现货钯金2022年价格历史
XPD现货钯金（XPD）2022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
2106.06
2022年
最高价
美元/盎司
3174.50
2022-03-08
最低价
美元/盎司
1664.48
2022-12-19
2022年价格走势
现货钯金 · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
1814.59
1826.85
1744.13
1787.47
-28.66
2022-12-29
1785.02
1842.67
1750.50
1816.13
+30.25
2022-12-28
1820.59
1842.69
1749
1785.88
-45.75
2022-12-27
1753
1840.73
1743.88
1831.63
+76.13
2022-12-26
1755.50
1755.50
1755.50
1755.50
+6.43
2022-12-23
1680.12
1756.70
1647.93
1749.07
+70.57
2022-12-22
1689.61
1747.59
1659.50
1678.50
-12.82
2022-12-21
1740.50
1751.63
1665.50
1691.32
-41.32
2022-12-20
1673
1754.50
1660.78
1732.64
+68.16
2022-12-19
1720.78
1743.07
1660.66
1664.48
-52.90
2022-12-16
1786.60
1827.81
1696.51
1717.38
-73.12
2022-12-15
1916.75
1921.89
1754.50
1790.50
-126.44
2022-12-14
1926.36
1941
1902.50
1916.94
-17.31
2022-12-13
1879.90
1994.71
1871.50
1934.25
+45.70
2022-12-12
1949
1950.50
1867.50
1888.55
-62.67
2022-12-09
1922.68
1966.38
1907.75
1951.22
+26.35
2022-12-08
1849.10
1940.15
1836.63
1924.87
+75.99
2022-12-07
1847.96
1884
1836.20
1848.88
+0.72
2022-12-06
1857.58
1895.14
1843.09
1848.16
-20.02
2022-12-05
1900
1932.65
1848.50
1868.18
-32.07
2022-12-02
1941.59
1942.88
1865.50
1900.25
-40.83
2022-12-01
1877.02
1948.51
1863.19
1941.08
+60.79
2022-11-30
1832.11
1932.88
1831.14
1880.29
+45.95
2022-11-29
1845.03
1884.25
1821.65
1834.34
-7.03
2022-11-28
1836.52
1880.85
1822.76
1841.37
-10.79
2022-11-25
1880.48
1891.83
1800.68
1852.16
-33.04
2022-11-24
1875.74
1912.76
1872
1885.20
+4.26
2022-11-23
1855.69
1897.88
1852.50
1880.94
+19.75
2022-11-22
1865.68
1894.51
1841
1861.19
-4.62
2022-11-21
1934.11
1944.83
1827.20
1865.81
-76.82
2022-11-18
2006.13
2026.94
1929.91
1942.63
-60
2022-11-17
2075.19
2078.25
1973.93
2002.63
-72.20
2022-11-16
2076.19
2109
2046.50
2074.83
-22.07
2022-11-15
2024.50
2115.02
2014
2096.90
+72.17
2022-11-14
2035.33
2046.06
1953
2024.73
-4.49
2022-11-11
1968.10
2045.88
1936.50
2029.22
+61.47
2022-11-10
1857.95
1980.13
1809.50
1967.75
+106
2022-11-09
1920.75
1951.80
1831.33
1861.75
-60
2022-11-08
1900.88
1937.73
1853.50
1921.75
+24.55
2022-11-07
1865.66
1911.68
1841.57
1897.20
+34.70
2022-11-04
1801
1908
1796.50
1862.50
+61.80
2022-11-03
1856.43
1875.11
1768
1800.70
-46.80
2022-11-02
1886.50
1913
1843
1847.50
-31
2022-11-01
1836.50
1948.50
1836.50
1878.50
+37
2022-10-31
1903.50
1921.50
1816
1841.50
-62.50
2022-10-28
1936
1967.50
1883
1904
-40.02
2022-10-27
1961.68
1999.88
1910
1944.02
-21.45
2022-10-26
1926.37
1977.15
1924.72
1965.47
+35.47
2022-10-25
1970.50
1999
1883.50
1930
-37
2022-10-24
2007.50
2062
1962
1967
-49.97
2022-10-21
2059.75
2073.20
1950
2016.97
-40.60
2022-10-20
1998.13
2092.52
1971.22
2057.57
+55.71
2022-10-19
2013.62
2033.75
1954.50
2001.86
-18.23
2022-10-18
1998.73
2036.90
1995.24
2020.09
+29.59
2022-10-17
1979.50
2038
1979.50
1990.50
+1.50
2022-10-14
2110.82
2138.11
1979.50
1989
-114.50
2022-10-13
2132
2155.55
2009
2103.50
-31.62
2022-10-12
2140.45
2183.18
2096
2135.12
+12.62
2022-10-11
2169.50
2192
2104.50
2122.50
-49
2022-10-10
2188
2263
2141.50
2171.50
-14
2022-10-07
2259.50
2297.69
2172.50
2185.50
-68.50
2022-10-06
2249
2304.98
2238.50
2254
-3.59
2022-10-05
2319.50
2333.28
2193
2257.59
-59.91
2022-10-04
2223.03
2346.14
2217
2317.50
+98
2022-10-03
2174
2258.29
2156.50
2219.50
+61.50
2022-09-30
2206
2233.50
2156.50
2158
-41.50
2022-09-29
2146
2243.59
2112
2199.50
+52
2022-09-28
2077.13
2166.50
2037.50
2147.50
+76.50
2022-09-27
2042.63
2130.12
2022.84
2071
+33
2022-09-26
2064
2095.50
2027
2038
-29
2022-09-23
2170
2170.50
2060
2067
-101.61
2022-09-22
2155.43
2189.11
2083.52
2168.61
+14.61
2022-09-21
2161.50
2203.84
2106.82
2154
-12.50
2022-09-20
2225.78
2226.64
2105.50
2166.50
-58.50
2022-09-19
2124
2234.50
2091
2225
+91
2022-09-16
2135.85
2141.71
2077.03
2134
-0.50
2022-09-15
2165
2179.41
2117
2134.50
-29
2022-09-14
2100.50
2174.71
2068.38
2163.50
+60.50
2022-09-13
2258.50
2268.50
2088.22
2103
-161
2022-09-12
2183.50
2276.69
2157.50
2264
+89
2022-09-09
2134
2190.01
2100
2175
+37.50
2022-09-08
2039
2184.11
2021.64
2137.50
+97.50
2022-09-07
2000
2053.32
1974.64
2040
+35
2022-09-06
2033.50
2067.50
1952
2005
-29.18
2022-09-05
2015.25
2043.68
2006.51
2034.18
+11.68
2022-09-02
2014.50
2062.55
2001.47
2022.50
+12
2022-09-01
2084.50
2102.62
1996.55
2010.50
-74.50
2022-08-31
2091.50
2137
2061.33
2085
-4
2022-08-30
2151.50
2173.50
2062.63
2089
-59.50
2022-08-29
2103
2160
2095
2148.50
+38
2022-08-26
2151.50
2195
2099.50
2110.50
-38.50
2022-08-25
2045.50
2151.50
2031.03
2149
+116.30
2022-08-24
1982.08
2048.94
1968
2032.70
+51.70
2022-08-23
1996
2030.50
1974.50
1981
-17.50
2022-08-22
2118
2146.50
1965.50
1998.50
-125.04
2022-08-19
2155.10
2163.96
2103
2123.54
-32.96
2022-08-18
2140.50
2185
2129
2156.50
+14.50
2022-08-17
2160.50
2162.50
2127
2142
-13.50
2022-08-16
2147.50
2170
2109.50
2155.50
+6.50
2022-08-15
2221
2234
2131
2149
-73.28
2022-08-12
2276.29
2294
2210.01
2222.28
-65.22
2022-08-11
2246
2301
2232
2287.50
+35
2022-08-10
2225.50
2263
2195.50
2252.50
+31
2022-08-09
2239.50
2261.50
2190
2221.50
-18.50
2022-08-08
2187.50
2257
2181.50
2240
+114
2022-08-05
2062.50
2147.50
2058.50
2126
+59
2022-08-04
2027.50
2102.50
1997
2067
+53.50
2022-08-03
2056.50
2095
1992.50
2013.50
-44.50
2022-08-02
2192
2222
2046
2058
-137.50
2022-08-01
2126.50
2219.50
2091
2195.50
+67
2022-07-29
2085.50
2138.50
2047.50
2128.50
+49.50
2022-07-28
2031.50
2095
2025.50
2079
+48.50
2022-07-27
2009.50
2034.50
1993.50
2030.50
+18.50
2022-07-26
2003.50
2023.50
1973.50
2012
+2.14
2022-07-25
2028.76
2042.43
1971.74
2009.86
-31.14
2022-07-22
1888.50
2052
1883
2041
+152
2022-07-21
1865
1890
1842.50
1889
+27
2022-07-20
1878
1905.50
1852
1862
-17.50
2022-07-19
1863.50
1893
1848
1879.50
+21.50
2022-07-18
1835.05
1897.71
1833.35
1858
+26
2022-07-15
1912.50
1921.50
1830
1832
-75.50
2022-07-14
1989
1989
1877.50
1907.50
-74.50
2022-07-13
2030.50
2037.50
1945
1982
-48
2022-07-12
2160
2162.50
2018.50
2030
-135
2022-07-11
2185.50
2204.50
2102
2165
-17.50
2022-07-08
2007.50
2190
1992
2182.50
+176.50
2022-07-07
1923.50
2023
1915.50
2006
+90
2022-07-06
1934.50
1969.50
1904.50
1916
-20.50
2022-07-05
1945.50
1946
1895.50
1936.50
+13.94
2022-07-04
1962.35
1967.42
1921.48
1922.56
-37.94
2022-07-01
1939.50
1968
1895.50
1960.50
+24.50
2022-06-30
1960.50
1989.50
1871.50
1936
-25
2022-06-29
1873
2018.50
1871.50
1961
+89
2022-06-28
1873.50
1913
1865.50
1872
+2
2022-06-27
1885
1963.50
1868
1870
-8.50
2022-06-24
1846.50
1887
1841.50
1878.50
+37.67
2022-06-23
1864.85
1901.85
1837.01
1840.83
-21.67
2022-06-22
1877
1888.50
1852.50
1862.50
-17.50
2022-06-21
1861
1909
1848
1880
+19.50
2022-06-20
1814.28
1873.61
1814
1860.50
+45.50
2022-06-17
1885.50
1914.50
1811
1815
-67.05
2022-06-16
1860.68
1890.63
1837.37
1882.05
+25.55
2022-06-15
1823
1875
1820
1856.50
+40.50
2022-06-14
1791.50
1849.50
1786.50
1816
+24
2022-06-13
1936.50
1938.50
1789.50
1792
-142.50
2022-06-10
1927
1944
1869.50
1934.50
+12
2022-06-09
1942
1966.50
1915.50
1922.50
-16.50
2022-06-08
1988.50
2001.50
1933
1939
-49
2022-06-07
2006.50
2022
1942
1988
-18
2022-06-06
1969.50
2031
1969.50
2006
+28.30
2022-06-03
2054.30
2079.29
1963.67
1977.70
-74.30
2022-06-02
1996
2058.50
1990
2052
+55
2022-06-01
1998.44
2041.50
1983
1997
-8
2022-05-31
2035
2095.50
1978
2005
-27.64
2022-05-30
2058.68
2091.74
2027.40
2032.64
-40.86
2022-05-27
2017.50
2075
2015
2073.50
+56
2022-05-26
2012
2020
1984.50
2017.50
+10
2022-05-25
2007
2046.50
1974
2007.50
+2.90
2022-05-24
1993.21
2029.18
1974.24
2004.60
+10.04
2022-05-23
1978.50
2046.34
1971.38
1994.56
+31.40
2022-05-20
2007.82
2038.20
1928.99
1963.16
-41.07
2022-05-19
2016.35
2034.76
1950.69
2004.23
-9.77
2022-05-18
2053
2117.50
1991
2014
-41.50
2022-05-17
2017.50
2091
1993
2055.50
+31.50
2022-05-16
1942
2041.22
1910.48
2024
+81
2022-05-13
1911
1974.50
1897.50
1943
+38.71
2022-05-12
2035.13
2051.20
1867.68
1904.29
-126.21
2022-05-11
2069.50
2093
2023
2030.50
-36.50
2022-05-10
2108.50
2164
2045
2067
-24.06
2022-05-09
2055
2154.50
2008.27
2091.06
-103.94
2022-05-06
2195
2195
2195
2195
+5.50
2022-05-05
2256
2282.50
2174
2189.50
-67
2022-05-04
2267
2289.50
2226
2256.50
-6
2022-05-03
2211
2285.50
2205.50
2262.50
+49.50
2022-05-02
2319.50
2325.50
2181.50
2213
-110.53
2022-04-29
2232
2331.56
2232
2323.53
+87.53
2022-04-28
2205
2293
2205
2236
+26.50
2022-04-27
2175
2260.50
2167
2209.50
+24
2022-04-26
2144
2242
2143
2185.50
+43
2022-04-25
2366.50
2367
2079
2142.50
-232.48
2022-04-22
2420.84
2454.23
2371.16
2374.98
-51.02
2022-04-21
2453
2488
2390.50
2426
-32.50
2022-04-20
2385
2486.50
2365
2458.50
+83
2022-04-19
2438.50
2456
2354
2375.50
-62.50
2022-04-18
2372.09
2467.24
2352.63
2438
+68.50
2022-04-15
2365.90
2372.50
2365.90
2369.50
—
2022-04-14
2315.37
2387.14
2313.73
2369.50
+52.41
2022-04-13
2323.44
2427
2309.55
2317.09
-14.91
2022-04-12
2426.50
2467.50
2320
2332
-101
2022-04-11
2427.50
2541.50
2415.50
2433
+5.59
2022-04-08
2233.72
2468.05
2232.77
2427.41
+189.91
2022-04-07
2186
2278.50
2185
2237.50
+41.50
2022-04-06
2240
2272
2169.50
2196
-31
2022-04-05
2284
2315
2213
2227
-50.81
2022-04-04
2270.99
2336.99
2269.43
2277.81
-1.19
2022-04-01
2257
2344.50
2236
2279
+17
2022-03-31
2268.50
2297
2197.50
2262
-4.50
2022-03-30
2142
2270
2130
2266.50
+108.50
2022-03-29
2236
2297
2037
2158
-74.50
2022-03-28
2331
2388.50
2184.50
2232.50
-108.69
2022-03-25
2522.93
2544
2302.50
2341.19
-187.31
2022-03-24
2537.50
2551.50
2493
2528.50
+7.50
2022-03-23
2492.50
2582.50
2483
2521
+31.50
2022-03-22
2582.94
2605.50
2464.35
2489.50
-103.50
2022-03-21
2485
2606
2472.50
2593
+104.50
2022-03-18
2509.21
2637.50
2482.68
2488.50
-34
2022-03-17
2410
2540.50
2386
2522.50
+123.89
2022-03-16
2422.77
2495.50
2382.07
2398.61
-29.39
2022-03-15
2387.50
2493
2362.50
2428
+44.50
2022-03-14
2792.43
2792.43
2342.51
2383.50
-419.50
2022-03-11
2931.34
2983
2710.26
2803
-132.50
2022-03-10
2945
2980
2866.50
2935.50
-1.07
2022-03-09
3163.03
3309.21
2889.33
2936.57
-237.93
2022-03-08
2996.50
3221
2904.50
3174.50
+180.37
2022-03-07
3068.53
3433
2836.45
2994.13
-9.37
2022-03-04
2788
3010.50
2777
3003.50
+224.50
2022-03-03
2674
2798.50
2631.50
2779
+109
2022-03-02
2589.50
2678
2563.50
2670
+110
2022-03-01
2497.50
2718
2485.50
2560
+63.28
2022-02-28
2533.59
2551.50
2444.07
2496.72
+123.26
2022-02-25
2403.39
2482.86
2319.33
2373.46
-17.04
2022-02-24
2472.50
2711
2325.50
2390.50
-85.50
2022-02-23
2356.50
2479.56
2344.18
2476
+117.50
2022-02-22
2388.73
2432.70
2347.58
2358.50
-29.08
2022-02-21
2353.58
2389
2301.93
2387.58
+49.08
2022-02-18
2371
2382.50
2294
2338.50
-25.50
2022-02-17
2288
2416.50
2276.50
2364
+75
2022-02-16
2251.40
2315.19
2222.45
2289
+41
2022-02-15
2366
2376.50
2198
2248
-123.17
2022-02-14
2309.84
2395.03
2259.24
2371.17
+52.67
2022-02-11
2252.68
2349.80
2178.13
2318.50
+66.27
2022-02-10
2280.50
2329.19
2246.49
2252.23
-30.27
2022-02-09
2245.50
2299
2234.50
2282.50
+33.50
2022-02-08
2261
2285.50
2207.50
2249
-17.50
2022-02-07
2291
2307.50
2185.50
2266.50
-25.15
2022-02-04
2325.63
2359.19
2278.54
2291.65
-26.26
2022-02-03
2371.43
2394.19
2292.04
2317.91
-52.59
2022-02-02
2359
2426.50
2343
2370.50
+16
2022-02-01
2347.91
2395.39
2303.52
2354.50
+6.50
2022-01-31
2377
2447.50
2346
2348
-24
2022-01-28
2372
2387
2259
2372
-9.50
2022-01-27
2324
2393
2242
2381.50
+60
2022-01-26
2203.50
2381
2182.50
2321.50
+114.50
2022-01-25
2146.45
2211
2132.07
2207
+61.50
2022-01-24
2105.50
2154.50
2090.50
2145.50
+40.50
2022-01-21
2059.78
2143.55
2032.50
2105
+43
2022-01-20
2001.50
2081.50
1980.50
2062
+60.50
2022-01-19
1902.50
2033.50
1879
2001.50
+99.50
2022-01-18
1873.50
1917
1870
1902
+26.50
2022-01-17
1880.70
1900.17
1869.99
1875.50
-4
2022-01-14
1888.50
1917.50
1856
1879.50
-8.50
2022-01-13
1912.50
1917
1865.50
1888
-25.19
2022-01-12
1922.58
1948
1896.77
1913.19
-6.60
2022-01-11
1908.32
1941.20
1857
1919.79
+8.41
2022-01-10
1936.71
1966.93
1890.76
1911.38
-19.12
2022-01-07
1875
1946
1860
1930.50
+55
2022-01-06
1865
1897.50
1835
1875.50
+7.50
2022-01-05
1871.50
1922
1846
1868
-5.50
2022-01-04
1826.50
1895
1822
1873.50
+50
2022-01-03
1903.50
1907
1817
1823.50
-76.50