搜金价

现货钯金2011年价格历史

XPDCNY

现货钯金（XPDCNY）2011年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
156.77
2011年
最高价 元/克
185.10
2011-02-21
最低价 元/克
121.41
2011-11-25

2011年价格走势

现货钯金 · 单位：元/克（日K收盘）

2011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
2011-12-30
135.82
141.49
134.14
139.59
+3.88
2011-12-29
137.87
137.87
133.71
135.71
-1.41
2011-12-28
142.19
143.49
135.76
137.12
-5.07
2011-12-27
142.41
143.81
139.82
142.19
-1.03
2011-12-23
140.31
143.27
139.43
143.22
+2.43
2011-12-22
136.23
140.89
134.50
140.79
+4.43
2011-12-21
134.85
137.87
133.72
136.36
+1.85
2011-12-20
130.75
135.50
130.75
134.51
+4.13
2011-12-19
134.09
135.44
130.38
130.38
-3.88
2011-12-16
133.34
135.39
132.99
134.26
+1.03
2011-12-15
132.80
134.90
130.36
133.23
+0.71
2011-12-14
138.63
139.44
128.91
132.52
-5.68
2011-12-13
141.98
144.51
137.17
138.20
-3.82
2011-12-12
146.84
147.05
140.11
142.02
-4.99
2011-12-09
144.57
148.13
141.44
147.01
+2.23
2011-12-08
146.08
146.61
142.08
144.78
-1.25
2011-12-07
144.46
148.13
144.03
146.03
+1.85
2011-12-06
136.36
144.45
134.94
144.18
+7.93
2011-12-05
138.84
140.47
135.40
136.25
-1.89
2011-12-02
135.61
142.08
134.72
138.14
+2.49
2011-12-01
131.72
137.33
130.32
135.65
+4.04
2011-11-30
126.21
133.12
122.48
131.61
+5.72
2011-11-29
124.43
126.92
123.57
125.89
+1.41
2011-11-28
121.46
128.10
121.46
124.48
+3.07
2011-11-25
124.38
125.78
121.19
121.41
-2.68
2011-11-24
125.89
127.08
123.70
124.09
-1.91
2011-11-23
130.10
130.42
124.75
126
-3.99
2011-11-22
126.92
130.96
125.67
129.99
+2.97
2011-11-21
128.05
129.78
125.03
127.02
-3.24
2011-11-18
130.96
132.37
128.37
130.26
-0.25
2011-11-17
139.82
139.82
129.23
130.51
-9.09
2011-11-16
143.06
143.60
138.42
139.60
-3.67
2011-11-15
142.95
144.13
140.75
143.27
+0.44
2011-11-14
142.30
143.81
140.48
142.83
+0.81
2011-11-11
139.49
142.62
138.23
142.02
+2.75
2011-11-10
139.39
140.47
137.01
139.27
+0.45
2011-11-09
144.46
145.86
138.69
138.82
-5.75
2011-11-08
142
145.92
141.17
144.57
+2.27
2011-11-07
141.70
143.10
139.30
142.30
+0.32
2011-11-04
141.76
142.41
140.68
141.98
+0.44
2011-11-03
139.82
144.89
136.61
141.54
+1.78
2011-11-02
136.25
140.47
135.58
139.76
+3.40
2011-11-01
138.41
139.82
134.09
136.36
-2.70
2011-10-31
142.34
142.95
138.47
139.06
-3.56
2011-10-28
143.81
144.89
140.05
142.62
-0.47
2011-10-27
138.63
145.22
138.31
143.09
+3.47
2011-10-26
138.85
141.60
137.73
139.62
+1.31
2011-10-25
137.22
140.63
135.79
138.31
+1.02
2011-10-24
132.69
138.84
132.47
137.29
+4.44
2011-10-21
126.97
134.04
125.46
132.85
+6.91
2011-10-20
130.10
130.96
124.32
125.94
-3.84
2011-10-19
133.01
134.96
128.85
129.78
-4.10
2011-10-18
132.48
134.80
128.58
133.88
+0.95
2011-10-17
133.55
139.12
131.73
132.93
-1.81
2011-10-14
127.40
134.85
126.97
134.74
+6.96
2011-10-13
131.07
132.58
126.92
127.78
-3.18
2011-10-12
129.88
132.04
129.78
130.96
+0.54
2011-10-11
132.91
132.91
128.85
130.42
-2.27
2011-10-10
125.99
133.39
125.99
132.69
+5.50
2011-10-07
130.10
131.50
125.61
127.19
-3.02
2011-10-06
122.60
130.42
122.60
130.21
+7.03
2011-10-05
121.57
123.95
115.63
123.18
+1.47
2011-10-04
125.89
127.89
116.60
121.71
-4.07
2011-10-03
131.07
131.72
125.30
125.78
-5.12
2011-09-30
133.23
136.41
130.34
130.90
-2.76
2011-09-29
134.20
135.44
132.28
133.66
+0.33
2011-09-28
138.31
140.79
132.80
133.33
-5.61
2011-09-27
135.50
141.21
133.88
138.94
+3.50
2011-09-26
137.33
138.20
130.42
135.44
-1.07
2011-09-23
139.49
143.11
136.25
136.51
-1.81
2011-09-22
148.67
149.37
138.32
138.32
-11
2011-09-21
153.95
155.14
148.72
149.32
-4.75
2011-09-20
153.33
155.47
153.10
154.07
+0.33
2011-09-19
157.09
157.74
152.36
153.74
-3.21
2011-09-16
155.26
159.31
154.47
156.95
+1.32
2011-09-15
155.09
156.44
153.18
155.63
+1.13
2011-09-14
156.01
157.68
154.26
154.50
-1.30
2011-09-13
151.80
157.20
151.80
155.80
+4.52
2011-09-12
157.78
158.28
150.72
151.28
-7.75
2011-09-09
162.60
164.43
157.89
159.03
-3.35
2011-09-08
161.08
164.65
161.08
162.38
+1.08
2011-09-07
162.27
163.14
160.38
161.30
-0.54
2011-09-06
164.32
165.51
160.22
161.84
-2.21
2011-09-05
167.13
167.56
163.78
164.05
-2.84
2011-09-02
169.07
170.59
166.64
166.89
-1.40
2011-09-01
169.07
170.04
166.26
168.29
+0.19
2011-08-31
166.41
170.16
165.94
168.10
+1.51
2011-08-30
162.60
167.78
161.73
166.59
+4.32
2011-08-29
162.27
163.46
161.46
162.27
-0.51
2011-08-26
161.08
163.51
160.32
162.78
+0.88
2011-08-25
162.54
162.54
159.45
161.90
-1.99
2011-08-24
163.35
164.49
163.14
163.89
-0.54
2011-08-23
164.16
164.54
162.95
164.43
+0.21
2011-08-22
161.84
164.81
160.74
164.22
+4.11
2011-08-19
162.35
163.95
159.54
160.11
-2.21
2011-08-18
166.27
167.78
160.73
162.32
-4
2011-08-17
162.49
168.43
161.46
166.32
+3.88
2011-08-16
161.08
163.25
159.44
162.44
+1.19
2011-08-15
160.54
163.29
160.01
161.25
+0.81
2011-08-12
159.47
161.30
158.12
160.44
+0.56
2011-08-11
158.65
160.22
156.44
159.88
+3.33
2011-08-10
158.93
161.36
155.87
156.55
-1.93
2011-08-09
154.39
159.58
152.93
158.48
+4.14
2011-08-08
156.48
159.25
154.14
154.34
-5.44
2011-08-05
160.76
161.35
155.63
159.78
-0.27
2011-08-04
170.36
171.78
159.69
160.05
-10.74
2011-08-03
177.82
178.63
170.61
170.79
-6.83
2011-08-02
178.25
179.87
176.63
177.62
-0.58
2011-08-01
179.14
182.84
177.57
178.20
+0.01
2011-07-29
178.25
179.33
176.47
178.19
-0.17
2011-07-28
178.68
180.47
177.22
178.36
+0.72
2011-07-27
179.44
182.19
177.14
177.64
-2.02
2011-07-26
173.82
181.65
173.05
179.66
+6.16
2011-07-25
172.96
174.58
172.11
173.50
-0.43
2011-07-22
173.82
175.07
172.20
173.93
+0.24
2011-07-21
171.13
174.20
170.59
173.69
+2.62
2011-07-20
169.83
171.61
169.09
171.07
+1.48
2011-07-19
171.26
172.80
169.35
169.59
-1.39
2011-07-18
169.08
171.56
167.83
170.98
+2.77
2011-07-15
167.78
168.75
165.56
168.21
+1.35
2011-07-14
165.02
170.04
164.32
166.86
+0.70
2011-07-13
165.02
166.59
164.32
166.16
+1.03
2011-07-12
165.29
165.89
160.97
165.13
+0.16
2011-07-11
166.50
167.24
164.40
164.97
-1.95
2011-07-08
168.86
169.18
166.16
166.92
-1.84
2011-07-07
165.24
169.72
164.88
168.76
+3.47
2011-07-06
166.37
167.89
164.27
165.29
-1.52
2011-07-05
163.78
167.02
162.25
166.81
+3.30
2011-07-04
162.92
163.94
162.17
163.51
-4.16
2011-05-31
163.73
168.91
163.14
167.67
+4.53
2011-05-30
164.11
164.11
162.64
163.14
-0.69
2011-05-27
162.38
164
161.52
163.83
+1.02
2011-05-26
161.30
163.25
159.99
162.81
+1.55
2011-05-25
158.28
161.84
157.61
161.26
+3.01
2011-05-24
157.63
160.22
156.64
158.25
+1.43
2011-05-23
158.71
159.04
155.20
156.82
-1.35
2011-05-20
156.44
159.20
155.42
158.17
+1.83
2011-05-19
157.74
159.08
155.70
156.34
-1.05
2011-05-18
155.25
158.93
154.71
157.39
+1.97
2011-05-17
152.99
155.69
151.90
155.42
+2
2011-05-16
153.53
154.93
151.54
153.42
+1.41
2011-05-13
154.61
155.90
151.19
152.01
-2.27
2011-05-12
153.74
155.74
150.07
154.28
+0.16
2011-05-11
157.19
158.60
153.22
154.12
-2.52
2011-05-10
156.23
159.25
156.12
156.64
-0.12
2011-05-09
154.28
158.17
153.85
156.76
+2.85
2011-05-06
152.34
157.47
151.73
153.91
+0.60
2011-05-05
160.55
162.11
151.15
153.31
-7.30
2011-05-04
166.05
167.50
159.47
160.61
-5.88
2011-05-03
166.92
170.05
164.71
166.49
+0.34
2011-05-02
166.37
170.91
165.67
166.15
-4.38
2011-04-29
166.81
171.45
166.70
170.53
+4
2011-04-28
164.97
168.64
164.76
166.53
+1.68
2011-04-27
162
165.62
161.04
164.85
+2.83
2011-04-26
163.51
163.78
160.87
162.02
-1.61
2011-04-25
166.05
167.18
161.24
163.63
-2.04
2011-04-21
163.57
166.16
163.03
165.67
+2.32
2011-04-20
157.52
164.05
157.31
163.35
+6.06
2011-04-19
158.33
160.44
156.88
157.29
-0.67
2011-04-18
164.81
165.62
157.96
157.96
-6.90
2011-04-15
167.02
167.77
164.23
164.86
-2.05
2011-04-14
164.65
167.32
163.89
166.91
+2.04
2011-04-13
164.05
166.80
163.35
164.87
+0.46
2011-04-12
167.78
169.66
163.57
164.41
-3.05
2011-04-11
172.10
173.23
167.34
167.46
-4.20
2011-04-08
167.07
172.75
165.14
171.66
+4.84
2011-04-07
169.29
170.48
166.61
166.82
-2.25
2011-04-06
169.61
171.88
167.96
169.07
-0.87
2011-04-05
168.75
170.74
167.32
169.94
+1.30
2011-04-04
167.13
169.94
166.53
168.64
+2.11
2011-04-01
164.54
167.08
164.12
166.53
+1.99
2011-03-31
162.05
165.84
161.73
164.54
+2.21
2011-03-30
161.73
163.83
160.57
162.33
+0.75
2011-03-29
160.23
163.03
158.65
161.58
+1.14
2011-03-28
161.19
161.46
158.32
160.44
-0.86
2011-03-25
161.52
162.65
160.35
161.30
-0.43
2011-03-24
161.19
163.67
160.36
161.73
+0.71
2011-03-23
158.17
161.52
157.98
161.02
+2.74
2011-03-22
160.65
161.30
157.34
158.28
-2.59
2011-03-21
157.78
160.92
157.62
160.87
+3.68
2011-03-18
152.12
157.52
152.12
157.19
+4.69
2011-03-17
148.45
154.98
147.81
152.50
+0.70
2011-03-16
152.02
153.25
150.40
151.80
-0.33
2011-03-15
160.33
161.19
149.31
152.13
-8.42
2011-03-14
163.57
163.57
159.85
160.55
-3.18
2011-03-11
164.92
166.32
159.94
163.73
-1.57
2011-03-10
167.84
168.91
163.54
165.30
-2.74
2011-03-09
170.48
172.25
167.21
168.04
-2.22
2011-03-08
169.83
170.80
166.62
170.26
+0.43
2011-03-07
173.93
176.47
168.75
169.83
-4.64
2011-03-04
175.23
176.47
171.82
174.47
-0.75
2011-03-03
176.53
177.25
174.30
175.22
-1.14
2011-03-02
176.02
177.61
174.14
176.36
+0.49
2011-03-01
171.77
176.09
171.29
175.87
+4.21
2011-02-28
169.45
172.96
169.45
171.66
+2.16
2011-02-25
166.45
170.10
166.23
169.50
+3.09
2011-02-24
167.56
169.60
163.73
166.41
-1.26
2011-02-23
173.18
175.88
164.73
167.67
-5.62
2011-02-22
184.83
185.49
172.03
173.29
-11.81
2011-02-21
183.11
185.49
183.11
185.10
+2.64
2011-02-18
181.47
184.67
181.11
182.46
+0.87
2011-02-17
181.06
182.35
179.43
181.59
+0.59
2011-02-16
180.08
182.03
179.54
181
+0.70
2011-02-15
179.87
182.08
178.88
180.30
+0.64
2011-02-14
175.45
179.87
175.34
179.66
+4.48
2011-02-11
176.85
178.19
173.55
175.18
-1.72
2011-02-10
178.58
179.50
175.39
176.90
-1.33
2011-02-09
180.74
180.74
177.44
178.23
-2.23
2011-02-08
175.75
180.52
175.38
180.46
+4.43
2011-02-07
175.22
177.11
175.22
176.03
+0.64
2011-02-04
176.36
178.95
174.65
175.39
-1.08
2011-02-03
174.88
177.17
173.18
176.47
+1.35
2011-02-02
177.28
178.25
174.09
175.12
-1.84
2011-02-01
175.31
177.61
175.12
176.96
+1.63
2011-01-31
175.55
176.85
172.46
175.33
+0.10
2011-01-28
173.34
176.04
170.35
175.23
+1.84
2011-01-27
175.45
176.09
172.40
173.39
-1.62
2011-01-26
168.22
175.66
167.83
175.01
+6.64
2011-01-25
174.74
174.96
166.96
168.37
-6.21
2011-01-24
176.31
178.25
174.36
174.58
-1.78
2011-01-21
174.65
177.17
172.83
176.36
+1.68
2011-01-20
175.23
176.20
171.12
174.68
-0.65
2011-01-19
174.60
178.19
174.20
175.33
+0.53
2011-01-18
171.13
175.28
169.83
174.80
+4.33
2011-01-17
170.48
172.48
168.37
170.47
-0.44
2011-01-14
173.66
174.68
169.32
170.91
-2.65
2011-01-13
174.37
177.01
172.94
173.56
-0.80
2011-01-12
168.97
174.85
168.31
174.36
+5.56
2011-01-11
161.84
168.97
161.84
168.80
+6.69
2011-01-10
162.38
164.33
160.44
162.11
+0.33
2011-01-07
163.56
164.37
158.88
161.78
-2.21
2011-01-06
167.02
167.35
163.12
163.99
-2.97
2011-01-05
167.56
167.89
161.31
166.96
-0.38
2011-01-04
170.48
171.13
164.77
167.34
-3.57
2011-01-03
171.99
173.93
170.37
170.91
-1.51