农行纸钯金(人民币)2022年价格历史
ABCCNYPD农行纸钯金(人民币)（ABCCNYPD）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
459.20
2022年
最高价
元/克
623.29
2022-03-09
最低价
元/克
379.56
2022-12-19
2022年价格走势
农行纸钯金(人民币) · 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
404.93
416.79
394.30
396.09
-8.88
2022-12-29
402.44
408.81
397.31
404.97
+2.92
2022-12-28
412.42
416.90
401.77
402.05
-10.62
2022-12-27
401.59
414.19
400.13
412.67
+17.80
2022-12-23
384.55
395.85
375.67
394.87
+9.47
2022-12-22
384.70
396.48
379.11
385.40
+0.84
2022-12-21
388.51
396.19
382.79
384.56
-3.78
2022-12-20
379.40
396.95
376.88
388.34
+8.78
2022-12-19
391.89
396.55
378.31
379.56
-15.57
2022-12-16
395.13
395.13
395.13
395.13
-28.32
2022-12-15
423.45
423.45
423.45
423.45
-9.61
2022-12-14
433.06
433.06
433.06
433.06
-7.21
2022-12-13
440.27
440.27
440.27
440.27
+12.34
2022-12-12
427.93
427.93
427.93
427.93
-11.36
2022-12-09
439.29
439.29
439.29
439.29
+6.22
2022-12-08
433.07
433.07
433.07
433.07
+12.65
2022-12-07
420.42
420.42
420.42
420.42
-4.32
2022-12-06
424.74
424.74
424.74
424.74
-6.67
2022-12-05
431.41
431.41
431.41
431.41
-0.21
2022-12-02
431.62
431.62
431.62
431.62
-0.58
2022-12-01
432.20
432.20
432.20
432.20
+2.08
2022-11-30
430.12
430.12
430.12
430.12
-2.26
2022-11-29
432.38
432.38
432.38
432.38
+4.09
2022-11-28
428.29
428.29
428.29
428.29
+6.83
2022-11-25
421.46
421.46
421.46
421.46
-18.27
2022-11-24
439.73
439.73
439.73
439.73
+3.39
2022-11-23
436.34
436.34
436.34
436.34
+0.35
2022-11-22
435.99
435.99
435.99
435.99
+3.97
2022-11-21
432.02
432.02
432.02
432.02
-22.06
2022-11-18
454.08
454.08
454.08
454.08
-5.92
2022-11-17
460
460
460
460
-17.80
2022-11-16
477.80
477.80
477.80
477.80
+2.44
2022-11-15
475.36
475.36
475.36
475.36
+10.53
2022-11-14
464.83
464.83
464.83
464.83
-2.28
2022-11-11
456.30
472.26
451.73
467.11
+10.38
2022-11-10
438.46
458.37
426.51
456.73
+16.06
2022-11-09
451.49
457.51
437.95
440.67
-10.82
2022-11-08
441.16
453.81
438.51
451.49
+10.45
2022-11-07
433.87
448.43
433.09
441.04
+8.31
2022-11-04
427.44
448.36
426.58
432.73
+5.29
2022-11-03
438.81
448.19
420.78
427.44
-11.37
2022-11-02
448.34
453.19
437.92
438.81
-9.45
2022-11-01
435.67
459.70
433.23
448.26
+12.48
2022-10-31
448.06
456.03
432.27
435.78
-13.62
2022-10-28
455.91
463.64
445.38
449.40
-6.52
2022-10-27
459.22
469.52
449.67
455.92
-3.91
2022-10-26
454.47
466.95
452.33
459.83
+5.13
2022-10-25
468.68
474.47
447.08
454.70
-14.30
2022-10-24
479.24
484.56
467.04
469
-2.33
2022-10-21
486.96
490.56
460
471.33
-15.81
2022-10-20
467.64
490.57
464.98
487.14
+19.50
2022-10-19
470.52
477.26
459.34
467.64
-2.87
2022-10-18
466.82
476.22
465.46
470.51
+3.49
2022-10-17
469.87
477.11
465.41
467.02
-5.87
2022-10-14
492.85
497.72
471.81
472.89
-19.08
2022-10-13
499.94
502.78
472.60
491.97
-7.97
2022-10-12
501.83
504.72
490.38
499.94
+0.28
2022-10-11
512.12
512.98
493.43
499.66
-12.02
2022-10-10
508.90
526.50
508.67
511.68
-4.85
2022-10-07
524.42
531.10
514.27
516.53
-7.98
2022-10-06
521.29
532.46
517.94
524.51
+4.59
2022-10-05
537.30
541.11
508.06
519.92
-17.49
2022-10-04
517.01
542.65
508.21
537.41
+20.44
2022-10-03
500.36
521.56
499.25
516.97
+13.19
2022-09-30
514.46
515.92
499.01
503.78
-10.60
2022-09-29
502.22
520.44
493.39
514.38
+12.40
2022-09-28
489.30
503.64
478.78
501.98
+12.40
2022-09-27
477
495.36
471.41
489.58
+12.06
2022-09-26
481.72
487.04
472.44
477.52
-5.24
2022-09-23
497.76
500.76
477.97
482.76
-14.49
2022-09-22
492.21
501.58
482.74
497.25
+5.04
2022-09-21
491.33
504.84
487.77
492.21
+0.89
2022-09-20
501.46
507.64
479.89
491.32
-10.08
2022-09-19
484.07
504.12
476.02
501.40
+25.83
2022-09-16
485.16
488.07
472.49
475.57
-8.76
2022-09-15
488.88
494.34
480.89
484.33
-4.22
2022-09-14
479.56
491.23
468.16
488.55
+8.42
2022-09-13
510.85
511.05
480.02
480.13
-30.17
2022-09-12
488.13
510.30
483.83
510.30
+22.91
2022-09-09
487.20
492.75
473.81
487.39
-0.01
2022-09-08
456.85
492.47
456.85
487.40
+30.43
2022-09-07
451.96
457.88
441.56
456.97
+5.01
2022-09-06
456.24
467.19
451.77
451.96
-4.09
2022-09-05
453.12
460.32
451.72
456.05
-0.33
2022-09-02
451.24
462.99
448.57
456.38
+5.57
2022-09-01
463.92
470.72
448.48
450.81
-13.06
2022-08-31
470.16
477.94
460.92
463.87
-6.90
2022-08-30
478.42
486.07
463.51
470.77
-8.13
2022-08-29
470.28
484.62
468.69
478.90
+5.85
2022-08-26
479.13
491.60
471.43
473.05
-5.87
2022-08-25
453.78
480.98
451.53
478.92
+25.28
2022-08-24
440.85
455.92
438.53
453.64
+13.07
2022-08-23
442.76
453.71
439.49
440.57
-2.01
2022-08-22
469.83
476.48
435.60
442.58
-24.60
2022-08-19
472.60
476.98
465.13
467.18
-5.42
2022-08-18
471.12
481.62
468.65
472.60
+1.23
2022-08-17
475.20
477.06
468.65
471.37
-3.86
2022-08-16
480.60
480.60
463.90
475.23
-5.58
2022-08-15
485.33
488.43
468.50
480.81
-12.37
2022-08-12
497.99
500.85
486.51
493.18
-5.35
2022-08-11
489.44
501.73
486.85
498.53
+8.72
2022-08-10
493.86
494.18
479.16
489.81
-4.18
2022-08-09
491.62
494.18
475.93
493.99
+2.45
2022-08-08
466.84
493.58
466.06
491.54
+24.62
2022-08-05
453.84
471.19
451.29
466.92
+12.43
2022-08-04
442.27
460.05
437.33
454.49
+12.47
2022-08-03
457.12
462.59
436.40
442.02
-15.10
2022-08-02
481.32
488.40
450.26
457.12
-24.40
2022-08-01
466.37
488.16
458.41
481.52
+14.96
2022-07-29
456.01
467.89
447.62
466.56
+10.57
2022-07-28
443.52
459.12
438.42
455.99
+12.36
2022-07-27
439.25
447.23
438.01
443.63
+4.45
2022-07-26
442.46
444.13
434.20
439.18
-3.38
2022-07-25
440.87
444.63
432.67
442.56
-2.40
2022-07-22
410.19
449.32
409.59
444.96
+34.19
2022-07-21
411.53
412.51
404.53
410.77
-0.85
2022-07-20
409.77
418.46
406.20
411.62
+1.75
2022-07-19
404.47
415.60
404.17
409.87
+5.43
2022-07-18
408.91
415.44
404.44
404.44
+1.49
2022-07-15
417.12
422.65
401.31
402.95
-13.98
2022-07-14
430.98
434.31
412.09
416.93
-15.27
2022-07-13
446.10
447.87
424.37
432.20
-14.02
2022-07-12
475.81
475.96
444.43
446.22
-28.54
2022-07-11
471.92
476.70
453.30
474.76
+11.24
2022-07-08
434.09
468.92
430.82
463.52
+29.43
2022-07-07
420.91
434.95
411.49
434.09
+14.16
2022-07-06
421.38
427.49
418.37
419.93
-1.73
2022-07-05
422.05
423.65
413.41
421.66
+1.10
2022-07-04
425.88
427.48
419.13
420.56
-8.13
2022-07-01
409.91
429.16
409.27
428.69
+18.95
2022-06-30
428.18
433.69
407
409.74
-18.45
2022-06-29
408.20
439.61
406.67
428.19
+19.97
2022-06-28
412.14
417.17
405.55
408.22
-3.93
2022-06-27
409.82
426.97
407.15
412.15
+4.32
2022-06-24
402.94
410.74
399.98
407.83
+5.04
2022-06-23
412.63
414.42
401.81
402.79
-2.73
2022-06-22
408.08
412.69
403.33
405.52
-3.24
2022-06-21
399.44
415.82
399.44
408.76
+9.32
2022-06-20
401.13
408.94
394.81
399.44
+0.52
2022-06-17
412.19
417.22
396.43
398.92
-8.65
2022-06-16
403.54
411.98
401.62
407.57
+4.03
2022-06-15
401.91
408.25
400.39
403.54
+7.35
2022-06-14
401.17
404.58
391.21
396.19
-4.97
2022-06-13
419.77
420.54
394.73
401.16
-17.43
2022-06-10
418.43
421.91
407.01
418.59
+0.20
2022-06-09
424.10
426.22
415.30
418.39
-5.39
2022-06-08
429.13
433.96
420.06
423.78
-4.74
2022-06-07
436.23
437.77
420.98
428.52
-4.45
2022-06-06
427.64
439.86
427.64
432.97
+6.37
2022-06-03
436.54
446.95
424.70
426.60
-9.94
2022-06-02
433.99
439.60
430.07
436.54
+2.40
2022-06-01
432.27
443.73
429.58
434.14
+1.29
2022-05-31
444.10
447.57
428.35
432.85
-4.77
2022-05-30
448.34
453.06
437.62
437.62
-10.49
2022-05-27
436.66
449.23
434.90
448.11
+11.69
2022-05-26
434.91
440.32
433.04
436.42
+1.33
2022-05-25
434.92
443.04
427.75
435.09
+2.26
2022-05-24
430.08
438.15
426.60
432.83
+3.01
2022-05-23
429.23
443.15
428.32
429.82
+4.61
2022-05-20
433.59
443.39
425.11
425.21
-8.26
2022-05-19
446.62
446.62
428.17
433.47
-13.17
2022-05-18
453.75
465.54
440.50
446.64
-7.60
2022-05-17
440.44
458.06
439.06
454.24
+13.82
2022-05-16
431.30
442.54
422.43
440.42
+9.45
2022-05-13
419.88
436.01
413.78
430.97
+11.11
2022-05-12
447.42
450.50
412.27
419.86
-27.59
2022-05-11
449.28
456.82
444.20
447.45
-1.83
2022-05-10
459.23
471.13
446.49
449.28
-10.08
2022-05-09
441.26
467.72
436.44
459.36
+15.12
2022-05-06
471.05
473.76
442.16
444.24
-26.33
2022-05-05
481.76
489.80
468.12
470.57
-10.25
2022-05-04
483.56
491.39
477.73
480.82
-2.74
2022-05-03
478.59
489.59
470.86
483.56
+4.76
2022-05-02
495.48
496.23
464.47
478.80
-11.82
2022-04-29
478.55
497.50
477.59
490.62
+11.96
2022-04-28
470.55
490.84
469.49
478.66
+7.30
2022-04-27
473.14
480.81
460.85
471.36
-2.07
2022-04-26
449.27
479.89
448.91
473.43
+24.16
2022-04-25
488.39
493.55
439.80
449.27
-56.34
2022-04-22
509.13
514.37
499.07
505.61
-3.96
2022-04-21
509.48
519.72
504.01
509.57
+0.20
2022-04-20
495.29
518.71
490.23
509.37
+13.79
2022-04-19
503.07
509.53
487.86
495.58
-7.54
2022-04-18
494.17
503.84
492.79
503.12
+14.17
2022-04-15
484.83
490.36
484.69
488.95
+3.96
2022-04-14
485.31
493.30
477.57
484.99
-0.37
2022-04-13
489.70
500.82
477.92
485.36
-4.37
2022-04-12
504.60
509.27
478.90
489.73
-15
2022-04-11
511.17
525.89
499
504.73
+7.33
2022-04-08
466.09
509.93
458.24
497.40
+30.03
2022-04-07
450.57
471.17
448.65
467.37
+18.21
2022-04-06
465.72
469.52
447.54
449.16
-16.18
2022-04-05
473.33
478.45
462.17
465.34
-7.89
2022-04-04
474.10
483.30
469.54
473.23
+6.12
2022-04-01
471.57
482.32
460.58
467.11
-3.73
2022-03-31
463.85
472.21
452.35
470.84
+7.20
2022-03-30
440.13
464.88
433.71
463.64
+23.48
2022-03-29
455.74
474.62
420.35
440.16
-15.13
2022-03-28
486.11
494.34
450.66
455.29
-38.76
2022-03-25
518.67
524.90
493.76
494.05
-24.78
2022-03-24
519.16
527.53
513.30
518.83
-0.33
2022-03-23
515.71
533.83
510.86
519.16
+3.43
2022-03-22
529.57
536.31
509.12
515.73
-10.17
2022-03-21
514.36
537.38
509.68
525.90
+9.37
2022-03-18
519.59
543.71
508.69
516.53
-1.92
2022-03-17
493.28
522.08
488.92
518.45
+25.17
2022-03-16
506.28
513.84
492.57
493.28
-13.28
2022-03-15
493.21
517.10
486.84
506.56
+14.60
2022-03-14
556.97
559.09
480.87
491.96
-76.02
2022-03-11
595.83
610.81
556.51
567.98
-24.70
2022-03-10
623.32
633.97
588.44
592.68
-30.61
2022-03-09
618.55
676.73
591.37
623.29
+4.96
2022-03-08
613.48
659.05
592.34
618.33
-0.99
2022-03-07
614.88
701.97
583.02
619.32
+15.39
2022-03-04
562.24
607.90
556.44
603.93
+42.17
2022-03-03
543.75
571.97
532.56
561.76
+18.50
2022-03-02
528.72
547.62
516.89
543.26
+14.24
2022-03-01
505.83
557.45
503.34
529.02
+22.79
2022-02-28
509.88
517.52
499.82
506.23
+28.16
2022-02-25
531.68
540.72
475.63
478.07
-57.30
2022-02-24
502.37
555.57
500.22
535.37
+33.30
2022-02-23
490.50
502.47
481.15
502.07
+11.88
2022-02-22
486.20
500.64
482.91
490.19
+3.99
2022-02-21
486.42
490.37
472.43
486.20
+7.64
2022-02-18
483.32
490.80
471.07
478.56
-5.07
2022-02-17
470.29
497.40
467.46
483.63
+13.57
2022-02-16
456.57
476.30
456.17
470.06
+13.28
2022-02-15
479.48
480.06
450.49
456.78
-23.39
2022-02-14
486.55
494.46
466.06
480.17
+24.21
2022-02-11
476.98
478.51
449.88
455.96
-21.33
2022-02-10
470.99
480.77
466.62
477.29
+6.20
2022-02-09
468.62
473.49
461.35
471.09
+2.49
2022-02-08
464.70
471.13
456.16
468.60
+3.83
2022-02-07
474.41
476.45
448.51
464.77
-11.61
2022-02-04
479.37
486.83
470.45
476.38
-2.89
2022-02-03
491.14
494.01
470.90
479.27
-12.10
2022-02-02
486.13
500.64
481.37
491.37
+5.32
2022-02-01
493.91
495.72
475.92
486.05
-7.73
2022-01-31
488.59
506.24
486.42
493.78
+14.05
2022-01-28
489.35
494.97
466.57
479.73
-9.72
2022-01-27
481.76
489.45
463.63
489.45
+7.82
2022-01-26
446.95
487.78
445.17
481.63
+34.63
2022-01-25
439.78
450.45
438.37
447
+7.34
2022-01-24
434.23
442.25
430.31
439.66
+5.17
2022-01-21
423.23
440.93
419.43
434.49
+11.34
2022-01-20
413.34
430.23
409.27
423.15
+9.81
2022-01-19
394.59
419.41
388.30
413.34
+19.16
2022-01-18
389.80
397.68
386.16
394.18
+4.38
2022-01-17
387.86
391.89
385.57
389.80
+1.40
2022-01-14
390.45
395.99
383.46
388.40
-2.44
2022-01-13
397.28
399.84
387.69
390.84
-6.52
2022-01-12
388.86
402.92
387.60
397.36
+8.86
2022-01-11
395.70
401.92
387.19
388.50
-7.10
2022-01-10
400.86
407.77
392.07
395.60
+3.35
2022-01-07
385.94
396.42
385.54
392.25
+6.29
2022-01-06
395.33
395.62
380.27
385.96
-9.34
2022-01-05
387.29
398.75
382.10
395.30
+8.11
2022-01-04
388.93
393.31
376.13
387.19
-1.97
2022-01-03
393.11
394.14
388.06
389.16
+3.22