
819.53
803.11
807
-4.50
2017-05-05
803.13
816.63
799.52
811.50
+7.50
2017-05-04
797.50
806.53
786.78
804
+6.50
2017-05-03
816
824.92
793.50
797.50
-17.50
2017-05-02
814
820.03
809.50
815
+0.50
2017-05-01
825.66
830.23
812
814.50
-9
2017-04-28
813
831.73
813
823.50
+10
2017-04-27
807
817.63
801
813.50
+5.50
2017-04-26
798.50
811.93
797
808
+9.50
2017-04-25
795.74
801.63
789.50
798.50
+3.50
2017-04-24
792
802.73
790.35
795
+3.12
2017-04-21
801.10
807.60
791.72
791.88
-8.62
2017-04-20
776
806.45
775.50
800.50
+25
2017-04-19
773.50
779.73
771.32
775.50
+3.25
2017-04-18
787.50
794.33
770.07
772.25
-16.25
2017-04-17
792
798.53
786.50
788.50
-6.59
2017-04-14
795.09
795.09
794
795.09
—
2017-04-13
797.50
810.17
791.47
795.09
-1.91
2017-04-12
803.81
807.01
788.50
797
-5.50
2017-04-11
786
806.91
786
802.50
+15
2017-04-10
799.50
801.70
786
787.50
-14
2017-04-07
802.50
812.83
797.25
801.50
-1.50
2017-04-06
805.50
811.53
795.46
803
-2
2017-04-05
805.50
816.13
799
805
—
2017-04-04
800
810.53
800
805
+3.35
2017-04-03
796
805.41
793
801.65
+6.65
2017-03-31
792.50
801.78
790.34
795
+1
2017-03-30
789.50
804.33
784.98
794
+4.50
2017-03-29
789.50
789.50
789.50
789.50
-0.50
2017-03-28
792.78
797.83
784.50
790
-3.56
2017-03-27
811
811.83
791.50
793.56
-13.92
2017-03-24
800.40
815.50
797
807.48
+8.98
2017-03-23
786
809
785
798.50
+12
2017-03-22
784.50
795.15
780
786.50
+1
2017-03-21
780.73
793.55
775.50
785.50
+4.40
2017-03-20
775.74
785.54
770.50
781.10
+8.10
2017-03-17
764.50
779.91
762.50
773
+8
2017-03-16
761.50
775.28
759.47
765
+5.44
2017-03-15
741.04
765.43
740.15
759.56
+18.67
2017-03-14
752.26
754.10
739.45
740.89
-10.11
2017-03-13
746.50
757.95
744.50
751
+6.17
2017-03-10
746.50
753.30
740.28
744.83
-1.46
2017-03-09
767.82
770.87
745.36
746.29
-22.21
2017-03-08
769.87
773.97
763.89
768.50
-3.50
2017-03-07
771.63
777.23
761.56
772
+0.21
2017-03-06
771.59
777.74
764.25
771.79
-1.14
2017-03-03
766.69
774.52
752.91
772.93
+5.68
2017-03-02
774
776.63
764.29
767.25
-7.50
2017-03-01
769.62
782.88
767.62
774.75
+4.96
2017-02-28
780.93
785.45
766.56
769.79
-11.69
2017-02-27
777.50
788.54
767.17
781.48
+10.41
2017-02-24
771.87
785.64
768.27
771.07
-1.72
2017-02-23
768
780.43
761.71
772.79
+4.29
2017-02-22
780.68
784.38
764.01
768.50
-12
2017-02-21
771
781.53
762.16
780.50
+8.50
2017-02-20
775.41
780.53
764.69
772
-4.52
2017-02-17
790
795.33
772.27
776.52
-13.48
2017-02-16
786
795.23
783.50
790
+3.50
2017-02-15
779.50
791.73
775.25
786.50
+7.71
2017-02-14
774
784.81
771.99
778.79
+5.09
2017-02-13
782.60
786.73
770.50
773.70
-9.40
2017-02-10
767.75
786.86
762.38
783.10
+14.39
2017-02-09
766.25
778.53
765.74
768.71
-0.04
2017-02-08
759.50
773.23
756
768.75
+8
2017-02-07
769
773.63
751.75
760.75
-10.38
2017-02-06
744.50
774.53
744
771.13
+21.92
2017-02-03
758.30
760.53
740.02
749.21
-8.22
2017-02-02
761.50
770.06
755.50
757.43
-4.52
2017-02-01
754
765.83
751.37
761.95
+8.95
2017-01-31
738.06
757.75
736.56
753
+13.59
2017-01-30
736.50
742.13
724.11
739.41
+0.25
2017-01-27
722
743.13
710.16
739.16
+18.41
2017-01-26
728
743.60
711.39
720.75
-6.75
2017-01-25
786.50
789.93
727
727.50
-59.25
2017-01-24
774
796.42
770
786.75
+10.15
2017-01-23
786
795.99
767
776.60
-10.51
2017-01-20
751.50
792.88
748.89
787.11
+35.11
2017-01-19
747.48
754.33
742.33
752
+4.98
2017-01-18
748.64
753.33
740.46
747.02
-0.23
2017-01-17
743
758.61
739
747.25
+4.25
2017-01-16
749.50
753.71
735.22
743
-5.89
2017-01-13
755.50
758.12
741.75
748.89
-8.28
2017-01-12
752.75
764.69
750.50
757.17
+1.85
2017-01-11
762.50
765.91
741.75
755.32
-8.15
2017-01-10
757.35
764.71
753
763.47
+7.47
2017-01-09
760.13
767.80
750.75
756
+1.62
2017-01-06
736
758.54
732
754.38
+17.88
2017-01-05
734.50
748.68
724.25
736.50
-0.44
2017-01-04
709
742.26
705.50
736.94
+28.86
2017-01-03
680
718.74
678
708.08
+29.58
2017-01-02
679
679
678.50
678.50
+0.07