搜金价

现货钯金2014年价格历史

XPDCNY

现货钯金（XPDCNY）2014年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
172.96
2014年
最高价 元/克
195.63
2014-09-01
最低价 元/克
150.77
2014-02-04

2014年价格走势

现货钯金 · 单位：元/克（日K收盘）

2014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
2014-12-31
172.44
174.20
170.83
171.56
-0.88
2014-12-30
173.96
175.70
172.44
172.44
-1.93
2014-12-29
176.09
176.79
174.04
174.37
-1.62
2014-12-26
174.15
176.77
174.04
175.99
+1.76
2014-12-25
174.11
174.47
173.91
174.23
+0.12
2014-12-24
174.69
176.03
173.50
174.11
-0.69
2014-12-23
174.40
176.19
173.93
174.80
+0.60
2014-12-22
173.61
175.98
173.01
174.20
+0.48
2014-12-19
170.52
174.33
169.79
173.72
+3.35
2014-12-18
167.39
171.65
167.39
170.37
+3.10
2014-12-17
168.21
171.12
166.87
167.27
-0.94
2014-12-16
171.86
174.17
168
168.21
-2.70
2014-12-15
175.45
176.32
170.80
170.91
-4.32
2014-12-12
176.12
176.94
174.71
175.23
-0.84
2014-12-11
175.21
177.57
174.76
176.07
+1.01
2014-12-10
174.04
177.47
173.39
175.06
+1.55
2014-12-09
172.26
175.19
171.34
173.51
+1.24
2014-12-08
173.07
174.29
171.39
172.27
-0.08
2014-12-05
171.58
174.04
171.24
172.35
+0.64
2014-12-04
171.26
173.94
171.02
171.71
+0.65
2014-12-03
172.92
175.66
171.02
171.06
-1.48
2014-12-02
173.50
175.08
171.24
172.54
-1.18
2014-12-01
173.50
175.32
170.32
173.72
-0.42
2014-11-28
173.30
175.77
171.67
174.14
+0.82
2014-11-27
173.07
174.19
170.83
173.32
+0.46
2014-11-26
170.87
173.46
170.26
172.86
+2.08
2014-11-25
170.58
172.49
169.94
170.78
+0.14
2014-11-24
170.33
172.49
169.51
170.64
+0.27
2014-11-21
166.05
171.49
165.62
170.37
+4.46
2014-11-20
164.65
166.49
164
165.91
+1.37
2014-11-19
166.65
168.17
164.33
164.54
-2.14
2014-11-18
165.75
167.63
164.74
166.68
+1.27
2014-11-17
164.76
167.13
163.81
165.41
+0.41
2014-11-14
165.21
166.70
161.95
165
-0.21
2014-11-13
166.75
168.04
164.54
165.21
-1.38
2014-11-12
166.40
168.90
165.62
166.59
+0.36
2014-11-11
164.20
166.92
162.81
166.23
+2.21
2014-11-10
166.27
167.24
163.62
164.02
-2.57
2014-11-07
161.41
167.22
161.04
166.59
+4.96
2014-11-06
163.03
164.20
160.91
161.63
-1.28
2014-11-05
169.24
169.66
162.50
162.91
-6.27
2014-11-04
173.02
173.44
168.43
169.18
-3.63
2014-11-03
170.70
174.24
169.51
172.81
+2.33
2014-10-31
168.30
171.39
166.17
170.48
+2.38
2014-10-30
170.86
170.93
166.97
168.10
-2.59
2014-10-29
170.26
173.01
170.16
170.69
+0.43
2014-10-28
168.96
172.64
167.78
170.26
+1.40
2014-10-27
168
170.16
167.40
168.86
+0.27
2014-10-24
168.72
170.61
167.31
168.59
-0.05
2014-10-23
166.27
168.91
164.30
168.64
+1.99
2014-10-22
166.75
169.02
165.06
166.65
-0.10
2014-10-21
164.21
167.79
163.19
166.75
+2.55
2014-10-20
162.84
165.17
161.71
164.20
+1.20
2014-10-17
161.57
164.37
160.76
163
+1.44
2014-10-16
166.06
166.33
157.59
161.56
-4.63
2014-10-15
170.44
170.89
164.49
166.19
-4.38
2014-10-14
169.75
172.05
169.23
170.57
+0.79
2014-10-13
169.94
171.28
168.56
169.78
+0.60
2014-10-10
171.66
171.94
168.54
169.18
-2.49
2014-10-09
172.32
174.97
171.51
171.67
-0.60
2014-10-08
169.86
173.52
168.70
172.27
+2.49
2014-10-07
165.84
170.42
164.91
169.78
+3.95
2014-10-06
162.65
166.11
158.71
165.83
+3.38
2014-10-03
165.25
166.86
161.89
162.45
-2.80
2014-10-02
168.05
169.79
164.84
165.25
-2.42
2014-10-01
166.85
169.18
164.30
167.67
+1.92
2014-09-30
169.82
171.22
165.07
165.75
-4.05
2014-09-29
169.08
170.97
167.63
169.80
+1.10
2014-09-26
173.07
174.56
167.38
168.70
-4.43
2014-09-25
175.21
176.04
171.18
173.13
-2.10
2014-09-24
175.87
178.12
175.12
175.23
-0.48
2014-09-23
173.35
176.66
172.64
175.71
+2.37
2014-09-22
175.28
176.19
172.01
173.34
-1.89
2014-09-19
178.36
179.83
174.31
175.23
-3.18
2014-09-18
179.06
179.57
176.74
178.41
-0.82
2014-09-17
181.81
182.64
179.06
179.23
-2.64
2014-09-16
180.14
182.73
179.29
181.87
+1.67
2014-09-15
180.32
183.48
179.73
180.20
-0.32
2014-09-12
179.86
180.70
176.96
180.52
+1.08
2014-09-11
183.56
184.35
178.58
179.44
-4.12
2014-09-10
186.04
186.62
182.25
183.56
-2.43
2014-09-09
190.09
191.48
185.14
185.99
-4.63
2014-09-08
192.52
193.53
189.64
190.62
-0.63
2014-09-05
191.75
192.54
190.12
191.25
+0.24
2014-09-04
188.70
192.24
188.06
191.01
+2.34
2014-09-03
189.44
191.60
186.85
188.67
-0.88
2014-09-02
195.80
196.12
189.35
189.55
-6.08
2014-09-01
195.95
196.88
194.64
195.63
+1.25
2014-08-29
193.43
196.35
192.29
194.38
+0.95
2014-08-28
191.92
194.39
191.92
193.43
+0.45
2014-08-27
190.64
192.99
190.32
192.98
+2.47
2014-08-26
191.59
192.24
189.83
190.51
-0.89
2014-08-25
191.51
192.24
189.55
191.40
-0.30
2014-08-22
189.97
191.91
189.27
191.70
+1.72
2014-08-21
187.26
190.08
185.90
189.98
+2.69
2014-08-20
190.40
190.58
186.91
187.29
-3.03
2014-08-19
192.13
193.75
189.48
190.32
-1.81
2014-08-18
192.65
194.83
192.02
192.13
-1.02
2014-08-15
191.03
193.42
188.29
193.15
+2.06
2014-08-14
189.85
191.43
188.60
191.09
+1.24
2014-08-13
189.55
190.51
188.21
189.85
+0.85
2014-08-12
189.02
190.83
187.60
189
+0.04
2014-08-11
186.18
189.32
184.38
188.96
+3
2014-08-08
184.04
186.50
183.91
185.96
+1.77
2014-08-07
183.47
185.65
182.36
184.19
+0.70
2014-08-06
182.85
183.81
180.63
183.49
+0.73
2014-08-05
185.06
185.60
180.57
182.76
-2.25
2014-08-04
186.33
187.86
183.86
185.01
-1.72
2014-08-01
188.40
189
185.27
186.73
-1.08
2014-07-31
190.14
190.52
186.93
187.81
-2.37
2014-07-30
189.15
190.60
188.66
190.18
+0.42
2014-07-29
190.09
191.30
188.77
189.76
-0.26
2014-07-28
189.71
191.91
188.55
190.02
+0.05
2014-07-25
187.45
190.01
187.27
189.97
+2.54
2014-07-24
188.04
188.67
186.67
187.43
-0.61
2014-07-23
187.80
189.16
187.41
188.04
+0.45
2014-07-22
188.50
188.89
186.51
187.59
-0.92
2014-07-21
189.54
190.95
188.46
188.51
-1.19
2014-07-18
190.62
191.11
187.97
189.70
-0.86
2014-07-17
188.40
191.73
188.08
190.56
+2.16
2014-07-16
186.80
188.96
186.42
188.40
+1.79
2014-07-15
187.48
188.66
185.70
186.61
-0.87
2014-07-14
188.21
188.45
186.61
187.48
-0.66
2014-07-11
187.75
188.64
186.19
188.14
+0.39
2014-07-10
187.92
189.07
186.14
187.75
-0.01
2014-07-09
187.86
188.68
186.98
187.76
-0.10
2014-07-08
186.71
188.67
186.25
187.86
+1.17
2014-07-07
186.20
187.26
185.37
186.69
+0.07
2014-07-04
184.89
186.83
184.08
186.62
+1.94
2014-07-03
184.49
186.48
182.59
184.68
+0.14
2014-07-02
183.63
185.72
182.84
184.54
+0.83
2014-07-01
181.86
184.33
181.13
183.71
+2.06
2014-06-30
181.11
182.70
180.74
181.65
+0.35
2014-06-27
179.81
181.73
179.66
181.30
+1.33
2014-06-26
179.26
180.40
177.86
179.97
+0.91
2014-06-25
178.19
179.83
176.85
179.06
+0.91
2014-06-24
176.68
179.85
176.26
178.15
+1.62
2014-06-23
176.85
177.39
174.43
176.53
-0.27
2014-06-20
180.45
180.55
176.22
176.80
-3.63
2014-06-19
177.99
180.80
177.54
180.43
+2.61
2014-06-18
176.43
179.59
175.45
177.82
+1.40
2014-06-17
175.12
176.53
173.78
176.42
+1.30
2014-06-16
176.74
177.50
173.89
175.12
-0.46
2014-06-13
178.15
179.14
173.83
175.58
-2.57
2014-06-12
184.97
186.01
176.01
178.15
-6.86
2014-06-11
183.82
186.26
183.18
185.01
+1.10
2014-06-10
181.37
184.41
181.02
183.91
+2.47
2014-06-09
182.12
182.29
180.67
181.44
-0.48
2014-06-06
180.68
182.36
180.11
181.92
+1.24
2014-06-05
180.19
181.02
179.05
180.68
+0.47
2014-06-04
180.41
180.55
179.07
180.21
+0.01
2014-06-03
179.33
180.82
178.85
180.20
+0.87
2014-06-02
179.74
180.41
178.71
179.33
-0.70
2014-05-30
180.05
180.48
178.47
180.03
+0.05
2014-05-29
180.13
181.05
178.73
179.98
-0.11
2014-05-28
179.38
182.08
178.69
180.09
+0.59
2014-05-27
179.33
180.09
177.86
179.50
+0.17
2014-05-26
178.89
179.92
178.31
179.33
+0.54
2014-05-23
179.94
180.76
178.14
178.79
-0.95
2014-05-22
178.43
180.91
177.67
179.74
+1.43
2014-05-21
178.08
179.85
177.65
178.31
+0.27
2014-05-20
175.50
178.81
175.12
178.04
+2.49
2014-05-19
175.51
177.71
175.14
175.55
+0.17
2014-05-16
175.28
176.31
173.46
175.38
+0.09
2014-05-15
178.19
178.25
174.46
175.29
-2.90
2014-05-14
175.55
178.71
175.39
178.19
+2.64
2014-05-13
173.55
176.44
172.95
175.55
+2
2014-05-12
172.16
174.45
171.51
173.55
+1.32
2014-05-09
173.04
173.45
171.67
172.23
-0.81
2014-05-08
171.71
173.91
171.45
173.04
+1.31
2014-05-07
175.57
176.35
171.13
171.73
-3.81
2014-05-06
176.25
176.94
174.69
175.54
-0.71
2014-05-05
174.97
176.33
173.83
176.25
+1.84
2014-05-02
175.38
176.50
174.10
174.41
-0.97
2014-05-01
174.26
176.53
173.42
175.38
+1.12
2014-04-30
173.61
175.19
171.99
174.26
+0.70
2014-04-29
172.64
174.56
171.06
173.56
+0.99
2014-04-28
174.18
175.36
171.32
172.57
-1.43
2014-04-25
172.66
175.10
172.15
174
+1.34
2014-04-24
169.53
173.48
167.40
172.66
+3.17
2014-04-23
168.82
169.70
168.59
169.49
+0.63
2014-04-22
168.13
170.03
167.72
168.86
+0.78
2014-04-21
172.39
172.68
166.42
168.08
-3.57
2014-04-18
171.65
171.65
171.65
171.65
+0.20
2014-04-17
172.48
174.22
170.95
171.45
-1.03
2014-04-16
171.04
173.31
169.99
172.48
+1.44
2014-04-15
174.43
174.43
169.62
171.04
-3.43
2014-04-14
175.23
176.05
174.10
174.47
+1.40
2014-04-11
170.22
175.04
169.02
173.07
+2.87
2014-04-10
168.36
171.26
167.61
170.20
+1.84
2014-04-09
167.24
168.99
166.55
168.36
+0.97
2014-04-08
165.41
167.97
164.87
167.39
+1.96
2014-04-07
170.24
170.65
164.06
165.43
-4.40
2014-04-04
169.85
170.63
168.86
169.83
-0.07
2014-04-03
169.51
170.61
168.64
169.90
+0.44
2014-04-02
167.95
170.35
167.13
169.46
+1.55
2014-04-01
166.94
168.60
164.97
167.91
+0.95
2014-03-31
166.85
168.10
165.95
166.96
+0.47
2014-03-28
163.52
166.96
163.44
166.49
+2.77
2014-03-27
168.13
168.19
162.76
163.72
-4.22
2014-03-26
169.67
169.94
166.77
167.94
-1.91
2014-03-25
171.24
171.75
168.59
169.85
-1.17
2014-03-24
171.13
172.77
168.45
171.02
+0.21
2014-03-21
165.73
172.27
165.24
170.81
+5.08
2014-03-20
164.22
166.40
160.76
165.73
+1.57
2014-03-19
165.30
166.64
164
164.16
-0.96
2014-03-18
166.05
166.85
163.30
165.12
-0.83
2014-03-17
167.24
168.21
165.36
165.95
-0.21
2014-03-14
167.22
169.57
165.35
166.16
-1.06
2014-03-13
167.35
168.04
166.07
167.22
+0.03
2014-03-12
165.66
167.80
163.66
167.19
+1.73
2014-03-11
166.92
167.97
164.80
165.46
-1.29
2014-03-10
168.17
168.47
166.05
166.75
-1.25
2014-03-07
167.89
168.71
165.90
168
—
2014-03-06
166.20
168.80
165.95
168
+1.97
2014-03-05
164.06
168.32
163.89
166.03
+2.09
2014-03-04
161.43
164.91
160.28
163.94
+3.03
2014-03-03
159.90
161.65
159.90
160.91
+1.14
2014-02-28
159.85
160.91
159.25
159.77
-0.02
2014-02-27
157.47
160.74
156.39
159.79
+2.48
2014-02-26
158.12
159.01
156.38
157.31
-0.75
2014-02-25
159.36
159.75
157.96
158.06
-1.62
2014-02-24
159.14
160.50
158.28
159.68
+0.43
2014-02-21
158.60
160.07
158.19
159.25
+0.54
2014-02-20
157.58
159.19
156.77
158.71
+1.19
2014-02-19
158.50
159.75
157.42
157.52
-1.08
2014-02-18
159.58
159.92
157.11
158.60
-0.76
2014-02-17
158.66
160.16
158.50
159.36
+0.97
2014-02-14
157.63
159.92
157.22
158.39
+0.76
2014-02-13
156.61
158.04
155.74
157.63
+1.08
2014-02-12
154.61
157.55
154.61
156.55
+1.94
2014-02-11
154.45
156.01
154.39
154.61
+0.43
2014-02-10
152.88
155.93
152.83
154.18
+1.51
2014-02-07
152.75
154.24
152.47
152.67
-0.16
2014-02-06
152.94
152.94
152.83
152.83
+2.06
2014-02-04
151.21
152.04
150.13
150.77
-0.33
2014-02-03
151.15
153.83
150.77
151.10
-0.22
2014-01-31
152.23
153.05
151.09
151.32
-0.70
2014-01-30
153.64
154.70
151.96
152.02
-1.72
2014-01-29
154.28
155.86
152.61
153.74
-0.44
2014-01-28
155.53
156.38
153.69
154.18
-1.18
2014-01-27
158.28
158.95
155.21
155.36
-2.81
2014-01-24
159.88
161.24
157.74
158.17
-1.69
2014-01-23
160.87
161.32
159.86
159.86
-1.12
2014-01-22
161.14
161.52
159.92
160.98
—
2014-01-21
161.04
161.54
159.63
160.98
-0.11
2014-01-20
161.09
162.04
160.44
161.09
-0.10
2014-01-17
160.11
162.36
159.53
161.19
+1.29
2014-01-16
159.77
160.83
158.50
159.90
—
2014-01-15
158.77
161.13
157.90
159.90
+0.97
2014-01-14
159.25
159.86
158.18
158.93
-0.31
2014-01-13
160.11
161
158.52
159.24
-0.66
2014-01-10
158.44
161.17
158.17
159.90
+1.40
2014-01-09
158.60
159.66
158.06
158.50
+0.11
2014-01-08
159.58
160.09
157.76
158.39
-1.06
2014-01-07
159.06
160.31
157.80
159.45
+0.93
2014-01-06
156.94
159.21
156.64
158.52
+2.08
2014-01-03
156.77
158.06
156.25
156.44
-0.44
2014-01-02
154.07
157.78
153.96
156.88
+3.24
2014-01-01
153.64
153.64
153.64
153.64
-0.43