搜金价

现货钯金2016年价格历史

XPDCNY

现货钯金（XPDCNY）2016年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
133.14
2016年
最高价 元/克
166.16
2016-11-30
最低价 元/克
100.65
2016-01-12

2016年价格走势

现货钯金 · 单位：元/克（日K收盘）

2016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
2016-12-30
145.18
148.29
144.35
146.50
+1.28
2016-12-29
143.97
146.01
143.76
145.22
+1.21
2016-12-28
144.73
146.54
143.47
144.01
-0.85
2016-12-27
141.92
146.30
141.70
144.86
+2.91
2016-12-26
141.95
141.95
141.95
141.95
—
2016-12-23
141.27
142.48
140.81
141.95
+0.83
2016-12-22
141.76
143.19
140.48
141.12
-0.68
2016-12-21
143.49
144.28
141.36
141.80
-1.80
2016-12-20
146.08
146.82
142.95
143.60
-2.21
2016-12-19
149.36
150.33
145.39
145.81
-4.02
2016-12-16
150.83
152.06
146.23
149.83
-1
2016-12-15
155.25
157.48
149.97
150.83
-4.26
2016-12-14
157
158.50
155.09
155.09
-1.68
2016-12-13
155.87
158.58
155.33
156.77
+1.35
2016-12-12
157.85
159.08
155.20
155.42
-1.89
2016-12-09
158.56
161.59
157.01
157.31
-1.62
2016-12-08
157.80
160.87
154.06
158.93
+1.15
2016-12-07
158.60
159.48
156.55
157.78
-0.72
2016-12-06
160.38
162.60
157.50
158.50
-1.88
2016-12-05
160.10
162.31
156.30
160.38
+0.27
2016-12-02
162.06
163.34
158.26
160.11
-1.32
2016-12-01
165.69
167.23
160.63
161.43
-4.73
2016-11-30
164.12
167.25
163.86
166.16
+1.94
2016-11-29
162.81
165.48
162.17
164.22
+1.43
2016-11-28
160.14
164.28
159.84
162.79
+2.78
2016-11-25
157.89
160.73
155.80
160.01
+2.59
2016-11-24
158.23
159.80
156.98
157.42
-0.70
2016-11-23
159.72
160.88
155.80
158.12
-1.56
2016-11-22
156.55
161.85
156.41
159.68
+2.86
2016-11-21
156.28
158.16
155.14
156.82
+0.75
2016-11-18
156.88
157.40
151.36
156.07
-0.47
2016-11-17
154.45
158.71
153.24
156.54
+1.88
2016-11-16
152.23
155.76
148.94
154.66
+2.57
2016-11-15
149.64
153.11
148.31
152.09
+2.12
2016-11-14
144.55
151.16
143.73
149.97
+4.65
2016-11-11
148.45
150.58
144.41
145.32
-2.84
2016-11-10
145.97
150.71
144.84
148.16
+2.32
2016-11-09
143.06
147.67
140.23
145.84
+3
2016-11-08
139.93
144.35
138.63
142.84
+2.59
2016-11-07
134.85
141.88
133.45
140.25
+5.62
2016-11-04
132.83
137.06
132.38
134.63
+1.72
2016-11-03
135.17
136.52
132.47
132.91
-2.47
2016-11-02
136.11
137.22
135.08
135.38
-0.77
2016-11-01
133.57
137.46
132.82
136.15
+2.70
2016-10-31
134.09
134.39
131.47
133.45
-0.21
2016-10-28
132.04
134.54
131.24
133.66
+1.94
2016-10-27
133.88
135.19
131.26
131.72
-2.37
2016-10-26
136.58
138
132.73
134.09
-2.49
2016-10-25
136.23
138.85
135.82
136.58
+0.22
2016-10-24
133.16
136.84
132.67
136.36
+1.73
2016-10-21
135.77
136.37
132.39
134.63
-1.19
2016-10-20
136.74
138.29
134.73
135.82
-0.96
2016-10-19
137.66
139.23
136.43
136.78
-0.66
2016-10-18
137.37
139.78
136.78
137.44
-0.06
2016-10-17
139.06
141.31
136.48
137.50
-1.45
2016-10-16
137.12
140.19
135.93
138.95
—
2016-10-15
137.23
140.15
136.14
138.95
—
2016-10-14
137.12
140.19
135.93
138.95
+1.24
2016-10-13
140.03
140.14
136.79
137.71
-2.43
2016-10-12
139.93
141.67
138.76
140.14
+0.21
2016-10-11
143.88
144.94
138.72
139.93
-4.10
2016-10-10
143.81
146.09
143.70
144.03
+0.43
2016-10-09
143.87
146.49
142.50
143.60
+0.04
2016-10-07
143.87
146.49
142.50
143.56
-0.47
2016-10-06
145.86
146.99
142.35
144.03
-1.94
2016-10-05
150.29
151.47
145.09
145.97
-4.09
2016-10-04
153.74
154.07
149.69
150.06
-3.47
2016-10-03
155.90
156.61
152.07
153.53
-1.83
2016-10-02
153.72
156.80
153.35
155.36
+0.14
2016-10-01
153.72
156.80
153.35
155.22
-0.04
2016-09-30
153.76
156.81
153.08
155.26
+1.62
2016-09-29
153.53
155.77
152.50
153.64
+0.65
2016-09-28
150.61
154.61
150.11
152.99
+2.27
2016-09-27
149.53
151.65
148.65
150.72
+1.19
2016-09-26
150.81
151.35
147.68
149.53
-1.62
2016-09-25
149.51
152.36
148.59
151.15
-0.08
2016-09-24
149.51
152.36
148.59
151.23
-0.03
2016-09-23
149.53
152.40
148.38
151.26
+1.73
2016-09-22
147.37
151.31
146.75
149.53
+2.16
2016-09-21
147.16
149.96
145.49
147.37
+0.43
2016-09-20
147.23
149.09
145.86
146.94
-0.43
2016-09-19
144.35
149.75
144.24
147.37
+2.61
2016-09-18
140.84
145.94
140.21
144.76
+0.07
2016-09-17
140.84
145.94
140.21
144.69
+0.01
2016-09-16
141
146.07
139.97
144.68
+3.46
2016-09-15
141
142.75
140.25
141.22
+0.32
2016-09-14
140.57
142.94
140.22
140.90
+0.33
2016-09-13
142.52
144.19
139.75
140.57
-1.95
2016-09-12
145.19
145.81
140.38
142.52
-3.02
2016-09-11
147.29
149.25
144.94
145.54
+0.03
2016-09-09
147.30
149.24
145.11
145.51
-1.76
2016-09-08
148.45
150.48
146.86
147.27
-1.29
2016-09-07
150.40
152.98
147.79
148.56
-1.51
2016-09-06
145.76
151.18
145.15
150.07
+3.88
2016-09-05
145.81
147.06
144.86
146.19
+0.33
2016-09-04
143.31
146.35
143.15
145.86
+0.07
2016-09-02
143.31
146.35
143.15
145.79
+2.63
2016-09-01
144.68
146
141.33
143.16
-1.52
2016-08-31
146.08
148.61
143.71
144.68
-1.40
2016-08-30
150.08
151.41
144.62
146.08
-4.10
2016-08-29
147.85
150.86
146.81
150.18
+2.27
2016-08-28
147.59
151.62
146.73
147.91
-0.02
2016-08-26
147.78
151.52
146.92
147.93
+0.45
2016-08-25
147.05
148.83
146.25
147.48
+0.32
2016-08-24
150.29
151.33
145.94
147.16
-3.24
2016-08-23
148.92
151.62
146.88
150.40
+1.51
2016-08-22
152.43
153.35
148.11
148.89
-3.88
2016-08-21
153.42
153.43
151.48
152.77
-0.01
2016-08-19
153.35
153.42
151.63
152.78
-1.07
2016-08-18
149.32
155
148.78
153.85
+4.53
2016-08-17
151.59
151.59
147.70
149.32
-2.16
2016-08-16
149.32
152.41
148.69
151.48
+2.05
2016-08-15
147.05
150.07
146.74
149.43
+1.74
2016-08-14
148.17
150.86
146.92
147.69
+0.11
2016-08-12
148.17
150.86
146.92
147.58
-0.55
2016-08-11
155.90
156.80
147.70
148.13
-7.88
2016-08-10
149.06
161.16
148.93
156.01
+6.68
2016-08-09
148.97
150.41
147.35
149.33
+0.34
2016-08-08
149.50
150.99
148.06
148.99
-0.87
2016-08-07
151.42
152.64
149.02
149.86
+0.10
2016-08-06
151.42
152.64
149.02
149.76
+0.01
2016-08-05
151.36
152.65
148.72
149.75
-1.68
2016-08-04
152.97
154.08
150.29
151.43
-1.56
2016-08-03
154.39
154.72
151.50
152.99
-1.40
2016-08-02
153.90
156.12
153.36
154.39
+0.54
2016-08-01
153.31
156.09
151.80
153.85
+0.64
2016-07-31
150.05
154.20
148.75
153.21
+0.03
2016-07-29
150.08
154.18
148.91
153.18
+3.11
2016-07-28
151.14
152.87
149.64
150.07
-1.30
2016-07-27
148.45
152.36
147.37
151.37
+3.13
2016-07-26
147.37
149.96
146.62
148.24
+0.54
2016-07-25
146.84
148.55
145.05
147.70
+0.92
2016-07-22
147.26
148.43
146.31
146.78
-0.49
2016-07-21
144.31
148.12
143.42
147.27
+2.54
2016-07-20
141.54
145.92
139.21
144.73
+3.62
2016-07-19
138.68
142.03
137.71
141.11
+2.26
2016-07-18
139.60
139.86
135.82
138.85
-0.70
2016-07-15
139.75
140.92
138.33
139.55
-0.38
2016-07-14
138.55
140.66
136.74
139.93
+1.62
2016-07-13
135.07
139.81
133.95
138.31
+3.57
2016-07-12
134.42
136.07
132.56
134.74
+0.65
2016-07-11
133.12
135.08
132.10
134.09
+1.30
2016-07-08
131.19
133.58
129.44
132.79
+1.61
2016-07-07
130.42
132.10
128.97
131.18
+0.65
2016-07-06
129.13
131.63
126.92
130.53
+1.40
2016-07-05
131.61
132.40
126.86
129.13
-3.35
2016-07-04
130.21
132.94
128.37
132.48
+2.42
2016-07-01
128.75
130.87
127.29
130.06
+1.69
2016-06-30
126.21
129.44
125.19
128.37
+2.16
2016-06-29
122.60
127.50
122.52
126.21
+3.81
2016-06-28
119.65
123.38
119.09
122.40
+2.66
2016-06-27
118.28
120.52
117.39
119.74
+1.69
2016-06-24
121.79
122.23
116.69
118.05
-3.45
2016-06-23
120.60
122.24
119.47
121.50
+0.97
2016-06-22
118.65
121.67
117.74
120.53
+1.77
2016-06-21
118.12
119.39
115.96
118.76
+1.18
2016-06-20
114.66
118.81
114.12
117.58
+2.92
2016-06-17
114.35
117.34
113.47
114.66
—
2016-06-16
114.57
116.70
113.85
114.66
+0.15
2016-06-15
114.53
117.80
114.03
114.51
-0.58
2016-06-14
116.47
117.20
114.55
115.09
-1.30
2016-06-13
116.94
118.99
115.69
116.39
-0.65
2016-06-10
120.53
120.88
116.23
117.04
-3.42
2016-06-09
120.78
122.04
118.71
120.46
-0.36
2016-06-08
119.28
122.93
118.94
120.82
+1.54
2016-06-07
119.91
120.38
117.04
119.28
-1
2016-06-06
118.76
120.29
118.59
120.28
+1.46
2016-06-03
114.52
120.44
114.50
118.82
+4.25
2016-06-02
117.39
118.37
114.44
114.57
-2.81
2016-06-01
117.90
118.67
116.49
117.38
-0.38
2016-05-31
117.04
118.43
115.91
117.76
+0.76
2016-05-30
115.42
117.14
114.43
117
+1.40
2016-05-27
116.85
119.06
114.62
115.60
-1.22
2016-05-26
114.56
117.91
114.23
116.82
+2.07
2016-05-25
114.55
116.27
112.56
114.75
+0.31
2016-05-24
118.38
118.82
114.21
114.44
-3.92
2016-05-23
120.07
120.58
117.79
118.36
-1.95
2016-05-20
120.23
122.40
119.79
120.31
+0.06
2016-05-19
123.49
124.69
119.74
120.25
-3.35
2016-05-18
125.84
126.29
123.08
123.60
-2.67
2016-05-17
127.39
128.41
125.13
126.27
-1.12
2016-05-16
127.95
128.94
126.68
127.39
-0.48
2016-05-13
127.60
129.78
126.61
127.87
+0.39
2016-05-12
131.17
132.12
127.40
127.48
-4.10
2016-05-11
128.21
131.80
127.51
131.58
+3.34
2016-05-10
125.44
128.79
124.49
128.24
+2.34
2016-05-09
130.45
130.74
124.38
125.90
-4.80
2016-05-06
128.55
131.26
128.37
130.70
+2.09
2016-05-05
128.87
131.53
128.37
128.61
-0.45
2016-05-04
130.67
131.10
127.59
129.06
-1.53
2016-05-03
133.71
134.86
128.97
130.59
-3.04
2016-05-02
134.76
136.11
132.80
133.63
-0.18
2016-04-29
134.31
137.05
133.71
133.81
-0.28
2016-04-28
131.42
135.19
130.75
134.09
+2.63
2016-04-27
130.39
132.44
129.13
131.46
+1.05
2016-04-26
130.31
131.56
127.83
130.41
+0.10
2016-04-25
129.57
131.32
128.52
130.31
+0.65
2016-04-22
130.68
133.35
129.29
129.66
-0.93
2016-04-21
128.32
132.26
127.23
130.59
+2.71
2016-04-20
125.65
129.27
125.03
127.88
+1.78
2016-04-19
121.44
126.48
121.07
126.10
+4.92
2016-04-18
122.58
122.85
120.68
121.18
-0.93
2016-04-15
120.78
122.70
120.11
122.11
+1.35
2016-04-14
116.90
121.46
115.29
120.76
+3.89
2016-04-13
117.94
118.79
115.54
116.87
-1.12
2016-04-12
117.96
119.75
116.33
117.99
+0.38
2016-04-11
116.78
119.48
116.13
117.61
+0.90
2016-04-08
115.83
117.28
114.94
116.71
+0.71
2016-04-07
116.50
117.45
114.53
116
-0.55
2016-04-06
118
119.89
115.61
116.55
-1.44
2016-04-05
118.86
120.89
116.54
117.99
-0.60
2016-04-04
121.29
121.72
118.21
118.59
-3.55
2016-04-01
121.80
123.97
119.95
122.14
+0.30
2016-03-31
122.08
124.20
121.03
121.84
-0.27
2016-03-30
123.92
124.98
121.20
122.11
-1.79
2016-03-29
122.96
124.71
119.91
123.90
+0.89
2016-03-28
123.11
126.03
121.62
123.01
-0.51
2016-03-25
123.62
123.62
123.51
123.52
+0.01
2016-03-24
125.61
126.31
122.82
123.51
-1.95
2016-03-23
130.43
130.65
124.84
125.46
-5.04
2016-03-22
129.40
130.99
128.70
130.50
+0.94
2016-03-21
126.70
130.13
125.59
129.56
+2.82
2016-03-18
127.68
128.74
125.89
126.74
-0.96
2016-03-17
124.64
129.05
124.38
127.70
+2.89
2016-03-16
122.22
126
121.34
124.81
+2.55
2016-03-15
122.19
123.15
120.34
122.26
-0.20
2016-03-14
123.73
124.48
121.61
122.46
-1.21
2016-03-11
122.63
126.31
122.39
123.67
+1.02
2016-03-10
121.79
123.94
120.17
122.65
+0.82
2016-03-09
120.49
123.13
118.14
121.83
+1.34
2016-03-08
124.62
125.23
120.04
120.49
-4.13
2016-03-07
119.71
124.82
118.76
124.62
+5.10
2016-03-04
116.02
121.54
114.88
119.52
+3.46
2016-03-03
111.21
117.26
110.18
116.06
+4.75
2016-03-02
110.71
112.55
109.63
111.31
+0.54
2016-03-01
105.72
112.65
105.72
110.77
+4.91
2016-02-29
104.08
107.57
103.86
105.86
+1.69
2016-02-26
104.36
106.56
103.30
104.17
-0.45
2016-02-25
104.77
106.46
103.34
104.62
-0.32
2016-02-24
107.43
107.98
104.35
104.94
-2.70
2016-02-23
106.76
108.10
106.26
107.64
+0.86
2016-02-22
107.48
108.45
106.62
106.78
-0.63
2016-02-19
108.40
108.91
106.73
107.41
-0.88
2016-02-18
110.48
111.53
107.21
108.29
-2.16
2016-02-17
109.48
111.22
109.10
110.45
+1.42
2016-02-16
110.36
110.68
108.87
109.03
-1.20
2016-02-15
112.21
112.54
109.60
110.23
-2.34
2016-02-12
112.81
114.42
111.70
112.57
-0.15
2016-02-11
112.39
114.43
111.85
112.72
+0.49
2016-02-10
110.99
113.12
109.15
112.23
+1.24
2016-02-09
110.67
111.79
109.59
110.99
+0.54
2016-02-08
107.84
111.80
106.26
110.45
+2.61
2016-02-05
110.77
111.85
107.06
107.84
-2.93
2016-02-04
109.64
111.42
108.87
110.77
+0.97
2016-02-03
105.71
111.21
105.27
109.80
+3.99
2016-02-02
108.42
108.86
105.48
105.81
-2.59
2016-02-01
106.74
109.20
106.40
108.40
+1.04
2016-01-29
105.70
108.45
105.51
107.36
+1.77
2016-01-28
107.27
108.87
105.29
105.59
-1.62
2016-01-27
106.21
108.42
105.96
107.21
+0.95
2016-01-26
105.22
108.20
104.78
106.26
+0.99
2016-01-25
107.04
108.30
105
105.27
-1.75
2016-01-22
107.16
109.78
106.84
107.02
+0.02
2016-01-21
106.24
108.12
105.81
107
+0.65
2016-01-20
106.56
106.97
103.92
106.35
—
2016-01-19
106.08
109.08
105.58
106.35
+0.22
2016-01-18
105.53
107.24
104.94
106.13
-0.19
2016-01-15
105.95
107.40
103.97
106.32
+0.51
2016-01-14
104.40
106.63
103.22
105.81
+1.62
2016-01-13
100.66
107.38
100.29
104.19
+3.54
2016-01-12
103.05
103.63
97.24
100.65
-2.35
2016-01-11
106.26
106.66
101.92
103
-3.19
2016-01-08
106.13
108.78
105.20
106.19
-0.13
2016-01-07
109.41
109.94
104.24
106.32
-3.13
2016-01-06
114.96
116.05
108.36
109.45
-5.32
2016-01-05
115.96
118.30
114.77
114.77
-1.62
2016-01-04
120.92
121.14
115.85
116.39
-4.56
2016-01-01
120.95
120.95
120.80
120.95
—