搜金价

现货钯金2008年价格历史

XPDCNY

现货钯金（XPDCNY）2008年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
74.55
2008年
最高价 元/克
124.38
2008-03-03
最低价 元/克
34.33
2008-12-05

2008年价格走势

现货钯金 · 单位：元/克（日K收盘）

2008年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：元/克；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
39.30
40.38
38.65
39.84
+0.32
2008-12-30
39.73
39.84
38.65
39.52
-0.54
2008-12-29
38.22
40.27
37.79
40.06
+2.38
2008-12-26
37.14
37.68
36.92
37.68
+0.11
2008-12-25
37.36
37.57
37.36
37.57
-0.11
2008-12-24
36.71
37.68
36.17
37.68
+0.86
2008-12-23
36.92
37.36
36.38
36.82
+0.11
2008-12-22
37.57
38.11
36.49
36.71
-0.86
2008-12-19
37.68
38.01
37.25
37.57
-0.22
2008-12-18
37.79
38.65
37.57
37.79
-0.11
2008-12-17
38.44
38.76
37.57
37.90
-0.43
2008-12-16
37.14
38.65
36.82
38.33
+1.41
2008-12-15
38.11
38.44
36.82
36.92
+0.43
2008-12-12
38.44
38.65
35.20
36.49
-1.73
2008-12-11
38.54
39.30
37.68
38.22
-0.11
2008-12-10
37.36
38.65
37.14
38.33
+0.76
2008-12-09
37.14
38.11
36.28
37.57
+0.65
2008-12-08
34.87
38.76
34.44
36.92
+2.59
2008-12-05
36.17
36.71
33.90
34.33
-1.62
2008-12-04
37.36
37.36
35.74
35.95
-0.97
2008-12-03
36.71
37.36
35.63
36.92
+0.43
2008-12-02
36.82
37.57
35.95
36.49
-0.43
2008-12-01
39.95
40.38
35.95
36.92
-3.35
2008-11-28
40.16
41.03
39.52
40.27
-0.22
2008-11-27
40.70
41.46
39.30
40.49
-0.43
2008-11-26
42.22
42.43
39.30
40.92
-1.08
2008-11-25
41.46
43.19
40.92
42
+0.86
2008-11-24
38.22
42.22
37.79
41.14
+2.92
2008-11-21
37.90
39.73
36.92
38.22
+0.86
2008-11-20
38.98
41.46
37.14
37.36
-1.83
2008-11-19
45.67
46.86
39.19
39.19
-6.91
2008-11-18
46.64
46.64
44.91
46.10
-0.22
2008-11-17
46.32
47.51
44.91
46.32
+0.97
2008-11-13
45.13
46.64
43.94
45.35
—
2008-11-12
46.64
47.07
45.02
45.35
-0.43
2008-11-11
46.86
47.83
45.78
45.78
-1.19
2008-11-10
47.51
49.23
46.97
46.97
-0.43
2008-11-07
46.21
49.66
45.99
47.40
+1.30
2008-11-06
46.32
49.77
45.13
46.10
-0.43
2008-11-05
44.48
46.86
44.16
46.53
+1.83
2008-11-04
42.65
45.02
42
44.70
+2.59
2008-11-03
41.68
43.19
41.46
42.11
+0.33
2008-10-31
42.75
42.75
40.27
41.78
-0.76
2008-10-30
41.24
43.83
41.24
42.54
+0.54
2008-10-29
38.65
42.97
38.22
42
+4
2008-10-28
36.06
38.65
35.95
38
+1.83
2008-10-27
36.71
36.92
35.09
36.17
+0.54
2008-10-24
36.06
37.36
35.09
35.63
-0.11
2008-10-23
37.14
37.57
35.20
35.74
-1.72
2008-10-22
38.87
39.08
37.25
37.46
-1.30
2008-10-21
38.44
39.52
38.11
38.76
+0.22
2008-10-20
37.25
39.08
37.03
38.54
+1.94
2008-10-17
37.36
38.65
35.20
36.60
-0.76
2008-10-16
40.38
41.14
37.36
37.36
-5.39
2008-10-15
42.11
42.75
42.11
42.75
+0.64
2008-10-14
43.51
44.27
42
42.11
+1.51
2008-10-13
39.84
40.60
39.73
40.60
+0.65
2008-10-10
43.19
43.19
39.95
39.95
-3.24
2008-10-09
41.89
43.40
41.78
43.19
+1.62
2008-10-08
42.22
43.40
41.14
41.57
-0.32
2008-10-07
42
44.05
41.03
41.89
—
2008-10-06
43.40
43.51
41.03
41.89
-1.40
2008-09-30
46.32
46.32
43.29
43.29
-2.38
2008-09-29
46.32
48.37
43.83
45.67
-2.05
2008-09-26
50.85
51.61
46.86
47.72
-2.81
2008-09-25
52.47
54.09
49.77
50.53
-2.59
2008-09-24
53.23
54.20
52.04
53.12
+0.22
2008-09-23
54.63
55.28
52.26
52.90
-1.84
2008-09-22
49.99
55.06
49.99
54.74
+4.86
2008-09-19
48.59
50.74
47.72
49.88
+0.22
2008-09-18
52.15
52.58
49.02
49.66
-2.81
2008-09-17
47.94
52.47
47.18
52.47
+4.75
2008-09-16
49.88
49.99
47.07
47.72
-2.38
2008-09-15
52.58
53.12
48.69
50.10
-2.26
2008-09-12
49.45
52.90
48.80
52.36
+3.34
2008-09-11
48.48
49.88
45.78
49.02
+0.43
2008-09-10
49.56
49.88
47.40
48.59
-1.07
2008-09-09
55.82
56.36
49.23
49.66
-5.94
2008-09-08
58.73
60.25
55.60
55.60
-2.16
2008-09-05
59.81
62.40
57.55
57.76
-3.13
2008-09-04
61.54
63.05
59.49
60.89
-0.76
2008-09-03
61.76
62.84
60.57
61.65
-0.32
2008-09-02
63.16
64.78
60.57
61.97
-2.38
2008-09-01
64.78
65.21
63.70
64.35
-0.97
2008-08-29
63.05
65.86
62.19
65.32
+2.92
2008-08-28
61.76
63.92
61.43
62.40
+0.10
2008-08-27
61
63.38
60.89
62.30
+1.41
2008-08-26
61.76
62.84
60.46
60.89
-0.65
2008-08-25
60.68
62.40
60.14
61.54
+0.43
2008-08-22
61.65
63.38
60.89
61.11
-0.76
2008-08-21
61.33
63.16
60.79
61.87
+1.08
2008-08-20
61.33
62.19
58.95
60.79
-0.43
2008-08-19
61.33
61.97
57.11
61.22
-1.40
2008-08-18
61.97
63.59
59.49
62.62
+2.16
2008-08-15
67.37
67.37
60.46
60.46
-5.29
2008-08-14
68.99
70.18
65.43
65.75
-3.13
2008-08-13
67.16
69.10
64.89
68.88
+2.80
2008-08-12
68.34
71.04
64.35
66.08
-2.48
2008-08-11
71.04
72.55
67.59
68.56
-2.27
2008-08-08
74.50
74.50
69.85
70.83
-3.24
2008-08-07
75.79
76.44
74.07
74.07
-1.40
2008-08-06
75.25
80.11
75.04
75.47
+0.76
2008-08-05
75.79
76.98
73.42
74.71
-0.97
2008-08-04
77.95
79.25
75.15
75.68
-2.92
2008-08-01
81.41
81.84
77.09
78.60
-3.02
2008-07-31
80.44
82.16
80.11
81.62
+1.51
2008-07-30
82.16
84
78.17
80.11
-2.38
2008-07-29
83.35
84.21
81.84
82.49
-0.97
2008-07-28
83.13
84.21
82.16
83.46
+1.19
2008-07-25
83.03
83.78
81.19
82.27
-0.76
2008-07-24
82.05
84.43
80.22
83.03
+1.08
2008-07-23
86.37
87.13
81.52
81.95
-4.96
2008-07-22
89.07
91.12
86.91
86.91
-1.95
2008-07-21
89.29
90.58
88.32
88.86
-0.32
2008-07-18
90.48
91.34
88.75
89.18
-1.51
2008-07-17
91.88
93.50
90.26
90.69
-1.30
2008-07-16
95.55
96.41
91.66
91.99
-3.02
2008-07-15
96.74
97.60
94.36
95.01
-1.62
2008-07-14
97.60
97.82
95.98
96.63
-0.22
2008-07-11
96.52
98.03
95.98
96.85
+0.65
2008-07-10
95.87
97.28
95.44
96.20
+0.97
2008-07-09
94.47
95.98
94.47
95.23
+0.97
2008-07-08
95.98
96.74
93.82
94.26
-1.40
2008-07-07
97.28
97.60
95.12
95.66
-4.75
2008-06-27
100.63
101.27
99.44
100.41
+0.11
2008-06-26
99.65
101.49
99.11
100.30
+0.75
2008-06-25
99.65
100.19
98.03
99.55
-0.43
2008-06-24
100.84
101.49
99.22
99.98
-0.21
2008-06-23
101.38
102.57
100.19
100.19
-1.19
2008-06-20
100.19
102.24
100.19
101.38
+0.21
2008-06-19
100.09
102.89
98.57
101.17
+0.54
2008-06-18
99.22
101.17
98.36
100.63
+2.06
2008-06-17
98.90
100.19
97.49
98.57
-0.33
2008-06-16
96.95
99.33
95.66
98.90
+2.70
2008-06-13
93.93
97.60
92.96
96.20
+2.27
2008-06-12
91.56
93.93
90.80
93.93
+3.02
2008-06-10
91.23
92.10
90.15
90.91
-0.21
2008-06-09
92.96
94.15
91.02
91.12
-1.52
2008-06-06
91.77
93.28
91.45
92.64
+1.08
2008-06-05
92.42
92.42
89.40
91.56
+0.22
2008-06-04
92.85
92.96
91.12
91.34
-1.30
2008-06-03
93.50
93.93
91.34
92.64
-0.32
2008-06-02
92.42
93.72
91.77
92.96
-0.22
2008-05-30
91.56
93.28
90.48
93.18
+2.16
2008-05-29
93.07
93.82
90.58
91.02
-2.37
2008-05-28
94.36
95.01
92.53
93.39
-0.87
2008-05-27
97.39
97.39
94.26
94.26
-2.26
2008-05-26
97.17
97.28
96.31
96.52
-0.22
2008-05-23
97.17
97.60
95.98
96.74
—
2008-05-22
97.82
98.47
96.31
96.74
-1.40
2008-05-21
95.44
98.47
95.12
98.14
+1.83
2008-05-20
96.09
96.85
96.09
96.31
—
2008-05-19
96.41
97.60
94.58
96.31
—
2008-05-16
93.50
97.17
93.07
96.31
+3.13
2008-05-15
92.64
94.58
91.66
93.18
+0.33
2008-05-14
92.85
93.50
91.77
92.85
-0.65
2008-05-13
93.93
93.93
93.07
93.50
-0.65
2008-05-12
95.23
95.23
93.39
94.15
-0.64
2008-05-09
93.61
94.90
92.20
94.79
+1.83
2008-05-08
91.12
93.18
90.58
92.96
+2.70
2008-05-07
91.77
92.42
89.72
90.26
-2.05
2008-05-06
90.69
92.53
89.83
92.31
+2.27
2008-05-05
89.94
90.48
89.72
90.04
+0.32
2008-05-01
90.48
90.48
89.72
89.72
-0.43
2008-04-30
90.80
91.56
89.72
90.15
-0.22
2008-04-29
93.18
94.36
90.37
90.37
-3.24
2008-04-28
93.61
95.44
92.31
93.61
-0.65
2008-04-25
93.28
95.44
92.10
94.26
+0.44
2008-04-24
95.23
95.23
93.07
93.82
-3.57
2008-04-22
97.60
98.25
96.63
97.39
+0.22
2008-04-21
98.25
99.11
96.74
97.17
—
2008-04-18
98.47
99.33
96.52
97.17
-1.30
2008-04-17
99.55
99.98
98.03
98.47
+0.44
2008-04-16
96.74
101.06
97.60
98.03
+1.51
2008-04-15
98.25
99.55
96.52
96.52
-2.59
2008-04-14
100.19
100.19
97.60
99.11
-1.52
2008-04-11
98.68
100.63
98.68
100.63
+1.62
2008-04-10
98.25
99.33
98.25
99.01
+2.06
2008-04-08
97.17
97.82
96.95
96.95
+1.08
2008-04-07
95.87
98.57
94.79
95.87
+1.72
2008-04-04
94.36
94.58
93.72
94.15
—
2008-04-03
94.15
96.09
93.93
94.15
+1.08
2008-04-02
93.93
94.47
90.91
93.07
-0.86
2008-04-01
93.93
93.93
90.91
93.93
-0.65
2008-03-31
95.66
95.87
94.58
94.58
-0.65
2008-03-28
96.31
96.31
93.50
95.23
-0.86
2008-03-27
98.03
98.03
95.01
96.09
-1.73
2008-03-26
97.17
98.03
95.44
97.82
+2.38
2008-03-25
92.85
96.09
92.64
95.44
+3.24
2008-03-24
92.85
93.72
92.20
92.20
-0.65
2008-03-21
93.07
93.07
92.85
92.85
-1.73
2008-03-20
98.25
100.41
90.69
94.58
-3.67
2008-03-19
101.27
103.22
98.25
98.25
-4.75
2008-03-18
98.90
103.86
98.68
103
+2.59
2008-03-17
109.48
109.69
100.41
100.41
-9.50
2008-03-14
107.32
109.91
107.32
109.91
+1.51
2008-03-13
107.32
110.99
106.89
108.40
+3.67
2008-03-11
101.49
105.16
100.19
104.73
+3.89
2008-03-10
104.73
107.32
98.68
100.84
-3.89
2008-03-07
110.77
111.21
104.73
104.73
-6.04
2008-03-06
119.41
119.41
110.77
110.77
-8.43
2008-03-05
118.76
120.06
112.07
119.20
+1.52
2008-03-04
124.81
127.40
117.68
117.68
-6.70
2008-03-03
122
125.89
122
124.38
+2.81
2008-02-29
121.35
125.67
120.06
121.57
+0.65
2008-02-28
118.33
120.92
115.52
120.92
+2.16
2008-02-27
115.09
120.28
114.88
118.76
+5.83
2008-02-26
112.29
114.01
108.61
112.93
+0.64
2008-02-25
109.05
113.15
109.05
112.29
+4.75
2008-02-22
108.40
112.29
105.59
107.54
-2.59
2008-02-21
108.61
113.37
107.54
110.13
+6.27
2008-02-20
106.67
106.89
101.06
103.86
-2.16
2008-02-19
101.06
106.02
101.06
106.02
+4.96
2008-02-18
94.15
101.49
94.15
101.06
+5.19
2008-02-15
94.36
95.87
93.72
95.87
+2.37
2008-02-14
93.28
96.09
93.28
93.50
+1.73
2008-02-13
91.77
92.85
90.48
91.77
-1.95
2008-02-12
94.79
96.52
91.99
93.72
-1.29
2008-02-11
94.36
95.66
94.36
95.01
+0.86
2008-02-08
90.69
94.36
90.69
94.15
+3.24
2008-02-07
90.26
92.64
88.75
90.91
+1.08
2008-02-06
89.18
90.69
88.75
89.83
+1.08
2008-02-05
89.61
92.10
88.75
88.75
-2.59
2008-02-04
88.10
91.34
88.10
91.34
+2.81
2008-02-01
81.62
88.53
81.62
88.53
+5.18
2008-01-31
83.35
83.57
82.27
83.35
—
2008-01-30
83.35
83.89
83.03
83.35
-0.65
2008-01-29
81.62
84
81.62
84
+1.08
2008-01-28
81.62
82.92
81.19
82.92
+1.30
2008-01-25
79.90
83.67
79.90
81.62
+1.62
2008-01-24
78.82
80.11
77.95
80
+1.72
2008-01-23
78.82
79.90
77.74
78.28
-0.75
2008-01-22
77.74
79.46
77.52
79.03
+1.51
2008-01-21
79.68
79.90
77.41
77.52
-1.73
2008-01-18
79.25
79.90
78.38
79.25
+0.11
2008-01-17
79.90
80.22
78.92
79.14
-0.97
2008-01-16
80.76
81.41
79.03
80.11
-1.51
2008-01-15
81.62
81.95
80.87
81.62
+0.43
2008-01-14
81.19
82.05
80.76
81.19
+0.21
2008-01-11
80.98
81.62
80.33
80.98
+0.44
2008-01-10
80.76
80.76
79.90
80.54
—
2008-01-09
81.19
81.19
79.90
80.54
-0.65
2008-01-08
79.46
81.19
79.25
81.19
+1.73
2008-01-07
78.82
79.90
78.38
79.46
+0.64
2008-01-04
80.54
80.54
78.82
78.82
-0.86
2008-01-03
80.11
80.11
79.68
79.68
-0.43
2008-01-02
79.25
80.54
79.03
80.11
+0.65