搜金价

现货钯金2020年价格历史

XPDCNY

现货钯金（XPDCNY）2020年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
474.72
2020年
最高价 元/克
616.49
2020-02-27
最低价 元/克
344.63
2020-03-18

2020年价格走势

现货钯金 · 单位：元/克（日K收盘）

2020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
2020-12-31
512.20
531.95
510.68
529.25
+18.35
2020-12-30
505.61
514.57
504.53
510.90
+4.97
2020-12-29
506.58
512.63
501.72
505.93
-0.33
2020-12-28
505.29
533.90
504.85
506.26
-0.21
2020-12-25
506.47
506.47
506.47
506.47
—
2020-12-24
503.13
507.77
500.86
506.47
+2.37
2020-12-23
500.21
506.58
499.99
504.10
+3.46
2020-12-22
500.32
508.52
498.48
500.64
+0.43
2020-12-21
510.14
517.92
495.61
500.21
-9.61
2020-12-18
504.96
516.19
501.94
509.82
+4.10
2020-12-17
503.99
509.60
500.66
505.72
+1.84
2020-12-16
500.75
507.23
498.24
503.88
+2.91
2020-12-15
497.62
510.47
495.88
500.97
+4
2020-12-14
500.97
504.42
495.45
496.97
-3.89
2020-12-11
505.18
510.79
499.58
500.86
-5.18
2020-12-10
490.28
513.60
489.31
506.04
+15.65
2020-12-09
501.40
502.29
487.68
490.39
-10.47
2020-12-08
507.23
508.09
495.87
500.86
-3.89
2020-12-07
509.06
514.03
499.48
504.75
-2.48
2020-12-04
499.56
515.65
498.66
507.23
+7.34
2020-12-03
519.42
522.56
480.70
499.89
-20.03
2020-12-02
520.29
524.61
513.59
519.92
-1.56
2020-12-01
512.74
525.69
511.75
521.48
+9.67
2020-11-30
524.18
524.61
510.09
511.81
-11.83
2020-11-27
516.41
524.75
506.47
523.64
+9.61
2020-11-26
504.75
517.38
504.64
514.03
+8.85
2020-11-25
506.69
507.98
501.30
505.18
-2.48
2020-11-24
508.09
510.04
500.09
507.66
-0.32
2020-11-23
501.83
509.71
501.61
507.98
+5.50
2020-11-20
500.64
505.79
499.78
502.48
+0.54
2020-11-19
504.42
506.55
490.14
501.94
-2.70
2020-11-18
500.64
513.84
499.56
504.64
+4.32
2020-11-17
503.45
506.48
498.22
500.32
-3.67
2020-11-16
502.80
510.69
496.46
503.99
+2.16
2020-11-13
503.99
508.31
498.99
501.83
-3.24
2020-11-12
499.99
510.79
499.13
505.07
+5.63
2020-11-11
531.20
533.36
497.08
499.44
-32.19
2020-11-10
536.92
539.08
529.15
531.63
-4.43
2020-11-09
538.97
542.86
524.83
536.06
-2.16
2020-11-06
511.55
540.81
511.22
538.22
+24.95
2020-11-05
494.49
524.50
492.67
513.27
+18.35
2020-11-04
495.35
500.86
482.18
494.92
-0.22
2020-11-03
480.02
497.94
479.29
495.14
+16.20
2020-11-02
476.67
488.33
473.63
478.94
+1.29
2020-10-30
475.81
485.56
471.19
477.65
+2.92
2020-10-29
484.02
492.33
470.34
474.73
-9.61
2020-10-28
504.21
508.96
476.59
484.34
-20.41
2020-10-27
508.42
514.73
499.65
504.75
-4.75
2020-10-26
515.87
517.15
508.17
509.50
-7.23
2020-10-23
513.49
518.13
509.91
516.73
+2.92
2020-10-22
520.29
521.59
507.88
513.81
-6.70
2020-10-21
520.40
522.26
516.44
520.51
+0.87
2020-10-20
505.74
521.37
505.45
519.64
+13.38
2020-10-19
503.56
508.68
503.02
506.26
+2.77
2020-10-16
507.56
510.39
500.01
503.49
-5.36
2020-10-15
508.09
510.36
499.86
508.85
+2.05
2020-10-14
501.07
511.66
499.46
506.80
+5.94
2020-10-13
519
523.64
497.65
500.86
-18.78
2020-10-12
527.63
531.20
516.34
519.64
-7.13
2020-10-09
513.27
534.22
513.27
526.77
+13.28
2020-10-08
507.77
520.73
507.60
513.49
+4.21
2020-10-07
508.74
513.71
505.99
509.28
+0.32
2020-10-06
510.68
515.22
504.42
508.96
-1.11
2020-10-05
498.48
511.88
494.68
510.07
+12.88
2020-10-02
501.18
503.45
495.04
497.19
-4.53
2020-10-01
498.48
506.27
498.27
501.72
+3.99
2020-09-30
499.56
507.80
496.22
497.73
-2.40
2020-09-29
488.77
502.91
484.69
500.13
+11.47
2020-09-28
478.94
492.22
476.13
488.66
+10.15
2020-09-25
481.32
483.78
473.11
478.51
-3.67
2020-09-24
480.56
484.66
471.30
482.18
+0.54
2020-09-23
481.02
493.75
471.28
481.64
+1.08
2020-09-22
491.79
498.05
478.98
480.56
-11.66
2020-09-21
511.87
518.24
483.75
492.22
-19
2020-09-18
502.80
513.17
498.61
511.22
+6.80
2020-09-17
516.38
519.75
495.72
504.42
-11.96
2020-09-16
518.03
523.75
509.22
516.38
+0.27
2020-09-15
498.16
520.58
496.87
516.11
+17.63
2020-09-14
501.29
507.44
497.20
498.48
-4.11
2020-09-11
496.54
506.47
491.99
502.59
+5.73
2020-09-10
497.40
504.42
490.17
496.86
-0.44
2020-09-09
491.68
498.52
484.33
497.30
+4.65
2020-09-08
497.19
500.70
482.30
492.65
-4.43
2020-09-07
497.51
501.96
493.95
497.08
+1.08
2020-09-04
497.93
503.84
487.90
496
-0.32
2020-09-03
485.96
515.11
482.71
496.32
+11.12
2020-09-02
491.57
492.11
482.79
485.20
-7.24
2020-09-01
484.99
499.55
484.12
492.44
+6.80
2020-08-31
476.35
494.93
474.44
485.64
+9.51
2020-08-28
468.36
479.91
465.26
476.13
+7.01
2020-08-27
473.44
480.80
462.58
469.12
-4.64
2020-08-26
468.27
475.27
463.29
473.76
+4.86
2020-08-25
467.39
473.11
461.67
468.90
+1.65
2020-08-24
470.52
474.31
462.43
467.25
-4.13
2020-08-21
471.18
476.83
465.39
471.38
-0.11
2020-08-20
467.07
474.35
462.25
471.49
+5.83
2020-08-19
473.11
473.97
464.48
465.66
-8.42
2020-08-18
474.84
481.42
462.10
474.08
-1.62
2020-08-17
456.92
478.94
456.81
475.70
+19
2020-08-14
472.25
472.25
455.11
456.70
-15.87
2020-08-13
464.69
476.13
457.83
472.57
+8.74
2020-08-12
457.35
471.06
448.28
463.83
+11.02
2020-08-11
484.02
487.04
448.08
452.81
-31.64
2020-08-10
470.41
499.88
467.82
484.45
+15.55
2020-08-07
480.99
484.56
456.98
468.90
-12.85
2020-08-06
472.03
488.87
469.59
481.75
+9.29
2020-08-05
462.64
473.84
456.48
472.46
+10.36
2020-08-04
450.98
464.47
448.28
462.10
+10.15
2020-08-03
451.09
459
445.26
451.95
+0.22
2020-07-31
450.44
464.15
442.58
451.73
+0.64
2020-07-30
466.96
470.75
436.96
451.09
-16.08
2020-07-29
493.84
493.84
457.02
467.17
-26.13
2020-07-28
494.70
505.96
484.77
493.30
-2.05
2020-07-27
476.67
501.94
476.35
495.35
+18.46
2020-07-24
462.53
482.59
457.78
476.89
+14.14
2020-07-23
463.83
468.25
455.87
462.75
-2.59
2020-07-22
464.26
471.71
454.02
465.34
+2.70
2020-07-21
442.12
471.65
440.95
462.64
+19.65
2020-07-20
437.05
448.82
432.66
442.99
+6.48
2020-07-17
430.46
441.69
424.59
436.51
+6.26
2020-07-16
428.30
438.24
423.56
430.25
+3.59
2020-07-15
424.74
429.92
419.91
426.66
+2.24
2020-07-14
425.07
430.32
416.97
424.42
-2.16
2020-07-13
426.36
445.47
423.89
426.58
+0.22
2020-07-10
421.18
426.58
416.23
426.36
+5.94
2020-07-09
415.46
432.08
414.19
420.42
+5.07
2020-07-08
417.18
423.01
411.06
415.35
-0.86
2020-07-07
419.67
420.21
410.88
416.21
-2.59
2020-07-06
415.13
421.40
412.76
418.80
+3.45
2020-07-03
412
418.37
406.68
415.35
+3.46
2020-07-02
414.38
416
409.63
411.89
-1.84
2020-07-01
419.34
419.78
410.60
413.73
-5.72
2020-06-30
411.68
422.80
407.27
419.45
+8.20
2020-06-29
405.85
415.35
403.58
411.25
+9.61
2020-06-26
398.55
406.90
395.33
401.64
+3.89
2020-06-25
403.15
409.05
395.16
397.75
-5.32
2020-06-24
415.92
422.15
401.31
403.07
-12.85
2020-06-23
418.93
421.61
412.96
415.92
-3.21
2020-06-22
412.24
421.72
407.60
419.13
+6.70
2020-06-19
411.68
414.81
407.04
412.43
+1.10
2020-06-18
415.56
421.83
407.36
411.33
-2.83
2020-06-17
418.16
419.24
409.56
414.16
-3.56
2020-06-16
418.49
426.04
414.44
417.72
-0.23
2020-06-15
416.21
421.07
407.04
417.95
+3.90
2020-06-12
413.30
423.23
412.36
414.05
+0.53
2020-06-11
421.07
423.84
409.52
413.52
-7.55
2020-06-10
419.13
428.67
412.23
421.07
+1.29
2020-06-09
437.48
439.32
414.12
419.78
-17.70
2020-06-08
421.61
440.61
412.50
437.48
+15.95
2020-06-05
417.93
429.23
414.26
421.53
+3.59
2020-06-04
420.81
424.09
395
417.94
-3.70
2020-06-03
422.37
430.03
419.67
421.64
-0.08
2020-06-02
423.34
431
419.41
421.72
-1.51
2020-06-01
419.21
427.12
414.85
423.23
+3.45
2020-05-29
415.13
425.39
408.12
419.78
+2.14
2020-05-28
418.70
427.33
407.36
417.64
+0.46
2020-05-27
423.18
431.24
407.15
417.18
-6
2020-05-26
429.49
439.64
418.52
423.18
-6.85
2020-05-25
423.23
431.33
419.48
430.03
+9.93
2020-05-22
433.72
442.12
411.79
420.10
-13.62
2020-05-21
452.92
453.77
431.11
433.72
-19.20
2020-05-20
446.66
456.32
435.20
452.92
+5.61
2020-05-19
434.71
453.23
422.80
447.31
+12.60
2020-05-18
410.60
444.05
408.33
434.71
+30.54
2020-05-15
397.97
409.34
390.99
404.17
+6.79
2020-05-14
392.78
398.61
384.56
397.38
+1.55
2020-05-13
403.80
405.09
383.62
395.83
-7.02
2020-05-12
411.08
414.92
396.17
402.85
-6.34
2020-05-11
406.47
419.45
397.53
409.19
+2.72
2020-05-08
402.01
415.35
397.53
406.47
+4.51
2020-05-07
386.95
405.96
386.85
401.96
+13.79
2020-05-06
390.08
394.78
380.95
388.17
-1.91
2020-05-05
399.69
403.36
380.13
390.08
-9.76
2020-05-04
410.92
416.08
397.32
399.84
-10.22
2020-05-01
425.82
430
409.52
410.06
-14.37
2020-04-30
420.21
444.23
419.26
424.43
+5.17
2020-04-29
415.02
430.81
412.85
419.26
+4.11
2020-04-28
415.82
423.66
406.95
415.15
-1.49
2020-04-27
438.02
444.23
412.11
416.64
-20.52
2020-04-24
427.27
442.04
424
437.16
+8.86
2020-04-23
417.09
447.20
416.36
428.30
+8.89
2020-04-22
418.95
428.63
414.57
419.41
+3.27
2020-04-21
469.44
471.38
398.72
416.14
-52.37
2020-04-20
467.60
478.69
465.04
468.51
+1.89
2020-04-17
468.47
476.81
464.48
466.62
-0.94
2020-04-16
468.93
482.05
460.84
467.56
-3.05
2020-04-15
480.45
484.33
457.56
470.61
-9.56
2020-04-14
480.10
497.91
470.74
480.17
+2.54
2020-04-13
466.81
493.72
458.10
477.63
+8.70
2020-04-10
468.93
468.93
468.93
468.93
+1.55
2020-04-09
468.70
473.67
463.91
467.38
-2.18
2020-04-08
474.41
477.78
466.53
469.56
-0.17
2020-04-07
466.68
493.61
460.59
469.73
+3.24
2020-04-06
469.20
477.54
455.08
466.49
-5.97
2020-04-03
479.12
486.34
458.88
472.46
-6.27
2020-04-02
479.58
499.35
459.40
478.73
+0.22
2020-04-01
499.49
512.74
473.63
478.51
-29.26
2020-03-31
500.63
528.51
493.23
507.77
+5.28
2020-03-30
489.63
505.50
479.08
502.49
+12.43
2020-03-27
504.96
517.33
484.49
490.06
-13.42
2020-03-26
502.90
519.32
479.05
503.48
+0.30
2020-03-25
420.68
522.13
417.40
503.18
+83.51
2020-03-24
371.41
420.07
370.26
419.67
+49.53
2020-03-23
362.88
370.97
345.56
370.14
+13.20
2020-03-20
356.07
372.31
352.87
356.94
+1.40
2020-03-19
344.52
365.87
329.19
355.54
+10.91
2020-03-18
351.76
367.52
336.53
344.63
-10.26
2020-03-17
349.06
390.72
333.40
354.89
+5.83
2020-03-16
382.10
400.23
322.93
349.06
-38.72
2020-03-13
395.59
442.02
357.67
387.78
-8.01
2020-03-12
497.47
500.01
372.80
395.79
-101.96
2020-03-11
497.74
497.75
497.74
497.75
-24.79
2020-03-10
537.98
548.59
517.02
522.54
-15.44
2020-03-09
555.49
555.49
510.59
537.98
-16.43
2020-03-06
546.42
567.61
529.25
554.41
+6.78
2020-03-05
556.12
561.90
531.59
547.63
-8.07
2020-03-04
540.91
559.42
519.36
555.70
+14.66
2020-03-03
549.34
556.57
533.19
541.04
-4.91
2020-03-02
553.33
578.12
542.75
545.95
-16.56
2020-02-28
615.96
620.45
538.32
562.51
-53.98
2020-02-27
598.78
620.92
589.50
616.49
+14.01
2020-02-26
584.85
603.86
580.03
602.48
+18.27
2020-02-25
570.50
589.92
569.59
584.21
+14.68
2020-02-24
587.02
589.50
559.81
569.53
-15.97
2020-02-21
579.13
589.39
577.06
585.50
+5.72
2020-02-20
585.52
598.03
570.82
579.78
-5.94
2020-02-19
568.12
613.79
565.68
585.72
+17.92
2020-02-18
544.69
569.31
541.04
567.80
+23.54
2020-02-17
523.10
545.57
522.99
544.26
+19.54
2020-02-14
523.64
530.87
519.15
524.72
+0.97
2020-02-13
519.21
526.86
511.96
523.75
+4.53
2020-02-12
506.90
519.54
500.20
519.22
+12.32
2020-02-11
508.20
510.47
497.84
506.90
-1.41
2020-02-10
499.89
512.95
499.56
508.31
+9.96
2020-02-07
505.83
510.95
492.70
498.35
-5.06
2020-02-06
524.40
531.24
503.28
503.41
-21.31
2020-02-05
525.80
539.72
521.68
524.72
-1.29
2020-02-04
500.75
527.04
500.10
526.01
+25.15
2020-02-03
493.30
502.69
488.08
500.86
+10.80
2020-01-31
498.38
501.96
489.84
490.06
-8.21
2020-01-30
495.89
500.64
487.15
498.27
+2.16
2020-01-29
492.87
503.23
486.85
496.11
+3.22
2020-01-28
489.20
504.10
485.64
492.89
+4.45
2020-01-27
523.53
523.53
487.96
488.44
-34.26
2020-01-24
531.20
537.35
514.45
522.70
-8.93
2020-01-23
535.19
547.72
515.87
531.63
-3.13
2020-01-22
517.70
538.94
513.48
534.76
+16.63
2020-01-21
539.94
546.04
509.78
518.13
-21.60
2020-01-20
534.33
549.23
528.91
539.73
+4.11
2020-01-17
497.94
545.66
496.22
535.62
+36.60
2020-01-16
488.55
510.04
485.46
499.02
+10.15
2020-01-15
473.22
489.09
470.45
488.87
+16.76
2020-01-14
460.05
473.90
458.31
472.11
+11.63
2020-01-13
457.02
463.39
454.71
460.48
+3.49
2020-01-10
454.76
460.41
452.39
456.99
+1.59
2020-01-09
453.67
464.68
444.28
455.40
+0.86
2020-01-08
443.64
455.27
436.53
454.54
+11.12
2020-01-07
438.45
443.64
434.49
443.42
+5.32
2020-01-06
428.20
438.67
428.20
438.10
+9.53
2020-01-03
422.22
429.25
421.99
428.57
+5.81
2020-01-02
419.51
424.53
417.93
422.76
+3.96
2020-01-01
418.80
418.80
418.80
418.80
-0.59