现货钯金2013年价格历史
XPDCNY现货钯金（XPDCNY）2013年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
156.30
2013年
最高价
元/克
168.54
2013-03-08
最低价
元/克
135.82
2013-06-26
2013年价格走势
现货钯金 · 单位：元/克（日K收盘）
2013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
2013-12-31
152.58
154.50
152.25
154.07
+1.51
2013-12-30
153.10
154.39
152.34
152.56
-0.65
2013-12-27
150.56
154.24
150.07
153.21
+2.60
2013-12-26
149.64
151.78
149.16
150.61
+1.18
2013-12-24
149.49
150.25
148.94
149.43
+0.13
2013-12-23
150.51
151.39
149.23
149.30
-1.21
2013-12-20
149.97
151.09
149.59
150.51
+0.76
2013-12-19
150.18
151.15
149.36
149.75
-0.32
2013-12-18
150.40
153.08
149.91
150.07
-0.33
2013-12-17
154.01
155.13
150.29
150.40
-3.56
2013-12-16
154.18
155.28
153.58
153.96
-0.22
2013-12-13
154.23
156.31
153.91
154.18
+0.11
2013-12-12
158.50
158.97
153.80
154.07
-4.53
2013-12-11
158.82
159.83
158.32
158.60
-0.33
2013-12-10
157.98
160.27
157.79
158.93
+0.43
2013-12-09
158.11
159.47
157.36
158.50
+0.37
2013-12-06
158.06
159.90
156.21
158.13
+0.02
2013-12-05
156.42
158.95
155.65
158.11
+1.56
2013-12-04
154.13
157.76
153.64
156.55
+2.48
2013-12-03
153.18
154.39
152.79
154.07
+0.97
2013-12-02
154.66
154.95
152.88
153.10
-1.44
2013-11-29
155.02
156.23
154.33
154.54
-0.22
2013-11-28
154.39
155.47
153.94
154.76
+0.48
2013-11-27
154.34
156.21
153.85
154.28
-0.22
2013-11-26
155.09
156.12
153.37
154.50
-0.54
2013-11-25
153.69
155.90
152.61
155.04
+1.24
2013-11-22
153.48
156.18
153.26
153.80
+0.44
2013-11-21
153.31
155.15
153.05
153.36
-0.06
2013-11-20
154.99
155.99
152.83
153.42
-1.73
2013-11-19
154.28
156.12
153.42
155.15
+0.76
2013-11-18
157.42
157.67
154.12
154.39
-3.27
2013-11-15
159.36
160.29
155.53
157.66
-1.48
2013-11-14
157.74
159.85
157.57
159.14
+1.55
2013-11-13
159.25
160.20
157.25
157.59
-1.88
2013-11-12
162.11
162.22
158.98
159.47
-2.75
2013-11-11
163.25
163.25
160.49
162.22
-1.24
2013-11-08
164
164.43
162.06
163.46
-0.65
2013-11-07
164.16
164.54
162.17
164.11
-0.23
2013-11-06
161.41
164.60
161.14
164.34
+3.04
2013-11-05
160.87
161.52
159.68
161.30
+0.21
2013-11-04
159.14
161.36
158.93
161.09
+1.51
2013-11-01
158.71
159.96
157.67
159.58
+0.92
2013-10-31
160.55
160.65
157.83
158.66
-1.87
2013-10-30
160.65
162.17
159.90
160.53
-0.15
2013-10-29
160.44
161.13
159.47
160.68
+0.35
2013-10-28
160.09
161.73
159.31
160.33
+0.28
2013-10-25
160.87
161.19
157.79
160.05
-0.60
2013-10-24
160.33
161.69
159.90
160.65
+0.30
2013-10-23
162.25
162.38
160.07
160.35
-1.88
2013-10-22
161.84
162.43
159.68
162.23
+0.37
2013-10-21
160.53
161.89
159.63
161.86
+2.50
2013-10-18
159.47
159.86
157.85
159.36
-0.09
2013-10-17
154.54
159.51
153.53
159.45
+4.86
2013-10-16
151.75
154.95
151.59
154.59
+2.79
2013-10-15
153.92
154.07
150.99
151.80
-2.16
2013-10-14
153.21
154.87
152.88
153.96
+0.43
2013-10-11
152.49
154.41
152.02
153.53
+1.02
2013-10-10
151.39
153.53
150.83
152.51
+1.10
2013-10-09
153.57
153.70
150.70
151.41
-2.18
2013-10-08
151.59
154.33
151.05
153.59
+1.98
2013-10-07
151.10
152.06
149.91
151.61
+0.67
2013-10-04
151.13
151.72
150.83
150.94
-0.21
2013-10-03
154.95
155.15
150.24
151.15
-3.83
2013-10-02
154.67
155.58
153.01
154.98
+0.28
2013-10-01
155.95
156.98
153.44
154.70
-1.10
2013-09-30
157.20
157.89
155.53
155.80
-1.29
2013-09-27
155.41
158.02
154.93
157.09
+1.68
2013-09-26
155.80
156.44
154.93
155.41
-0.41
2013-09-25
155.45
156.42
154.45
155.82
+0.67
2013-09-24
153.96
155.67
152.99
155.15
+1.08
2013-09-23
155.19
155.67
152.30
154.07
-0.21
2013-09-20
158.95
158.97
154
154.28
-4.65
2013-09-19
154.89
159.04
154.18
158.93
+4.02
2013-09-18
151.63
155.23
149.64
154.91
+3.30
2013-09-17
151.87
152.90
150.02
151.61
-0.28
2013-09-16
152.64
153.85
150.92
151.89
+0.87
2013-09-13
148.35
151.13
147.55
151.02
+2.69
2013-09-12
148.67
149.88
147.37
148.33
-0.56
2013-09-11
149.84
151.39
147.79
148.89
-0.75
2013-09-10
148.41
149.88
147.05
149.64
+1.21
2013-09-09
149.80
150.83
146.99
148.43
-1.43
2013-09-06
147.66
151.53
147.21
149.86
+2.20
2013-09-05
149.04
149.99
147.27
147.66
-1.38
2013-09-04
154.57
155
148.56
149.04
-5.48
2013-09-03
154.16
156.36
153.83
154.52
+0.43
2013-09-02
155.56
156.98
153.53
154.09
-1.27
2013-08-30
158.33
158.82
154.93
155.36
-3.14
2013-08-29
159.69
160.22
158.06
158.50
-2.37
2013-08-28
160.40
161.76
158.28
160.87
+0.50
2013-08-27
160.92
162.04
159.81
160.37
-0.50
2013-08-26
162.06
162.71
160.22
160.87
-1.10
2013-08-23
163.01
163.09
161.03
161.97
-1
2013-08-22
159.77
163.07
159.47
162.97
+3.22
2013-08-21
161.04
161.93
159.58
159.75
-1.32
2013-08-20
162.30
163.07
160.05
161.07
-1.10
2013-08-19
164.04
164.74
161.22
162.17
-1.94
2013-08-16
164.07
164.93
161.84
164.11
+0.02
2013-08-15
160.22
165.30
159.90
164.09
+3.85
2013-08-14
159.27
160.24
157.96
160.24
+0.99
2013-08-13
158.93
160.20
158.39
159.25
+0.70
2013-08-12
160.76
161.02
158.44
158.55
-1.03
2013-08-09
159.53
160.27
158.55
159.58
+0.07
2013-08-08
155.95
160.55
155.63
159.51
+3.54
2013-08-07
156.40
156.51
153.53
155.97
-0.41
2013-08-06
157.72
157.87
154.50
156.38
-1.36
2013-08-05
157.48
158.82
156.55
157.74
+0.32
2013-08-02
157.50
158.39
155.63
157.42
-0.10
2013-08-01
157.31
159.01
156.39
157.52
+0.23
2013-07-31
157.33
159.36
155.56
157.29
+0.14
2013-07-30
159.79
160.22
155.69
157.15
-2.66
2013-07-29
156.44
160.98
155.47
159.81
+3.80
2013-07-26
159.47
159.73
153.81
156.01
-3.13
2013-07-25
161.02
161.48
157.96
159.14
-1.86
2013-07-24
159.68
161.67
158.28
161
+1.30
2013-07-23
160.98
161.07
157.31
159.70
-1.30
2013-07-22
161.71
162.40
160.33
161
+0.35
2013-07-19
160.22
161.60
159.47
160.65
+0.38
2013-07-18
158.37
161.17
156.55
160.27
+1.93
2013-07-17
158.15
159.12
157.09
158.34
+0.23
2013-07-16
157.87
158.88
156.44
158.11
+0.64
2013-07-15
155.96
158.21
155.47
157.47
+1.87
2013-07-12
155.86
156.21
153.08
155.60
-0.24
2013-07-11
155.96
156.95
153.87
155.84
-0.01
2013-07-10
150.77
156.21
149.91
155.85
+5.11
2013-07-09
149.47
151.87
148.83
150.74
+1.31
2013-07-08
148.11
150.27
144.85
149.43
+1.67
2013-07-03
147.76
148.09
147.14
147.76
-0.05
2013-07-02
147.68
149.69
146.79
147.81
—
2013-07-01
141.65
148.40
141.35
147.81
+5.71
2013-06-28
138.41
142.43
138.09
142.10
+2.13
2013-06-27
135.82
140.79
135.61
139.97
+4.15
2013-06-26
141.98
142.52
135.33
135.82
-7.69
2013-06-25
142.62
145.67
141.80
143.51
+1.21
2013-06-24
144.38
145.69
139.80
142.30
-2.92
2013-06-21
142.47
146.58
141
145.22
+2.75
2013-06-20
148.99
149.04
142.08
142.47
-6.55
2013-06-19
153.42
153.70
148.83
149.02
-3.86
2013-06-18
153.18
153.40
149.86
152.88
-1.02
2013-06-17
157.09
157.83
153.42
153.90
-3.52
2013-06-14
158.30
158.54
155.85
157.42
-0.86
2013-06-13
163.29
163.40
156.23
158.28
-4.66
2013-06-12
162.30
163.40
161.30
162.94
+1.04
2013-06-11
165.60
165.92
161.25
161.90
-3.56
2013-06-10
162.40
165.99
162
165.46
+2.43
2013-06-07
163.30
164.28
160.42
163.03
-0.32
2013-06-06
163.09
164.56
161.41
163.35
+0.43
2013-06-05
161.79
163.59
161.44
162.92
+1.08
2013-06-04
163.42
163.42
160.31
161.84
-1.19
2013-06-03
160.98
164.28
160.76
163.03
+1.61
2013-05-31
162.92
163.22
159.41
161.42
-1.39
2013-05-30
161.03
164.11
160.94
162.81
+1.67
2013-05-29
162.27
162.65
160.22
161.14
-1.26
2013-05-28
158.28
164.37
156.44
162.40
+3.82
2013-05-27
157.31
159.58
156.70
158.58
+2.24
2013-05-24
158.86
159.62
155.30
156.34
-2.54
2013-05-23
160.70
160.98
157.96
158.88
-1.45
2013-05-22
160.59
162.40
159.90
160.33
+0.05
2013-05-21
160.82
161.65
158.28
160.28
-0.54
2013-05-20
158.55
162.64
157.42
160.82
+1.68
2013-05-17
158.82
160.14
157.71
159.14
-0.20
2013-05-16
156.60
159.94
154.01
159.34
+2.73
2013-05-15
157.46
157.63
154.23
156.61
-0.54
2013-05-14
154.48
157.61
152.29
157.15
+2.58
2013-05-13
151.80
154.78
150.48
154.57
+2.44
2013-05-10
153.01
153.31
149.80
152.13
-0.86
2013-05-09
149.77
154.35
148.62
152.99
+3.24
2013-05-08
146.40
150.55
146.30
149.75
+3.24
2013-05-07
149.69
149.77
145.65
146.51
-3.24
2013-05-06
149.06
150.05
148.29
149.75
+0.76
2013-05-03
149.66
151.82
147.54
148.99
-0.65
2013-05-02
147.87
149.92
146.81
149.64
+1.73
2013-05-01
150.18
150.92
144.76
147.91
-2.27
2013-04-30
151.24
151.61
149.43
150.18
-0.65
2013-04-29
146.30
151.41
145.65
150.83
+4.53
2013-04-26
146.94
147.81
145.16
146.30
-0.32
2013-04-25
144.39
147.31
143.76
146.62
+2.48
2013-04-24
145.09
147.22
143.33
144.14
-0.90
2013-04-23
146.81
146.81
143.19
145.04
-1.58
2013-04-22
145.69
147.48
144.89
146.62
+1.10
2013-04-19
144.07
146.62
142.95
145.52
+1.45
2013-04-18
142.93
145.65
140.29
144.07
+1.18
2013-04-17
146.03
146.88
141.39
142.89
-3.08
2013-04-16
139.60
147.97
139.60
145.97
+2
2013-04-15
150.77
151.15
143.60
143.97
-7.94
2013-04-12
157.74
158.02
151.69
151.91
-5.98
2013-04-11
155.25
159.06
153.53
157.89
+2.69
2013-04-10
156.66
156.77
151.78
155.20
-1.14
2013-04-09
157.65
158.84
155.58
156.34
-1.40
2013-04-08
157.33
159.08
155.17
157.74
+0.95
2013-04-05
156.31
158.13
154.07
156.79
+0.72
2013-04-04
162.45
162.66
155.52
156.07
-6.33
2013-04-03
165.34
166.27
161.66
162.40
-2.68
2013-04-02
168.28
168.39
164.22
165.08
-3.02
2013-04-01
165.73
168.90
164.69
168.10
+2.59
2013-03-28
165.25
166.90
163.48
165.51
+0.59
2013-03-27
164.63
166.12
162.17
164.92
+0.54
2013-03-26
163.48
164.65
162.27
164.38
+1.19
2013-03-25
162.76
164.95
162.60
163.19
-0.39
2013-03-22
162.79
164.15
161.36
163.58
+0.79
2013-03-21
163.19
165.04
162.17
162.79
-0.46
2013-03-20
158.33
164.52
157.76
163.25
+4.67
2013-03-19
164.54
164.93
156.44
158.58
-5.64
2013-03-18
166.49
166.87
161.95
164.22
-2.16
2013-03-15
166.05
167.15
165.41
166.38
+0.35
2013-03-14
166.05
166.92
162.90
166.03
+0.03
2013-03-13
166.72
167.35
164.92
166
-0.32
2013-03-12
167.29
168.04
165.62
166.32
-0.92
2013-03-11
168.43
169.01
165.62
167.24
-1.30
2013-03-08
163.33
169.62
162.76
168.54
+5.32
2013-03-07
160.53
163.92
159.79
163.22
+3.08
2013-03-06
158.71
161.22
158.50
160.14
+1.93
2013-03-05
154.39
159.16
154.07
158.21
+3.82
2013-03-04
154.88
156.44
153.15
154.39
-0.91
2013-03-01
157.35
157.42
153.80
155.30
-2.44
2013-02-28
160.01
161.25
156.12
157.74
-2.16
2013-02-27
159.94
161.78
158.17
159.90
+0.56
2013-02-26
157.70
160.96
156.88
159.34
+1.54
2013-02-25
159.04
161.95
157.80
157.80
-1.02
2013-02-22
157.61
159.75
156.55
158.82
+1.08
2013-02-21
158.97
160.01
152.60
157.74
-1.35
2013-02-20
164.71
165.15
157.09
159.09
-5.41
2013-02-19
164.50
165.43
163.68
164.50
+0.20
2013-02-18
163.48
164.97
161.54
164.30
+1.05
2013-02-15
164.50
165.04
161.19
163.25
-1.16
2013-02-14
165.08
166.44
164
164.41
-0.65
2013-02-13
166.96
167.59
164.81
165.06
-1.43
2013-02-12
163.08
167
161.84
166.49
+3.35
2013-02-11
162.08
164.04
160.22
163.14
+0.97
2013-02-08
161.69
163.22
159.32
162.17
+1.62
2013-02-07
164.56
165.51
160.55
160.55
-3.37
2013-02-06
165.34
166.57
163.12
163.92
-0.77
2013-02-05
163.14
165.69
160.49
164.69
+1.88
2013-02-04
162.36
164.24
161.03
162.81
+0.02
2013-02-01
160.01
163.46
159.09
162.79
+3.17
2013-01-31
161.15
161.71
158.28
159.62
-1.32
2013-01-30
161.35
163.89
160.49
160.94
-0.25
2013-01-29
159.25
162.02
157.90
161.19
+2.07
2013-01-28
159.67
161.50
158.44
159.12
-0.02
2013-01-25
156.55
159.88
155.47
159.14
+3.02
2013-01-24
156.44
156.98
154.12
156.12
-0.24
2013-01-23
156.49
157.20
155.47
156.36
-0.08
2013-01-22
154.80
157.76
154.07
156.44
+1.83
2013-01-21
154.89
155.95
153.69
154.61
-0.54
2013-01-18
155.97
157.93
153.69
155.15
-0.84
2013-01-17
155.86
157.16
154.28
155.99
+0.41
2013-01-16
152.69
156.64
151.83
155.58
+2.91
2013-01-15
151.76
155.30
151.10
152.67
+1.08
2013-01-14
151.21
152.92
149.64
151.59
+0.98
2013-01-11
150.59
151.80
148.35
150.61
+0.28
2013-01-10
148.18
151.84
147.49
150.33
+2.07
2013-01-09
144.62
149.19
144.62
148.26
+3.58
2013-01-08
144.11
145.97
143.06
144.68
+0.85
2013-01-07
148.13
149.28
142.91
143.83
-3.61
2013-01-04
148.84
149.49
146.67
147.44
-0.71
2013-01-03
151.76
152.56
148.15
148.15
-3.65
2013-01-02
150.72
154.70
149.80
151.80
+0.43