搜金价

现货钯金2009年价格历史

XPDCNY

现货钯金（XPDCNY）2009年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
56.77
2009年
最高价 元/克
87.56
2009-12-31
最低价 元/克
38.22
2009-01-15

2009年价格走势

现货钯金 · 单位：元/克（日K收盘）

2009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
2009-12-31
84.54
87.78
84.43
87.56
+3.13
2009-12-30
83.03
85.51
82.59
84.43
+1.19
2009-12-29
83.57
84.04
82.81
83.24
-0.43
2009-12-28
83.03
83.78
81.73
83.67
+0.75
2009-12-24
76.87
83.35
76.76
82.92
+6.05
2009-12-23
76.44
77.52
75.79
76.87
+0.75
2009-12-22
78.06
78.17
75.47
76.12
-1.83
2009-12-21
77.84
79.25
77.84
77.95
-0.33
2009-12-18
77.52
79.25
77.30
78.28
+0.33
2009-12-17
80.11
80.35
77.74
77.95
-2.27
2009-12-16
78.11
80.98
77.74
80.22
+1.65
2009-12-15
78.82
79.13
76.44
78.57
-0.03
2009-12-14
77.52
78.82
77.30
78.60
+1.19
2009-12-11
78.38
79.14
77.20
77.41
-0.87
2009-12-10
77.84
79.03
77.52
78.28
+0.33
2009-12-09
79.14
80
77.20
77.95
-0.76
2009-12-08
80
81.41
78.49
78.71
-1.51
2009-12-07
80.76
80.87
78.17
80.22
—
2009-12-04
82.16
82.38
79.25
80.22
-2.05
2009-12-03
83.67
84
82.27
82.27
-1.30
2009-12-02
81.95
84.11
81.95
83.57
+1.73
2009-12-01
78.60
82.59
78.28
81.84
+3.24
2009-11-30
78.82
79.25
76.98
78.60
+0.43
2009-11-27
79.36
79.79
75.79
78.17
-0.65
2009-11-26
80.49
80.52
78.60
78.82
-1.51
2009-11-25
79.40
80.69
79.03
80.33
+0.62
2009-11-24
79.85
80.76
78.60
79.71
-0.13
2009-11-23
78.38
80.71
78.17
79.84
+1.78
2009-11-20
78.92
79.03
75.68
78.06
-0.86
2009-11-19
79.57
80
77.84
78.92
-0.44
2009-11-18
80.37
81.19
79.25
79.36
-0.43
2009-11-17
80.65
80.98
78.71
79.79
-0.54
2009-11-16
76.44
80.98
76.33
80.33
+4
2009-11-13
75.04
76.98
74.61
76.33
+1.42
2009-11-12
74.28
76.55
73.42
74.91
+1.17
2009-11-11
71.47
74.88
71.26
73.74
+2.16
2009-11-10
71.37
71.98
70.72
71.58
+0.21
2009-11-09
70.83
71.80
70.61
71.37
+0.44
2009-11-06
70.83
71.47
70.18
70.93
+0.10
2009-11-05
70.72
71.26
69.85
70.83
+0.33
2009-11-04
69.96
71.47
69.96
70.50
+0.43
2009-11-03
69.31
70.39
67.59
70.07
+0.65
2009-11-02
68.99
70.29
68.88
69.42
+0.75
2009-10-30
70.18
71.26
68.67
68.67
-1.62
2009-10-29
67.80
70.29
67.59
70.29
+2.59
2009-10-28
70.39
70.72
67.59
67.70
-2.59
2009-10-27
71.26
71.26
69.96
70.29
-0.86
2009-10-26
72.01
72.34
71.04
71.15
-0.76
2009-10-23
72.23
72.66
71.80
71.91
-0.21
2009-10-22
72.39
72.77
71.69
72.12
-0.22
2009-10-21
71.91
72.99
70.93
72.34
+0.22
2009-10-20
71.47
73.09
71.47
72.12
+0.54
2009-10-19
70.83
72.01
70.18
71.58
+1.08
2009-10-16
69.64
70.61
69.64
70.50
+0.54
2009-10-15
70.50
70.93
69.42
69.96
-0.43
2009-10-14
70.18
71.26
69.42
70.39
+0.10
2009-10-13
70.07
71.91
69.31
70.29
-0.21
2009-10-12
68.99
70.83
68.67
70.50
+1.73
2009-10-09
68.56
69.64
67.80
68.77
+0.32
2009-10-08
67.05
69.21
67.05
68.45
+1.40
2009-10-07
65.86
67.70
65.86
67.05
+1.08
2009-10-06
64.56
66.62
63.92
65.97
+1.51
2009-10-05
63.48
64.56
63.16
64.46
+0.98
2009-10-02
62.19
63.70
61.97
63.48
+1.40
2009-10-01
63.27
63.59
61.97
62.08
-1.30
2009-09-30
61.76
63.81
61.43
63.38
+1.84
2009-09-29
62.08
62.84
61.43
61.54
-0.22
2009-09-28
62.62
63.38
61.11
61.76
-0.75
2009-09-25
62.94
63.70
62.40
62.51
-0.33
2009-09-24
63.38
64.13
62.40
62.84
-0.21
2009-09-23
64.67
65
62.94
63.05
-1.84
2009-09-22
63.92
65.10
63.16
64.89
+1.19
2009-09-21
64.56
64.78
62.94
63.70
-1.19
2009-09-18
65
65.64
64.24
64.89
-0.21
2009-09-17
63.81
65.43
63.70
65.10
+1.18
2009-09-16
62.84
64.46
62.84
63.92
+0.98
2009-09-15
62.73
63.27
61.76
62.94
+0.10
2009-09-14
62.73
63.38
61.97
62.84
+0.22
2009-09-11
62.62
63.92
62.30
62.62
+0.22
2009-09-10
62.62
62.94
62.08
62.40
-0.33
2009-09-09
63.38
63.70
61.97
62.73
-0.75
2009-09-08
62.84
64.02
62.84
63.48
+1.08
2009-09-07
62.30
63.16
62.30
62.40
-0.22
2009-09-04
62.73
63.05
61.76
62.62
+0.43
2009-09-03
61.54
63.38
61.33
62.19
+0.76
2009-09-02
61.54
62.08
60.03
61.43
-0.33
2009-09-01
62.40
62.84
61.33
61.76
-0.54
2009-08-31
61.76
62.84
61.22
62.30
+0.43
2009-08-28
61.22
62.62
61.11
61.87
+0.54
2009-08-27
61.22
61.87
60.35
61.33
—
2009-08-26
61.65
61.87
60.57
61.33
-0.43
2009-08-25
60.79
62.08
60.30
61.76
+0.97
2009-08-24
60.57
61
59.71
60.79
+0.65
2009-08-21
58.63
60.25
57.98
60.14
+1.41
2009-08-20
58.41
59.17
57.98
58.73
+0.43
2009-08-19
58.63
58.84
57.33
58.30
-0.22
2009-08-18
56.90
58.52
56.90
58.52
+1.30
2009-08-17
59.06
59.06
56.79
57.22
-1.84
2009-08-14
59.06
59.81
58.84
59.06
-0.11
2009-08-13
58.19
59.71
58.09
59.17
+0.87
2009-08-12
58.63
58.95
57.22
58.30
-0.33
2009-08-11
58.84
59.17
58.19
58.63
-0.10
2009-08-10
59.06
59.27
57.87
58.73
-0.22
2009-08-07
57.98
59.71
57.01
58.95
+0.76
2009-08-06
58.84
59.81
57.65
58.19
-0.76
2009-08-05
59.38
60.46
58.73
58.95
-0.43
2009-08-04
58.52
59.92
57.76
59.38
+0.97
2009-08-03
56.57
58.84
56.03
58.41
+1.73
2009-07-31
55.50
56.68
54.85
56.68
+1.18
2009-07-30
54.52
55.71
54.42
55.50
+1.08
2009-07-29
55.28
55.71
54.09
54.42
-1.08
2009-07-28
56.03
56.68
55.17
55.50
-0.53
2009-07-27
55.39
56.47
55.17
56.03
+0.32
2009-07-24
55.28
55.82
54.85
55.71
+0.54
2009-07-23
54.63
55.71
54.42
55.17
+0.65
2009-07-22
54.42
54.96
53.98
54.52
-0.22
2009-07-21
54.52
55.71
53.88
54.74
+0.32
2009-07-20
53.23
54.96
53.12
54.42
+1.30
2009-07-17
52.69
53.55
52.47
53.12
+0.11
2009-07-16
52.80
53.55
52.26
53.01
-0.22
2009-07-15
51.93
53.44
51.61
53.23
+1.19
2009-07-14
50.20
52.04
50.10
52.04
+1.73
2009-07-13
50.31
50.53
48.69
50.31
+0.21
2009-07-10
50.20
50.74
49.88
50.10
-0.21
2009-07-09
50.31
51.28
50.20
50.31
+0.32
2009-07-08
51.72
51.72
49.99
49.99
-1.62
2009-07-07
51.72
52.58
51.39
51.61
—
2009-07-06
52.47
52.69
51.61
51.61
-1.73
2009-07-03
53.66
54.20
53.23
53.34
-0.43
2009-07-02
54.52
54.52
52.90
53.77
-0.65
2009-07-01
53.34
54.63
53.01
54.42
+0.87
2009-06-30
53.77
54.09
52.69
53.55
+0.21
2009-06-29
52.58
54.09
52.58
53.34
+0.76
2009-06-26
52.15
52.90
52.04
52.58
+0.32
2009-06-25
50.53
52.58
50.31
52.26
+1.52
2009-06-24
50.42
51.50
50.31
50.74
+0.43
2009-06-23
50.10
50.85
49.56
50.31
+0.21
2009-06-22
52.47
52.69
49.45
50.10
-2.59
2009-06-19
51.28
53.01
51.18
52.69
+1.30
2009-06-18
52.04
52.26
51.07
51.39
-0.54
2009-06-17
51.72
52.26
50.85
51.93
+0.11
2009-06-16
51.82
53.34
51.72
51.82
-0.11
2009-06-15
53.44
53.77
51.82
51.93
-2.27
2009-06-12
54.96
55.28
53.66
54.20
-0.65
2009-06-11
54.74
55.93
54.20
54.85
+0.22
2009-06-10
53.98
56.57
53.88
54.63
+0.11
2009-06-09
53.55
55.17
52.80
54.52
+1.08
2009-06-08
54.85
55.60
52.69
53.44
-1.19
2009-06-05
54.42
56.90
53.77
54.63
+0.11
2009-06-04
51.82
54.63
51.61
54.52
+2.59
2009-06-03
53.34
53.98
51.72
51.93
-1.30
2009-06-02
51.50
53.66
50.64
53.23
+1.84
2009-06-01
50.64
51.72
50.42
51.39
+0.97
2009-05-29
49.99
50.74
49.66
50.42
+2.05
2009-05-28
47.83
48.59
47.51
48.37
+0.43
2009-05-27
49.34
49.56
47.94
47.94
-1.51
2009-05-26
50.10
50.31
49.12
49.45
-0.65
2009-05-25
49.66
50.74
49.56
50.10
+0.33
2009-05-22
50.10
50.64
49.56
49.77
-0.43
2009-05-21
49.77
50.42
49.23
50.20
+0.54
2009-05-20
49.88
50.53
49.56
49.66
-0.33
2009-05-19
49.12
50.20
48.69
49.99
+1.30
2009-05-18
47.94
49.23
47.72
48.69
+0.86
2009-05-15
48.15
48.80
47.72
47.83
-0.54
2009-05-14
47.72
48.48
47.18
48.37
+0.76
2009-05-13
50.31
50.64
47.18
47.61
-2.59
2009-05-12
50.31
51.50
49.88
50.20
-0.22
2009-05-11
51.82
52.26
50.20
50.42
-1.08
2009-05-08
51.28
52.58
50.74
51.50
+0.54
2009-05-07
49.02
52.36
49.02
50.96
+2.05
2009-05-06
47.29
49.34
46.97
48.91
+1.94
2009-05-05
46.97
47.83
46.53
46.97
-0.10
2009-05-04
45.45
47.40
45.45
47.07
+0.86
2009-05-01
46.32
46.43
45.45
46.21
-0.22
2009-04-30
47.40
47.94
46.32
46.43
-0.75
2009-04-29
46.10
47.72
45.89
47.18
+1.19
2009-04-28
48.05
48.26
45.45
45.99
-2.16
2009-04-27
49.99
50.31
48.05
48.15
-1.73
2009-04-24
49.66
50.42
49.56
49.88
+0.11
2009-04-23
49.56
50.20
49.12
49.77
+0.11
2009-04-22
47.72
50.20
47.72
49.66
+1.72
2009-04-21
47.51
49.12
47.40
47.94
-1.08
2009-04-20
49.88
50.31
48.69
49.02
-0.97
2009-04-17
49.66
50.42
49.56
49.99
-0.43
2009-04-16
50.74
51.18
49.77
50.42
-0.22
2009-04-15
49.77
50.96
49.77
50.64
+0.98
2009-04-14
51.18
51.50
49.66
49.66
-1.73
2009-04-13
50.64
51.93
50.53
51.39
+1.94
2009-04-09
49.66
50.96
49.34
49.45
-0.32
2009-04-08
48.15
50.20
47.94
49.77
+1.40
2009-04-07
47.83
48.59
47.61
48.37
+0.65
2009-04-06
47.18
48.15
46.53
47.72
+0.65
2009-04-03
47.51
47.72
46.75
47.07
-0.65
2009-04-02
46.97
47.83
45.99
47.72
+0.65
2009-04-01
45.89
47.18
45.24
47.07
+0.97
2009-03-31
45.99
46.75
45.56
46.10
—
2009-03-30
46.97
46.97
45.35
46.10
-0.76
2009-03-27
47.94
47.94
45.78
46.86
-0.86
2009-03-26
45.78
48.48
45.78
47.72
+3.24
2009-03-25
44.27
44.48
43.51
44.48
+0.11
2009-03-24
45.13
45.78
43.83
44.37
-0.44
2009-03-23
43.83
45.56
43.83
44.81
+0.65
2009-03-20
43.83
44.91
43.62
44.16
+0.22
2009-03-19
42.11
44.59
41.24
43.94
+1.40
2009-03-18
41.57
42.65
41.03
42.54
+1.30
2009-03-17
42.65
43.19
41.03
41.24
-1.30
2009-03-16
42.22
42.75
42.11
42.54
-0.11
2009-03-13
42.22
42.75
42.11
42.65
+0.54
2009-03-12
42.32
42.75
41.89
42.11
—
2009-03-11
42
42.54
41.24
42.11
-0.11
2009-03-10
41.78
42.54
41.46
42.22
+0.33
2009-03-09
43.19
43.40
41.46
41.89
-1.73
2009-03-06
42.43
43.73
42.43
43.62
+1.30
2009-03-05
42.22
43.19
41.78
42.32
—
2009-03-04
41.03
42.32
40.92
42.32
+0.97
2009-03-03
40.92
41.78
40.49
41.35
+0.21
2009-03-02
41.89
42.54
40.92
41.14
-0.64
2009-02-27
42
42.86
40.92
41.78
-0.11
2009-02-26
42
42.86
41.46
41.89
-0.33
2009-02-25
42.86
43.19
42.11
42.22
-0.53
2009-02-24
42.32
44.59
41.78
42.75
+0.53
2009-02-23
45.89
46.43
42.11
42.22
-3.67
2009-02-20
46.21
46.53
45.56
45.89
-0.21
2009-02-19
46.97
46.97
45.45
46.10
-0.76
2009-02-18
46.53
47.29
46.32
46.86
+0.11
2009-02-17
46.10
47.18
45.13
46.75
+0.54
2009-02-16
45.78
46.75
45.35
46.21
+0.43
2009-02-13
46.32
46.53
45.13
45.78
-0.32
2009-02-12
46.10
46.86
45.56
46.10
+0.32
2009-02-11
45.56
46.21
44.37
45.78
+0.43
2009-02-10
44.37
46.64
43.83
45.35
+1.08
2009-02-09
45.02
45.99
43.73
44.27
-1.29
2009-02-06
42.86
45.78
42.86
45.56
+2.59
2009-02-05
41.68
43.94
41.57
42.97
+1.19
2009-02-04
41.03
42.32
40.60
41.78
+0.43
2009-02-03
42.22
42.22
40.81
41.35
-0.43
2009-02-02
41.24
42.32
40.81
41.78
+0.54
2009-01-30
41.24
42.11
40.70
41.24
-0.22
2009-01-29
40.49
41.57
39.84
41.46
+0.86
2009-01-28
40.81
41.24
40.27
40.60
-0.10
2009-01-27
41.14
41.46
39.73
40.70
-0.33
2009-01-26
41.14
42.11
40.27
41.03
-0.65
2009-01-23
39.41
41.78
38.76
41.68
+2.38
2009-01-22
39.41
40.06
39.19
39.30
-0.43
2009-01-21
39.62
39.73
38.87
39.73
+0.43
2009-01-20
39.08
39.73
38.44
39.30
-0.22
2009-01-19
39.62
40.27
38.87
39.52
-0.21
2009-01-16
38.54
39.84
38.44
39.73
+1.51
2009-01-15
38.44
38.87
36.92
38.22
-0.76
2009-01-14
39.19
40.16
38.22
38.98
-0.32
2009-01-13
40.16
40.49
38.65
39.30
-0.43
2009-01-12
41.03
42.32
39.52
39.73
-1.62
2009-01-09
41.78
42.32
39.41
41.35
-0.65
2009-01-08
41.78
42.86
41.03
42
—
2009-01-07
42.43
44.16
41.46
42
-0.32
2009-01-06
39.41
42.86
38.65
42.32
+2.70
2009-01-05
41.35
41.57
38.54
39.62
-1.19
2009-01-02
40.06
41.24
39.08
40.81
+0.97