搜金价

现货钯金2012年价格历史

XPDCNY

现货钯金（XPDCNY）2012年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
138.50
2012年
最高价 元/克
155.41
2012-02-22
最低价 元/克
121.03
2012-07-24

2012年价格走势

现货钯金 · 单位：元/克（日K收盘）

2012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
2012-12-31
149.53
152.07
149.53
151.37
+1.73
2012-12-28
151.95
153.14
149.16
149.64
-2.27
2012-12-27
148.33
152.84
148.18
151.91
+3.13
2012-12-26
147.37
149.28
147.16
148.78
+1.08
2012-12-25
147.48
147.70
147.48
147.70
+0.19
2012-12-24
146.30
148.54
146.30
147.51
+0.78
2012-12-21
146.08
148.15
144.57
146.73
+0.76
2012-12-20
148.89
149.92
144.73
145.97
-2.75
2012-12-19
148.65
150.70
147.75
148.72
+0.78
2012-12-18
150.83
151.65
147.54
147.94
-2.72
2012-12-17
151.26
151.48
149.16
150.66
-0.19
2012-12-14
148.89
151.76
148.39
150.85
+2.02
2012-12-13
149.15
149.77
146.06
148.83
-0.42
2012-12-12
148.91
151
148.76
149.25
+0.26
2012-12-11
150.51
151.22
148.86
148.99
-1.45
2012-12-10
149.73
151.87
149.32
150.44
+0.16
2012-12-07
149.12
151.13
147.74
150.28
+1.16
2012-12-06
147.37
150.51
146.57
149.12
+1.75
2012-12-05
146.78
148.41
144.50
147.37
+0.97
2012-12-04
148.13
148.67
145.73
146.40
-2.38
2012-12-03
147.48
148.93
145.84
148.78
+2.05
2012-11-30
147.55
148.97
145.38
146.73
-0.15
2012-11-29
144.24
148.78
143.76
146.88
+2.15
2012-11-28
143.54
145.30
139.01
144.73
+1.30
2012-11-27
143.12
145
142.79
143.43
+0.64
2012-11-26
143.06
144.50
141.80
142.79
-0.27
2012-11-23
141.09
144.18
140.14
143.06
+1.97
2012-11-22
139.21
141.61
138.74
141.09
+2.07
2012-11-21
136.60
141.11
135.63
139.02
+2.29
2012-11-20
138.04
138.76
136.36
136.73
-0.58
2012-11-19
134.80
139.26
134.63
137.31
+2.24
2012-11-16
135.80
136.47
133.19
135.07
-0.64
2012-11-15
136.96
138.09
135
135.71
-1.39
2012-11-14
136.74
139.82
136.25
137.10
+0.39
2012-11-13
130.51
137.27
129.54
136.71
+6.03
2012-11-12
130.53
132.41
130.27
130.68
+0.30
2012-11-09
130.75
130.75
130.38
130.38
-1.19
2012-11-08
131.83
132.80
129.97
131.57
+0.69
2012-11-07
131.53
134.63
129.30
130.88
-1.90
2012-11-06
131.14
133.84
130.96
132.78
+1.17
2012-11-05
129.34
132.15
128.07
131.61
+2.78
2012-11-02
131.34
132.04
128.72
128.83
-2.78
2012-11-01
130.10
133.19
129.67
131.61
+1.73
2012-10-31
127.90
131.68
127.49
129.88
+2.13
2012-10-30
126.82
128.75
126.32
127.75
+1.13
2012-10-29
128.48
129.56
126
126.62
-1.47
2012-10-26
130.05
131.18
127.78
128.09
-1.63
2012-10-25
128.01
131.37
127.53
129.72
+1.56
2012-10-24
127.60
129.99
126.21
128.16
+0.44
2012-10-23
134.35
134.92
126.84
127.72
-6.70
2012-10-22
134.26
136.04
132.85
134.42
+0.80
2012-10-19
138.09
139.06
133.50
133.62
-4.58
2012-10-18
140.40
141.24
138.04
138.20
-2.16
2012-10-17
137.29
140.96
137.18
140.36
+3.09
2012-10-16
135.56
138.20
134.92
137.27
+0.93
2012-10-15
136.15
138.52
133.92
136.34
+0.45
2012-10-12
140.18
140.92
135.74
135.89
-4.25
2012-10-11
139
141.57
138.95
140.14
+0.21
2012-10-10
140.10
141.76
139.17
139.93
-0.86
2012-10-09
141.18
143.64
140.68
140.79
-0.56
2012-10-08
141.05
141.98
139.34
141.35
-0.83
2012-10-05
144.65
144.96
141.49
142.18
-2.30
2012-10-04
140.38
145.86
140.23
144.48
+3.80
2012-10-03
140.42
141.76
138.95
140.68
+0.21
2012-10-02
138.63
141.39
137.82
140.47
+1.45
2012-10-01
135.86
141.65
134.44
139.02
+1.72
2012-09-28
136.82
138.91
136.25
137.30
+0.46
2012-09-27
135.54
137.29
134.51
136.84
+1.45
2012-09-26
137.68
138
132.58
135.39
-1.84
2012-09-25
138.72
139.90
136.74
137.23
-1.16
2012-09-24
143.75
144.09
136.42
138.39
-6.09
2012-09-21
142.54
146.08
141.89
144.48
+1.83
2012-09-20
144.68
144.83
141.22
142.65
-1.44
2012-09-19
143.55
145.78
142.62
144.09
+0.86
2012-09-18
146.42
147.79
142.62
143.23
-2.31
2012-09-17
150.72
150.81
145.45
145.54
-4.32
2012-09-14
148.48
151.95
147.48
149.86
+1.84
2012-09-13
145.88
149.75
145.22
148.02
+2.37
2012-09-12
144.31
147.12
142.93
145.65
+1.95
2012-09-11
143.42
146.14
143.19
143.70
-0.11
2012-09-10
140.68
144.89
140.25
143.81
+3.56
2012-09-07
139.06
141.33
137.33
140.25
+1.66
2012-09-06
137.87
140.42
137.66
138.59
+0.28
2012-09-05
137.72
139.30
135.95
138.31
+0.85
2012-09-04
135.78
138.31
135.46
137.46
+1.88
2012-09-03
135.55
137.18
134.96
135.58
+0.71
2012-08-31
133.19
135.50
130.04
134.87
+2.01
2012-08-30
135.50
136.90
131.85
132.86
-3.88
2012-08-29
137.61
138.09
135.55
136.74
-0.46
2012-08-28
139.64
140.47
136.60
137.20
-3.48
2012-08-27
140.90
141.33
138.68
140.68
+0.54
2012-08-24
140.90
141.46
136.56
140.14
-1.08
2012-08-23
135.93
141.60
135.34
141.22
+5.35
2012-08-22
133.94
136.69
133.75
135.87
+1.44
2012-08-21
130.60
134.81
129.09
134.43
+3.57
2012-08-20
130.53
131.18
128.43
130.86
+0.23
2012-08-17
125.07
130.86
125.07
130.63
+5.45
2012-08-16
123.95
126.38
123.43
125.18
+1.56
2012-08-15
124.52
125.24
123.35
123.62
-0.97
2012-08-14
123.72
125.08
123.21
124.59
+0.60
2012-08-13
125.13
125.51
123.83
123.99
-0.86
2012-08-10
125.76
126.43
123.51
124.85
-0.56
2012-08-09
126.21
127.13
125.35
125.41
-0.59
2012-08-08
125.65
126.75
125.07
126
+0.59
2012-08-07
124.40
126.65
123.75
125.41
+1.29
2012-08-06
124.27
125.24
123.21
124.12
-0.51
2012-08-03
122
125.40
121.74
124.63
+2.58
2012-08-02
125.13
126.31
121.74
122.05
-3.19
2012-08-01
126.97
127.40
124.81
125.24
-0.87
2012-07-31
126.86
127.67
125.78
126.11
-0.86
2012-07-30
124.38
126.97
122.20
126.97
+2.92
2012-07-27
122.11
124.66
122.01
124.05
+1.92
2012-07-26
121.68
123.46
121
122.13
+0.67
2012-07-25
121.14
122.38
120.45
121.46
+0.43
2012-07-24
122.54
123.57
119.13
121.03
-1.29
2012-07-23
124.16
124.16
120.67
122.32
-1.03
2012-07-20
125.35
125.78
123.26
123.35
-2.06
2012-07-19
123.84
125.94
123.08
125.41
+1.79
2012-07-18
125.24
125.60
123.30
123.62
-1.35
2012-07-17
123.96
125.94
123.35
124.97
+1.19
2012-07-16
125.81
125.81
123.56
123.78
-1.66
2012-07-13
124.16
125.94
123.84
125.44
+1.17
2012-07-12
125.24
125.35
122.73
124.27
-1.08
2012-07-11
123.73
125.46
123.51
125.35
+1.78
2012-07-10
125.46
126.48
122.99
123.57
-1.87
2012-07-09
124.81
126.05
123.68
125.44
+1.49
2012-07-06
125.67
126.43
123.46
123.95
-2.05
2012-07-05
128.80
129.51
125.24
126
-1.82
2012-07-04
128.59
130.42
127.66
127.82
-1.20
2012-07-03
124.27
129.29
123.17
129.02
+5.94
2012-07-02
125.62
126.05
123.08
123.08
-2.43
2012-06-29
121.79
126.05
120.99
125.51
+3.83
2012-06-28
124.16
125.30
120.63
121.68
-2
2012-06-27
128.12
128.37
123.64
123.68
-4.34
2012-06-26
130.75
130.86
127.25
128.02
-2.84
2012-06-25
130.82
131.74
129.67
130.86
-0.48
2012-06-22
131.07
131.88
129.66
131.34
+0.38
2012-06-21
133.23
133.39
129.88
130.96
-1.46
2012-06-20
134.97
135.77
132.42
132.42
-2.33
2012-06-19
135.82
136.74
134.17
134.75
-0.66
2012-06-18
135.56
137.01
134.53
135.41
+0.84
2012-06-15
137.44
138.02
133.76
134.57
-1.95
2012-06-14
133.34
136.74
132.79
136.52
+3.29
2012-06-13
134.63
134.80
132.54
133.23
-1.30
2012-06-12
134.09
134.80
132.21
134.53
+0.76
2012-06-11
133.72
135.71
132.49
133.77
+2.45
2012-06-08
134.20
135.28
130.74
131.32
-2.23
2012-06-07
135.82
135.98
133.24
133.55
-1.03
2012-06-06
133.49
135.98
133.15
134.58
+0.81
2012-06-05
131.50
134.36
130.96
133.77
+2.40
2012-06-04
131.12
132.42
129.77
131.37
-0.13
2012-06-01
130.53
132.47
128.15
131.50
+1.13
2012-05-31
130.12
131.77
129.28
130.37
+0.05
2012-05-30
129.56
131.02
126.96
130.32
+0.52
2012-05-29
129.99
131.82
128.47
129.80
+3.15
2012-05-25
125.89
127.78
125.24
126.65
+0.50
2012-05-24
127.51
128.97
125.35
126.15
-1.47
2012-05-23
131.29
131.94
126.07
127.62
-3.78
2012-05-22
131.94
132.69
130.35
131.40
-0.75
2012-05-21
129.45
133.12
129.23
132.15
+2.22
2012-05-18
129.56
131.77
128.04
129.93
+0.27
2012-05-17
127.40
131.02
127.18
129.66
+2.04
2012-05-16
127.99
129.18
126.23
127.62
-1.18
2012-05-15
127.62
130.15
127.13
128.80
+1.59
2012-05-14
130.37
130.86
126.45
127.21
-2.02
2012-05-11
132.15
132.85
128.66
129.23
-3.18
2012-05-10
132.20
133.83
131.48
132.41
+0.47
2012-05-09
133.99
134.58
130.83
131.94
-1.77
2012-05-08
139.49
140.36
132.78
133.71
-4.89
2012-05-07
139.21
140.90
138.30
138.60
-1.26
2012-05-04
142.46
143.11
139.46
139.86
-1.58
2012-05-03
144.03
144.28
141.44
141.44
-2.36
2012-05-02
145.97
146.51
143.09
143.80
-2.60
2012-05-01
146.51
147.59
144.91
146.40
-0.33
2012-04-30
146.72
147.32
144.88
146.73
+0.49
2012-04-27
143.70
146.83
143.28
146.24
+1.56
2012-04-26
141.97
144.84
141.16
144.68
+2.06
2012-04-25
143.16
144.73
140.01
142.62
-1.08
2012-04-24
144.24
145.97
142.69
143.70
-0.87
2012-04-23
145.69
145.86
142.65
144.57
-0.86
2012-04-20
142.84
145.92
141.41
145.43
+2.48
2012-04-19
141.22
143.65
140
142.95
+1.52
2012-04-18
142.51
143.16
140.74
141.43
-1.03
2012-04-17
140.25
142.68
138.25
142.46
+2.45
2012-04-16
138.51
140.63
137.36
140.01
+1.53
2012-04-13
140.46
141
137.64
138.48
-1.61
2012-04-12
137.23
140.84
136.74
140.09
+2.87
2012-04-11
137.27
138.85
135.95
137.22
-0.76
2012-04-10
138.63
140.68
135.11
137.98
+0.14
2012-04-09
138.95
140.40
137.80
137.84
-0.99
2012-04-06
138.45
138.83
137.81
138.83
-0.11
2012-04-05
136.47
139.17
134.91
138.94
+2.36
2012-04-04
140.51
140.95
135.44
136.58
-3.99
2012-04-03
141.32
142.79
140.03
140.57
-0.87
2012-04-02
140.92
143.33
140.12
141.44
+0.71
2012-03-30
138.95
140.95
138.25
140.73
+1.90
2012-03-29
139.17
140.73
137.76
138.83
-0.56
2012-03-28
141.54
142.08
138.12
139.39
-2.26
2012-03-27
143.70
144.83
140.90
141.65
-2.27
2012-03-26
141.98
144.89
141.44
143.92
+2.21
2012-03-23
140.51
142.94
139.92
141.71
+1.03
2012-03-22
147.59
148.13
139.59
140.68
-6.27
2012-03-21
148.99
150.83
146.95
146.95
-2.37
2012-03-20
151.48
152.13
148.49
149.32
-2.25
2012-03-19
150.99
152.17
149.59
151.57
+1.12
2012-03-16
151.69
152.17
149.57
150.45
-1.46
2012-03-15
150.07
152.60
148.09
151.91
+1.79
2012-03-14
151.96
152.56
148.28
150.12
-1.68
2012-03-13
150.99
152.55
149.79
151.80
+1.54
2012-03-12
151.63
152.17
149.86
150.26
-1.54
2012-03-09
150.83
152.77
147.84
151.80
+1.08
2012-03-08
147.59
151.26
147.05
150.72
+3.19
2012-03-07
143.70
147.70
143.27
147.53
+4.05
2012-03-06
151.22
152.45
142.78
143.48
-8.21
2012-03-05
153.21
153.53
150.77
151.69
-1.83
2012-03-02
154.35
155.20
152.08
153.52
-0.16
2012-03-01
151.29
154.61
149.92
153.68
+2.69
2012-02-29
155.20
155.95
150.23
150.99
-4.26
2012-02-28
151.91
155.69
150.67
155.25
+3.67
2012-02-27
153.09
153.96
151.05
151.58
-0.80
2012-02-24
154.82
154.88
152.10
152.38
-2.34
2012-02-23
155.69
156.07
153.21
154.72
-0.69
2012-02-22
152.77
155.63
152.23
155.41
+2.64
2012-02-21
149.75
153.53
148.97
152.77
+3.39
2012-02-20
148.02
150.29
147.85
149.38
+1.25
2012-02-17
149.21
150.29
147.35
148.13
-1.17
2012-02-16
147.05
150.29
145.42
149.30
+2.30
2012-02-15
147.59
149.32
146.13
147
-0.81
2012-02-14
150.51
150.72
146.71
147.81
-2.42
2012-02-13
151.74
152.02
149.40
150.23
-0.92
2012-02-10
152.56
153.10
149.18
151.15
-1.45
2012-02-09
153.85
154.55
151.82
152.60
-1.14
2012-02-08
152.45
154.12
151.21
153.74
+1.07
2012-02-07
151.78
152.99
149.30
152.67
+0.87
2012-02-06
151.91
152.34
148.66
151.80
-0.54
2012-02-03
152.12
153.96
151.30
152.34
+0.11
2012-02-02
150.18
152.56
148.89
152.23
+2.38
2012-02-01
147.37
150.18
146.94
149.85
+2.84
2012-01-31
148.21
149.86
146.76
147.01
-1.12
2012-01-30
148.61
148.78
145.74
148.13
+0.20
2012-01-27
148.78
149.21
146.31
147.93
-0.58
2012-01-26
149.21
150.72
147.78
148.51
-0.53
2012-01-25
146.51
149.64
144.24
149.04
+2.74
2012-01-24
147.37
148.35
143.84
146.30
-1.77
2012-01-23
145.11
148.13
144.51
148.07
+2.96
2012-01-20
145.76
146.02
142.65
145.11
-0.07
2012-01-19
143.49
146.62
142.99
145.18
+1.75
2012-01-18
140.25
144.24
138.84
143.43
+3.13
2012-01-17
138.20
142.73
137.87
140.30
+2.89
2012-01-16
136.69
138.41
135.68
137.41
+0.30
2012-01-13
137.33
137.33
134.09
137.11
—
2012-01-12
137.98
139.49
135.49
137.11
-1.30
2012-01-11
136.36
139.49
135.71
138.41
+1.62
2012-01-10
132.80
138.63
132.15
136.79
+3.88
2012-01-09
131.93
133.34
130.64
132.91
+0.71
2012-01-06
137.66
138.09
131.37
132.20
-5.57
2012-01-05
140.03
141.44
136.56
137.77
-1.74
2012-01-04
142.28
143.70
138.63
139.51
-3.60
2012-01-03
140.89
144.13
139.86
143.11
+3.52