现货钯金2022年价格历史
XPDCNY现货钯金（XPDCNY）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
454.77
2022年
最高价
元/克
685.48
2022-03-08
最低价
元/克
359.42
2022-12-19
2022年价格走势
现货钯金 · 单位：元/克（日K收盘）
2022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
2022-12-30
391.83
394.48
376.62
385.98
-6.18
2022-12-29
385.45
397.89
377.99
392.16
+6.53
2022-12-28
393.13
397.90
377.67
385.63
-9.88
2022-12-27
378.53
397.48
376.56
395.51
+16.44
2022-12-26
379.07
379.07
379.07
379.07
+1.39
2022-12-23
362.79
379.33
355.84
377.68
+15.23
2022-12-22
364.84
377.36
358.34
362.45
-2.76
2022-12-21
375.83
378.24
359.64
365.21
-8.93
2022-12-20
361.26
378.86
358.62
374.14
+14.72
2022-12-19
371.57
376.39
358.59
359.42
-11.42
2022-12-16
385.79
394.69
366.33
370.84
-15.79
2022-12-15
413.89
415
378.86
386.63
-27.30
2022-12-14
415.97
419.13
410.81
413.93
-3.74
2022-12-13
405.93
430.73
404.12
417.67
+9.87
2022-12-12
420.86
421.18
403.26
407.80
-13.53
2022-12-09
415.17
424.61
411.95
421.33
+5.68
2022-12-08
399.28
418.94
396.59
415.65
+16.42
2022-12-07
399.04
406.82
396.50
399.23
+0.15
2022-12-06
401.11
409.22
397.99
399.08
-4.32
2022-12-05
410.27
417.32
399.15
403.40
-6.93
2022-12-02
419.26
419.53
402.82
410.33
-8.82
2022-12-01
405.31
420.75
402.33
419.15
+13.13
2022-11-30
395.61
417.37
395.40
406.02
+9.92
2022-11-29
398.40
406.87
393.36
396.10
-1.51
2022-11-28
396.57
406.14
393.60
397.61
-2.33
2022-11-25
406.06
408.51
388.83
399.94
-7.14
2022-11-24
405.04
413.03
404.23
407.08
+0.92
2022-11-23
400.71
409.82
400.02
406.16
+4.27
2022-11-22
402.86
409.09
397.53
401.89
-1
2022-11-21
417.64
419.95
394.55
402.89
-16.59
2022-11-18
433.19
437.69
416.73
419.48
-12.95
2022-11-17
448.10
448.76
426.24
432.43
-15.60
2022-11-16
448.32
455.40
441.91
448.03
-4.76
2022-11-15
437.16
456.70
434.89
452.79
+15.58
2022-11-14
439.50
441.81
421.72
437.21
-0.97
2022-11-11
424.98
441.77
418.16
438.18
+13.28
2022-11-10
401.19
427.58
390.73
424.90
+22.89
2022-11-09
414.76
421.46
395.45
402.01
-12.96
2022-11-08
410.46
418.42
400.23
414.97
+5.30
2022-11-07
402.86
412.80
397.66
409.67
+7.49
2022-11-04
388.90
412
387.93
402.18
+13.35
2022-11-03
400.87
404.90
381.77
388.83
-10.11
2022-11-02
407.36
413.08
397.97
398.94
-6.69
2022-11-01
396.56
420.75
396.56
405.63
+7.99
2022-10-31
411.03
414.92
392.14
397.64
-13.50
2022-10-28
418.05
424.85
406.60
411.14
-8.64
2022-10-27
423.59
431.84
412.43
419.78
-4.63
2022-10-26
415.97
426.93
415.61
424.41
+7.66
2022-10-25
425.50
431.65
406.71
416.75
-7.99
2022-10-24
433.49
445.26
423.66
424.74
-10.79
2022-10-21
444.77
447.67
421.07
435.53
-8.77
2022-10-20
431.46
451.85
425.65
444.30
+12.03
2022-10-19
434.81
439.16
422.04
432.27
-3.94
2022-10-18
431.59
439.84
430.84
436.21
+6.39
2022-10-17
427.44
440.07
427.44
429.82
+0.33
2022-10-14
455.80
461.69
427.44
429.49
-24.73
2022-10-13
460.37
465.46
433.81
454.22
-6.82
2022-10-12
462.20
471.42
452.60
461.04
+2.72
2022-10-11
468.47
473.33
454.43
458.32
-10.58
2022-10-10
472.46
488.66
462.42
468.90
-3.02
2022-10-07
487.90
496.15
469.12
471.92
-14.80
2022-10-06
485.64
497.72
483.37
486.72
-0.77
2022-10-05
500.86
503.83
473.54
487.49
-12.94
2022-10-04
480.03
506.61
478.73
500.43
+21.16
2022-10-03
469.44
487.64
465.66
479.27
+13.28
2022-09-30
476.35
482.29
465.66
465.99
-8.96
2022-09-29
463.39
484.47
456.05
474.95
+11.23
2022-09-28
448.52
467.82
439.97
463.72
+16.52
2022-09-27
441.07
459.96
436.80
447.20
+7.13
2022-09-26
445.69
452.49
437.70
440.07
-6.27
2022-09-23
468.58
468.68
444.82
446.34
-21.94
2022-09-22
465.43
472.70
449.90
468.28
+3.16
2022-09-21
466.74
475.88
454.93
465.12
-2.70
2022-09-20
480.62
480.81
454.65
467.82
-12.63
2022-09-19
458.64
482.50
451.52
480.45
+19.65
2022-09-16
461.20
462.47
448.50
460.80
-0.11
2022-09-15
467.50
470.61
457.13
460.91
-6.26
2022-09-14
453.57
469.59
446.63
467.17
+13.06
2022-09-13
487.69
489.85
450.92
454.11
-34.76
2022-09-12
471.49
491.61
465.88
488.87
+19.21
2022-09-09
460.80
472.90
453.46
469.66
+8.10
2022-09-08
440.29
471.62
436.54
461.56
+21.05
2022-09-07
431.87
443.38
426.39
440.51
+7.56
2022-09-06
439.10
446.44
421.50
432.95
-6.30
2022-09-05
435.16
441.30
433.27
439.25
+2.52
2022-09-02
435
445.37
432.18
436.73
+2.59
2022-09-01
450.11
454.03
431.12
434.14
-16.08
2022-08-31
451.63
461.45
445.11
450.22
-0.87
2022-08-30
464.58
469.33
445.39
451.09
-12.84
2022-08-29
454.11
466.42
452.38
463.93
+8.20
2022-08-26
464.58
473.97
453.35
455.73
-8.31
2022-08-25
441.69
464.58
438.57
464.04
+25.11
2022-08-24
428
442.44
424.96
438.93
+11.16
2022-08-23
431
438.45
426.36
427.77
-3.77
2022-08-22
457.35
463.50
424.42
431.54
-27
2022-08-19
465.36
467.27
454.11
458.54
-7.12
2022-08-18
462.21
471.82
459.72
465.66
+3.13
2022-08-17
466.53
466.96
459.29
462.53
-2.92
2022-08-16
463.72
468.58
455.51
465.45
+1.41
2022-08-15
479.59
482.40
460.16
464.04
-15.83
2022-08-12
491.53
495.35
477.22
479.87
-14.08
2022-08-11
484.99
496.86
481.96
493.95
+7.56
2022-08-10
480.56
488.66
474.08
486.39
+6.69
2022-08-09
483.58
488.33
472.90
479.70
-3.99
2022-08-08
472.36
487.36
471.06
483.69
+24.61
2022-08-05
445.36
463.72
444.50
459.08
+12.74
2022-08-04
437.81
454
431.22
446.34
+11.56
2022-08-03
444.07
452.38
430.25
434.78
-9.61
2022-08-02
473.33
479.81
441.80
444.39
-29.69
2022-08-01
459.18
479.27
451.52
474.08
+14.46
2022-07-29
450.33
461.77
442.12
459.62
+10.69
2022-07-28
438.67
452.38
437.37
448.93
+10.48
2022-07-27
433.92
439.32
430.46
438.45
+3.99
2022-07-26
432.62
436.94
426.15
434.46
+0.46
2022-07-25
438.08
441.03
425.77
434
-6.72
2022-07-22
407.79
443.10
406.60
440.72
+32.82
2022-07-21
402.72
408.12
397.86
407.90
+5.83
2022-07-20
405.52
411.46
399.91
402.07
-3.78
2022-07-19
402.39
408.76
399.05
405.85
+4.64
2022-07-18
396.25
409.78
395.88
401.21
+5.62
2022-07-15
412.97
414.92
395.16
395.59
-16.30
2022-07-14
429.49
429.49
405.42
411.89
-16.09
2022-07-13
438.45
439.97
419.99
427.98
-10.37
2022-07-12
466.42
466.96
435.86
438.35
-29.15
2022-07-11
471.92
476.03
453.89
467.50
-3.78
2022-07-08
433.49
472.90
430.14
471.28
+38.12
2022-07-07
415.35
436.83
413.62
433.16
+19.43
2022-07-06
417.72
425.28
411.25
413.73
-4.43
2022-07-05
420.10
420.21
409.30
418.16
+3.01
2022-07-04
423.74
424.83
414.91
415.15
-8.19
2022-07-01
418.80
424.96
409.30
423.34
+5.29
2022-06-30
423.34
429.60
404.12
418.05
-5.40
2022-06-29
404.44
435.86
404.12
423.45
+19.22
2022-06-28
404.55
413.08
402.82
404.23
+0.43
2022-06-27
407.04
423.99
403.36
403.80
-1.83
2022-06-24
398.72
407.47
397.64
405.63
+8.13
2022-06-23
402.68
410.67
396.67
397.50
-4.68
2022-06-22
405.31
407.79
400.02
402.18
-3.78
2022-06-21
401.85
412.22
399.05
405.96
+4.21
2022-06-20
391.76
404.58
391.70
401.75
+9.83
2022-06-17
407.14
413.41
391.06
391.92
-14.48
2022-06-16
401.78
408.25
396.75
406.40
+5.52
2022-06-15
393.65
404.88
393
400.88
+8.74
2022-06-14
386.85
399.37
385.77
392.14
+5.19
2022-06-13
418.16
418.59
386.41
386.95
-30.77
2022-06-10
416.10
419.78
403.69
417.72
+2.59
2022-06-09
419.34
424.63
413.62
415.13
-3.57
2022-06-08
429.38
432.19
417.40
418.70
-10.58
2022-06-07
433.27
436.62
419.34
429.28
-3.88
2022-06-06
425.28
438.56
425.28
433.16
+6.11
2022-06-03
443.59
448.99
424.02
427.05
-16.05
2022-06-02
431
444.50
429.71
443.10
+11.88
2022-06-01
431.53
440.83
428.20
431.22
-1.73
2022-05-31
439.43
452.49
427.12
432.95
-5.97
2022-05-30
444.54
451.68
437.78
438.92
-8.82
2022-05-27
435.65
448.06
435.11
447.74
+12.09
2022-05-26
434.46
436.19
428.52
435.65
+2.16
2022-05-25
433.38
441.91
426.25
433.49
+0.63
2022-05-24
430.40
438.17
426.31
432.86
+2.17
2022-05-23
427.23
441.87
425.69
430.69
+6.78
2022-05-20
433.56
440.12
416.53
423.91
-8.87
2022-05-19
435.40
439.37
421.22
432.78
-2.11
2022-05-18
443.31
457.24
429.92
434.89
-8.96
2022-05-17
435.65
451.52
430.36
443.85
+6.80
2022-05-16
419.34
440.77
412.54
437.05
+17.49
2022-05-13
412.65
426.36
409.73
419.56
+8.36
2022-05-12
439.45
442.92
403.30
411.20
-27.25
2022-05-11
446.88
451.95
436.83
438.45
-7.89
2022-05-10
455.30
467.28
441.58
446.34
-5.19
2022-05-09
443.74
465.23
433.65
451.53
-22.44
2022-05-06
473.97
473.97
473.97
473.97
+1.18
2022-05-05
487.15
492.87
469.44
472.79
-14.46
2022-05-04
489.52
494.38
480.67
487.25
-1.30
2022-05-03
477.43
493.52
476.24
488.55
+10.69
2022-05-02
500.86
502.15
471.06
477.86
-23.87
2022-04-29
481.96
503.46
481.96
501.73
+18.90
2022-04-28
476.13
495.14
476.13
482.83
+5.72
2022-04-27
469.66
488.12
467.93
477.11
+5.19
2022-04-26
462.96
484.12
462.75
471.92
+9.28
2022-04-25
511.01
511.12
448.93
462.64
-50.20
2022-04-22
522.74
529.95
512.01
512.84
-11.02
2022-04-21
529.69
537.24
516.19
523.86
-7.01
2022-04-20
515
536.92
510.68
530.87
+17.92
2022-04-19
526.55
530.33
508.31
512.95
-13.50
2022-04-18
512.21
532.76
508.01
526.45
+14.79
2022-04-15
510.88
512.30
510.88
511.66
—
2022-04-14
499.97
515.46
499.61
511.66
+11.32
2022-04-13
501.71
524.07
498.71
500.34
-3.22
2022-04-12
523.96
532.82
500.97
503.56
-21.81
2022-04-11
524.18
548.80
521.59
525.37
+1.21
2022-04-08
482.33
532.94
482.13
524.16
+41.01
2022-04-07
472.03
492.01
471.82
483.15
+8.96
2022-04-06
483.69
490.60
468.47
474.19
-6.69
2022-04-05
493.19
499.89
477.86
480.88
-10.98
2022-04-04
490.38
504.64
490.05
491.86
-0.25
2022-04-01
487.36
506.26
482.83
492.11
+3.67
2022-03-31
489.85
496
474.51
488.44
-0.97
2022-03-30
462.53
490.17
459.94
489.41
+23.42
2022-03-29
482.83
496
439.86
465.99
-16.08
2022-03-28
503.34
515.76
471.71
482.07
-23.47
2022-03-25
544.79
549.34
497.19
505.54
-40.45
2022-03-24
547.93
550.96
538.32
545.99
+1.62
2022-03-23
538.22
557.65
536.16
544.37
+6.80
2022-03-22
557.74
562.62
532.14
537.57
-22.35
2022-03-21
536.60
562.72
533.90
559.92
+22.57
2022-03-18
541.82
569.53
536.10
537.35
-7.34
2022-03-17
520.40
548.58
515.22
544.69
+26.75
2022-03-16
523.16
538.86
514.37
517.94
-6.35
2022-03-15
515.54
538.32
510.14
524.29
+9.61
2022-03-14
602.98
602.98
505.83
514.68
-90.58
2022-03-11
632.98
644.13
585.24
605.26
-28.61
2022-03-10
635.93
643.48
618.97
633.87
-0.24
2022-03-09
683.01
714.57
623.90
634.11
-51.37
2022-03-08
647.05
695.52
627.18
685.48
+38.95
2022-03-07
662.60
741.30
612.49
646.53
-2.03
2022-03-04
602.02
650.07
599.65
648.56
+48.48
2022-03-03
577.41
604.29
568.23
600.08
+23.54
2022-03-02
559.16
578.27
553.55
576.54
+23.75
2022-03-01
539.29
586.91
536.70
552.79
+13.66
2022-02-28
547.09
550.96
527.76
539.13
+26.62
2022-02-25
518.97
536.13
500.82
512.51
-3.68
2022-02-24
533.90
585.40
502.15
516.19
-18.46
2022-02-23
508.85
535.42
506.19
534.65
+25.37
2022-02-22
515.81
525.30
506.92
509.28
-6.28
2022-02-21
508.22
515.87
497.07
515.56
+10.60
2022-02-18
511.98
514.46
495.35
504.96
-5.51
2022-02-17
494.06
521.80
491.57
510.47
+16.20
2022-02-16
486.15
499.93
479.90
494.27
+8.85
2022-02-15
510.90
513.17
474.62
485.42
-26.59
2022-02-14
498.77
517.17
487.85
512.01
+11.37
2022-02-11
486.43
507.40
470.33
500.64
+14.31
2022-02-10
492.44
502.95
485.09
486.33
-6.54
2022-02-09
484.88
496.43
482.50
492.87
+7.23
2022-02-08
488.23
493.52
476.67
485.64
-3.77
2022-02-07
494.70
498.27
471.92
489.41
-5.43
2022-02-04
502.18
509.43
492.01
494.84
-5.68
2022-02-03
512.07
516.99
494.93
500.52
-11.35
2022-02-02
509.39
523.96
505.93
511.87
+3.45
2022-02-01
506.99
517.25
497.41
508.42
+1.41
2022-01-31
513.27
528.50
506.58
507.01
-5.19
2022-01-28
512.20
515.43
487.79
512.20
-2.05
2022-01-27
501.83
516.73
484.12
514.25
+12.96
2022-01-26
475.81
514.14
471.28
501.29
+24.72
2022-01-25
463.49
477.43
460.39
476.57
+13.28
2022-01-24
454.65
465.23
451.41
463.29
+8.75
2022-01-21
444.78
462.86
438.89
454.54
+9.28
2022-01-20
432.19
449.47
427.66
445.26
+13.07
2022-01-19
410.81
439.10
405.74
432.19
+21.48
2022-01-18
404.55
413.95
403.80
410.71
+5.73
2022-01-17
406.11
410.31
403.79
404.98
-0.87
2022-01-14
407.79
414.05
400.77
405.85
-1.83
2022-01-13
412.97
413.95
402.82
407.68
-5.44
2022-01-12
415.15
420.64
409.58
413.12
-1.43
2022-01-11
412.07
419.17
400.99
414.55
+1.82
2022-01-10
418.20
424.73
408.28
412.73
-4.13
2022-01-07
404.88
420.21
401.64
416.86
+11.88
2022-01-06
402.72
409.73
396.24
404.98
+1.62
2022-01-05
404.12
415.02
398.61
403.36
-1.19
2022-01-04
394.40
409.19
393.43
404.55
+10.79
2022-01-03
411.03
411.79
392.35
393.76
-16.51