现货钯金2024年价格历史
XPD现货钯金（XPD）2024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
980.86
2024年
最高价
美元/盎司
1210.91
2024-10-28
最低价
美元/盎司
850
2024-08-05
2024年价格走势
现货钯金 · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
899.50
916.85
894.79
909.73
+8.56
2024-12-30
910
920.51
896.04
901.17
-11.74
2024-12-27
921.77
930.32
905.83
912.91
-12.21
2024-12-26
950.25
951.75
914.50
925.12
-21.19
2024-12-25
946.31
946.31
946.31
946.31
—
2024-12-24
933.34
953.15
931.24
946.31
+12.75
2024-12-23
917.50
936.34
911.87
933.56
+15.93
2024-12-20
906.76
925.68
897.44
917.63
+8.44
2024-12-19
904.53
923.70
898.39
909.19
+1.36
2024-12-18
936.82
941.79
899.59
907.83
-28.67
2024-12-17
943.56
951.93
925.34
936.50
-9.24
2024-12-16
949.69
959.42
939.97
945.74
-4.77
2024-12-13
963.56
977.12
944.23
950.51
-19.35
2024-12-12
983.50
995.75
947.75
969.86
-11.69
2024-12-11
967.75
992.50
946.25
981.55
+13.43
2024-12-10
974.25
982
951.75
968.12
-3.45
2024-12-09
956.82
997.62
956.32
971.57
+13.58
2024-12-06
962.44
980.10
954.92
957.99
-6.35
2024-12-05
975.75
985.25
960.25
964.34
-15.16
2024-12-04
969.75
989.50
954.25
979.50
+7.25
2024-12-03
979.75
996.50
968.50
972.25
-11.87
2024-12-02
976.64
996.38
963.55
984.12
+5.53
2024-11-29
976.75
994.98
959.75
978.59
+1.99
2024-11-28
972.93
987.95
969.81
976.60
+0.91
2024-11-27
979.31
996.31
970.60
975.69
-1.57
2024-11-26
975
998
964.75
977.26
+4.25
2024-11-25
1013
1027.25
971.94
973.01
-34.67
2024-11-22
1025.88
1044.64
1006.98
1007.68
-20.97
2024-11-21
1017.75
1041.50
1016.50
1028.65
+5.83
2024-11-20
1031.64
1045.14
1009.31
1022.82
-13.36
2024-11-19
1009.25
1043.25
992.67
1036.18
+28.53
2024-11-18
950
1013.57
950
1007.65
+57.78
2024-11-15
944
968
937.98
949.87
+4.98
2024-11-14
929.17
948.07
918.57
944.89
+12.57
2024-11-13
940.27
958.81
931.57
932.32
-12.51
2024-11-12
979.50
985.68
937.23
944.83
-39.48
2024-11-11
977.28
1001.52
976.31
984.31
-7
2024-11-08
1019.57
1028.88
986.81
991.31
-34.11
2024-11-07
1034.75
1044.50
1013
1025.42
-10.83
2024-11-06
1073.50
1076.30
1023.11
1036.25
-38.55
2024-11-05
1077.62
1094.46
1068.35
1074.80
-1.45
2024-11-04
1099.25
1120.57
1050.50
1076.25
-21.50
2024-11-01
1117.25
1138.90
1097.75
1097.75
-20.82
2024-10-31
1141.12
1146.91
1105.81
1118.57
-26.44
2024-10-30
1201.01
1213.83
1127.03
1145.01
-64.03
2024-10-29
1206.06
1247.55
1195.15
1209.04
-1.87
2024-10-28
1183.99
1221.56
1176.59
1210.91
+18.16
2024-10-25
1155
1211.98
1121.73
1192.75
+34.43
2024-10-24
1061.20
1168.78
1061.20
1158.32
+96.71
2024-10-23
1076.50
1084.58
1053.23
1061.61
-16.99
2024-10-22
1053.62
1084.79
1052.04
1078.60
+23.30
2024-10-21
1080.56
1092.29
1046.16
1055.30
-25.06
2024-10-18
1039.25
1085.25
1037.34
1080.36
+37.38
2024-10-17
1023.49
1047.40
1018.27
1042.98
+17
2024-10-16
1007.91
1031.15
1007.91
1025.98
+12.73
2024-10-15
1025.76
1032.41
1002.45
1013.25
-15.32
2024-10-14
1062.53
1068.64
1024.31
1028.57
-38.42
2024-10-11
1067.50
1086.54
1056.75
1066.99
-5.28
2024-10-10
1036.34
1075.55
1036.23
1072.27
+30.50
2024-10-09
1020.66
1048.05
1011.95
1041.77
+20.01
2024-10-08
1019.45
1030.30
992.31
1021.76
-3.55
2024-10-07
1009.48
1029.62
1005.31
1025.31
+13.81
2024-10-04
1003.50
1017.50
993.75
1011.50
+6.28
2024-10-03
1015.06
1022.31
981.38
1005.22
-13.40
2024-10-02
1001.22
1025.31
998.35
1018.62
+13.45
2024-10-01
991.24
1015.48
989.03
1005.17
+3.53
2024-09-30
1017.16
1026.83
981.99
1001.64
-9.48
2024-09-27
1048.25
1049.62
1006
1011.12
-36.73
2024-09-26
1037.38
1073.05
1037.34
1047.85
+6.88
2024-09-25
1060.18
1063.30
1030.18
1040.97
-20.66
2024-09-24
1035.57
1069.78
1032.85
1061.63
+22.01
2024-09-23
1056.70
1066.52
1036.82
1039.62
-26.88
2024-09-20
1082.75
1090.95
1059.50
1066.50
-15.95
2024-09-19
1051.86
1101.58
1039.51
1082.45
+26.82
2024-09-18
1114.98
1121.54
1050.90
1055.63
-62.57
2024-09-17
1078.21
1120.44
1076.97
1118.20
+38.93
2024-09-16
1066.57
1083
1061.51
1079.27
+12.27
2024-09-13
1048
1076.50
1034.57
1067
+16
2024-09-12
1017
1054.50
1004.52
1051
+35
2024-09-11
975
1018.81
966.69
1016
+38.50
2024-09-10
949
977.50
942.68
977.50
+29.50
2024-09-09
906.04
952.04
906.04
948
+37.75
2024-09-06
939
963.50
901.75
910.25
-30.25
2024-09-05
931
957.83
930
940.50
+6
2024-09-04
943.62
951.03
928
934.50
-11
2024-09-03
979
981.50
930
945.50
-30.84
2024-09-02
961.51
980.26
961.51
976.34
+12.34
2024-08-30
975.25
994.25
958.25
964
-22
2024-08-29
940.36
990
940.25
986
+46.48
2024-08-28
974
976.50
939.34
939.52
-33.55
2024-08-27
958.06
983.50
955.32
973.07
+14.32
2024-08-26
955.41
974.50
951
958.75
+1.93
2024-08-23
925.50
963.56
925.25
956.82
+30.82
2024-08-22
953
959
923
926
-25
2024-08-21
927
969.82
920.50
951
+24.50
2024-08-20
927.81
948.72
919.50
926.50
-4.50
2024-08-19
947.44
951.16
911.50
931
-19.25
2024-08-16
945.21
952.75
929.50
950.25
+5.75
2024-08-15
926.88
952.30
924.50
944.50
+15
2024-08-14
934.15
951.80
923.50
929.50
-11.50
2024-08-13
914.50
945.17
912.50
941
+25.50
2024-08-12
909.50
938.60
901.33
915.50
+10.31
2024-08-09
923.25
933
898.75
905.19
-20.81
2024-08-08
878.92
926
875.86
926
+45
2024-08-07
867
908.89
861
881
+14
2024-08-06
850.50
882.67
838.50
867
+17
2024-08-05
887.61
896.50
828
850
-39.50
2024-08-02
902.50
915.75
882.50
889.50
-17
2024-08-01
930.50
933
897
906.50
-22
2024-07-31
894
937.08
887.49
928.50
+35
2024-07-30
901.66
907.06
882.06
893.50
-11.50
2024-07-29
902
922.53
897.50
905
+3.50
2024-07-26
903.75
918.13
888.75
901.50
-6
2024-07-25
929.50
930
898
907.50
-22
2024-07-24
923
946.05
918
929.50
+5
2024-07-23
899.09
928.49
887
924.50
+18.91
2024-07-22
907.21
926.78
887
905.59
-2.41
2024-07-19
929.25
932.88
902.50
908
-17.50
2024-07-18
951
967.83
920.50
925.50
-24
2024-07-17
958.11
981.05
947
949.50
-8.97
2024-07-16
945.50
963.94
927.50
958.47
+12.47
2024-07-15
967.43
971.31
943.50
946
-22.81
2024-07-12
992.75
994
959.50
968.81
-25.19
2024-07-11
987.96
1012.81
979
994
+7.50
2024-07-10
977.50
998.35
970
986.50
+7
2024-07-09
1012
1023.33
973
979.50
-31
2024-07-08
1031.50
1031.50
993.50
1010.50
-15.75
2024-07-05
1020.75
1041.25
1010
1026.25
+9.25
2024-07-04
1021
1031.52
1009.50
1017
-8
2024-07-03
1016
1055.02
1007.65
1025
+10
2024-07-02
976.70
1022
969
1015
+39.50
2024-07-01
971.50
999.04
964
975.50
+4.25
2024-06-28
933
983.70
931.09
971.25
+42.25
2024-06-27
925.84
940.17
911.50
929
+3.50
2024-06-26
937.50
958.11
914
925.50
-14
2024-06-25
975
992.10
926
939.50
-33.50
2024-06-24
949
1008.99
948.48
973
+25.50
2024-06-21
921.25
1027.05
920.75
947.50
+21
2024-06-20
901
932.50
897.50
926.50
+23.50
2024-06-19
891.50
914.55
886
903
+13.50
2024-06-18
886
895.42
868.50
889.50
-2
2024-06-17
892.40
898.10
873.50
891.50
-1
2024-06-14
889.50
902.75
881.06
892.50
+6.50
2024-06-13
905.50
912.87
876.50
886
-19.50
2024-06-12
890
931.22
882.50
905.50
+17.50
2024-06-11
907.50
907.58
881.50
888
-21
2024-06-10
912.46
926.96
886
909
-1.50
2024-06-07
933.75
935.85
899.51
910.50
-20
2024-06-06
930.70
945.82
925
930.50
-3
2024-06-05
910.87
938.10
910.87
933.50
+21.50
2024-06-04
927
935.93
902.50
912
-12
2024-06-03
911.03
941.52
895.50
924
+11.25
2024-05-31
950.25
955.75
901.51
912.75
-33.75
2024-05-30
953
963.32
930
946.50
-11.50
2024-05-29
981.50
985.90
946
958
-23
2024-05-28
993
995.81
967
981
-9.50
2024-05-27
965.50
1002.23
965
990.50
+27
2024-05-24
968.50
977.28
957.76
963.50
-6.50
2024-05-23
995
998.31
963.50
970
-24
2024-05-22
1029
1035.80
992
994
-31.50
2024-05-21
1030.50
1044.68
1003.91
1025.50
-0.50
2024-05-20
1006.73
1040.50
993
1026
+17.44
2024-05-17
990
1013.50
965.25
1008.56
+19.56
2024-05-16
1010
1020.50
983.62
989
-18.82
2024-05-15
978.87
1019.50
978.87
1007.82
+26.32
2024-05-14
961
988.62
960.50
981.50
+20
2024-05-13
977
991.31
958.50
961.50
-15
2024-05-10
965.50
1001.70
965.50
976.50
+8.50
2024-05-09
951.72
975.79
942.47
968
+13
2024-05-08
971
976.50
946
955
-18
2024-05-07
981
987
965.92
973
-6.50
2024-05-06
947.70
987
937
979.50
+33.50
2024-05-03
930.95
955.75
922.90
946
+12.50
2024-05-02
946.50
957.73
917.50
933.50
-15.50
2024-05-01
952.21
959.35
933.50
949
-4
2024-04-30
974.90
978.29
932
953
-21
2024-04-29
956.28
980.09
944
974
+19.12
2024-04-26
982.50
990.79
950
954.88
-28.12
2024-04-25
996.50
1011.32
971
983
-14.50
2024-04-24
1016.22
1031.80
997.50
997.50
-22.50
2024-04-23
1006.86
1027.97
987
1020
+12
2024-04-22
1025.50
1029.93
999.50
1008
-18.63
2024-04-19
1021.75
1039.08
993.75
1026.63
+3.13
2024-04-18
1021.76
1050.13
1017.50
1023.50
-3.50
2024-04-17
1012.87
1048.03
1006
1027
+11.65
2024-04-16
1035
1038.64
997.50
1015.35
-19.55
2024-04-15
1052.75
1060.34
1016.75
1034.90
-14.35
2024-04-12
1042.75
1086.25
1041.25
1049.25
+1.75
2024-04-11
1047
1073.50
1027
1047.50
+2.50
2024-04-10
1088.25
1100.25
1035.50
1045
-48.50
2024-04-09
1041.99
1094
1041.99
1093.50
+46
2024-04-08
1002.50
1054.30
989
1047.50
+45.75
2024-04-05
1018.75
1023.85
981.75
1001.75
-19.25
2024-04-04
1014.02
1043.23
1005.50
1021
+3.50
2024-04-03
1004.50
1028
990
1017.50
+13.50
2024-04-02
1002.77
1028
993.50
1004
-1.54
2024-04-01
1015.50
1030.84
989
1005.54
-8.46
2024-03-29
1014
1014
1014
1014
-1.50
2024-03-28
985.45
1023.53
982.68
1015.50
+27.86
2024-03-27
993.79
996.02
965.50
987.64
-4.36
2024-03-26
1006.62
1021.16
990
992
-12
2024-03-25
990
1028.17
980.50
1004
+20.50
2024-03-22
1008.16
1016.80
981.50
983.50
-25.50
2024-03-21
1024
1042
995
1009
-13
2024-03-20
990.93
1025.85
976
1022
+28.50
2024-03-19
1031
1032.81
973.50
993.50
-37.77
2024-03-18
1081.50
1082.50
1022.98
1031.27
-46.73
2024-03-15
1067.23
1110
1058.03
1078
+12.24
2024-03-14
1058.70
1098
1051.12
1065.76
+4.76
2024-03-13
1041
1075
1031.67
1061
+21.55
2024-03-12
1028.39
1045.97
1002.93
1039.45
+10.95
2024-03-11
1028.25
1028.59
1027.25
1028.50
+8.20
2024-03-08
1035.43
1062.78
1009.57
1020.30
-19.70
2024-03-07
1051
1060
1018.59
1040
-7
2024-03-06
946.82
1066
943
1047
+98.87
2024-03-05
961.17
965.22
930.50
948.13
-13.87
2024-03-04
956
972.72
942
962
+6.52
2024-03-01
944.83
962.50
930.89
955.48
+10.98
2024-02-29
924.57
950.50
921.93
944.50
+18.30
2024-02-28
935.72
940.40
908
926.20
-9.85
2024-02-27
952.84
974.06
934.50
936.05
-18.17
2024-02-26
972.50
974.72
944.50
954.22
-17.40
2024-02-23
969.50
997.92
952.46
971.62
+5.12
2024-02-22
950
976.40
943.50
966.50
+13
2024-02-21
981
994
928
953.50
-23.50
2024-02-20
952.18
992.50
936
977
+25
2024-02-19
951.50
968.71
937
952
+5.50
2024-02-16
958
967.71
931
946.50
-5.73
2024-02-15
934.50
981.17
920.50
952.23
+17.23
2024-02-14
860
940.17
852.50
935
+72.67
2024-02-13
896
914.23
849
862.33
-31.93
2024-02-12
859.50
902.21
854.50
894.26
+34.71
2024-02-09
890
897.80
856
859.55
-28.85
2024-02-08
891.50
905.18
857
888.40
-4.65
2024-02-07
948.37
952.89
891.50
893.05
-56.11
2024-02-06
949.66
963.50
930.67
949.16
-0.93
2024-02-05
944.50
957.99
921
950.09
+3.59
2024-02-02
965
983.13
927.50
946.50
-17.50
2024-02-01
979.50
984
947
964
-16.50
2024-01-31
977
995.50
966.14
980.50
+4.59
2024-01-30
987
993
966.83
975.91
-8.61
2024-01-29
957
986.50
944
984.52
+27.02
2024-01-26
939
963.67
926.80
957.50
+20
2024-01-25
965.50
971.15
929.50
937.50
-26
2024-01-24
948
975.13
938.93
963.50
+15
2024-01-23
934.50
958.64
925
948.50
+12
2024-01-22
944
951.76
911.50
936.50
-11
2024-01-19
939.77
954.13
926
947.50
+9.83
2024-01-18
914.50
945.60
912.50
937.67
+23.10
2024-01-17
936.50
942.42
900.50
914.57
-21.43
2024-01-16
973.50
975.53
929
936
-34
2024-01-15
974
994.50
959
970
-4.15
2024-01-12
988.50
1002.50
968
974.15
-13.27
2024-01-11
998
1024
977.42
987.42
-14.08
2024-01-10
981
1015.38
976.50
1001.50
+23.88
2024-01-09
994.50
1010.50
968
977.62
-18.38
2024-01-08
1028
1035.18
989.50
996
-29
2024-01-05
1041
1052.37
1017
1025
-15.50
2024-01-04
1068.07
1076
1031
1040.50
-27
2024-01-03
1074.50
1096.54
1052
1067.50
-8.50
2024-01-02
1101
1115.54
1067
1076
-23
2024-01-01
1131.73
1135.93
1087.34
1099
—