农行纸钯金(人民币)2023年价格历史
ABCCNYPD农行纸钯金(人民币)（ABCCNYPD）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
305.64
2023年
最高价
元/克
399.57
2023-01-06
最低价
元/克
221.84
2023-12-09
2023年价格走势
农行纸钯金(人民币) · 单位：元/克（日K收盘）
2023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
2023-12-30
258.87
259.44
257.31
257.42
-1.46
2023-12-29
265.07
266.50
258.58
258.88
-6.19
2023-12-28
274.24
274.24
264.55
265.07
-8.52
2023-12-27
276.12
279.44
272.48
273.59
-2.58
2023-12-26
277.73
281.34
276.07
276.17
-4.19
2023-12-23
284.12
284.30
280.17
280.36
-3.52
2023-12-22
279.96
290.62
279.60
283.88
+3.98
2023-12-21
281.17
285.74
277.29
279.90
-1.21
2023-12-20
286.54
289.59
279.02
281.11
-5.49
2023-12-19
280.13
290.02
272.20
286.60
+6.48
2023-12-18
269.20
283.02
268.40
280.12
+6.66
2023-12-16
270.41
278.70
270.41
273.46
+3.05
2023-12-15
249.51
270.81
249.16
270.41
+20.89
2023-12-14
227.48
251.43
224.24
249.52
+22.10
2023-12-13
228.43
230.31
224.71
227.42
-1.01
2023-12-12
224.37
231.33
224.12
228.43
+4.11
2023-12-11
222.31
226.43
219.61
224.32
+2.48
2023-12-09
224.99
225
220.96
221.84
-3
2023-12-08
229.27
230.59
223.21
224.84
-4.67
2023-12-07
225.63
232.79
220.54
229.51
+3.94
2023-12-06
223.53
229.07
216.34
225.57
+2.03
2023-12-05
227.42
230.79
221.90
223.54
-4.34
2023-12-04
236.19
236.30
225.49
227.88
-6.81
2023-12-02
233.16
236.67
232.57
234.69
+1.77
2023-12-01
236.31
239.94
232.19
232.92
-3.34
2023-11-30
240.66
242.77
235.75
236.26
-4.33
2023-11-29
247.83
249.34
238.28
240.59
-7.26
2023-11-28
248.69
251.88
243.28
247.85
-0.19
2023-11-27
248.04
248.04
248.04
248.04
-2.02
2023-11-25
250.10
251.32
249.19
250.06
-0.10
2023-11-24
245.90
252.20
244.17
250.16
+4.26
2023-11-23
247.55
251
244.83
245.90
-1.68
2023-11-22
250.89
252.84
245.46
247.58
-5.62
2023-11-21
254.13
255.71
248.02
253.20
-0.71
2023-11-20
247.05
254.81
246.70
253.91
+5.41
2023-11-18
249.17
249.47
246.38
248.50
-0.71
2023-11-17
248.71
250.45
244.71
249.21
+0.50
2023-11-16
246.12
249.51
242.71
248.71
+2.59
2023-11-15
240.16
247.36
237.82
246.12
+6.08
2023-11-14
233.55
244.75
231.66
240.04
+6.51
2023-11-13
231.45
235.96
227.45
233.53
+2.98
2023-11-11
234.09
235.85
230.38
230.55
-3.58
2023-11-10
241.10
242.04
226.72
234.13
-6.96
2023-11-09
248.90
252.09
237.06
241.09
-7.80
2023-11-08
253.09
255.78
241.51
248.89
-4.12
2023-11-07
264.63
265.24
251.07
253.01
-11.81
2023-11-06
266.43
269.07
264.28
264.82
-2.69
2023-11-04
265.28
268.12
264.93
267.51
+2.23
2023-11-03
264.16
271.19
263.60
265.28
+1.13
2023-11-02
266.65
268.57
263.98
264.15
-2.19
2023-11-01
269.50
272.38
266.18
266.34
-3.58
2023-10-31
270.63
273.22
267.68
269.92
-0.66
2023-10-30
268.76
276.18
267.64
270.58
+2.41
2023-10-28
267.28
269.30
266.68
268.17
+0.90
2023-10-27
270.06
273.34
267.10
267.27
-2.79
2023-10-26
269.47
272.73
264.66
270.06
+0.58
2023-10-25
266.69
272.84
265.54
269.48
+2.74
2023-10-24
271.37
272.45
263.06
266.74
-4.28
2023-10-23
263.90
272.61
260.21
271.02
+7.04
2023-10-21
264.67
265.85
263.80
263.98
-0.80
2023-10-20
265.64
267.89
263.18
264.78
-0.72
2023-10-19
268.90
271.85
262.47
265.50
-2.99
2023-10-18
270.64
274.64
266.12
268.49
-2.17
2023-10-17
273.03
275.39
268.29
270.66
-2.48
2023-10-16
275.70
276.53
269.63
273.14
-0.54
2023-10-14
270
274.01
270
273.68
+3.51
2023-10-13
272.92
276.80
269.41
270.17
-2.37
2023-10-12
277.78
282.32
272.03
272.54
-5.27
2023-10-11
277.06
283.47
275.11
277.81
+0.87
2023-10-10
269.23
277.63
267.90
276.94
+7.32
2023-10-09
276.04
278.88
266.87
269.62
-9.22
2023-10-06
272.94
279.78
271.66
278.84
+5.90
2023-10-05
279.06
282.70
271.88
272.94
-6.26
2023-10-04
282.34
284.63
275.95
279.20
-3.48
2023-10-03
289.71
289.84
279.26
282.68
-6.86
2023-10-02
297.87
298.86
286.29
289.54
-9.36
2023-09-29
303.57
307.38
298.31
298.90
-4.55
2023-09-28
290.98
305.06
289.61
303.45
+12.32
2023-09-27
292.24
298.44
290.56
291.13
-1.18
2023-09-26
294.73
295.54
288.66
292.31
-2.47
2023-09-25
297.74
299.17
294.12
294.78
-2.78
2023-09-22
304.23
306.77
297.32
297.56
-3.44
2023-09-21
302.50
305.86
294.24
301
-2.09
2023-09-20
300.50
307.50
299.65
303.09
+2.59
2023-09-19
295.61
303.12
295.21
300.50
+4.94
2023-09-18
296.34
298.90
291.89
295.56
+0.05
2023-09-15
299.07
303.17
292.97
295.51
-3.33
2023-09-14
298.04
300.87
295.88
298.84
+0.79
2023-09-13
294.85
299.27
292.16
298.05
+3.26
2023-09-12
289.74
295.03
288.29
294.79
+6.27
2023-09-11
287.96
291.06
285.70
288.52
+1.58
2023-09-08
290.81
295.18
286.51
286.94
-3.86
2023-09-07
287.88
293.43
285.63
290.80
+2.82
2023-09-06
290.88
291.31
282.37
287.98
-2.90
2023-09-05
291.02
292.20
282.37
290.88
-0.18
2023-09-04
289.96
292.93
289.65
291.06
+1.01
2023-09-01
288.92
292.46
287.50
290.05
+1.15
2023-08-31
291.43
294.33
288.18
288.90
-2.51
2023-08-30
296.48
298.70
290.84
291.41
-5.30
2023-08-29
298.84
300.26
289.51
296.71
-2.12
2023-08-28
290.63
300.83
290.33
298.83
+6.94
2023-08-25
293.52
297.63
288.95
291.89
-1.63
2023-08-24
301.76
304.36
292.71
293.52
-8.24
2023-08-23
301.40
308.56
297.34
301.76
+0.37
2023-08-22
294.68
307.66
292.55
301.39
+6.66
2023-08-21
299.99
302.08
293.06
294.73
-3.31
2023-08-18
288.88
298.88
288.67
298.04
+9.11
2023-08-17
290.47
294.48
286.96
288.93
-1.56
2023-08-16
294.48
296.22
287.75
290.49
-3.99
2023-08-15
299.98
301.40
293.30
294.48
-5.60
2023-08-14
309.04
310
295.58
300.08
-5.76
2023-08-11
305.24
315.30
303.13
305.84
+0.51
2023-08-10
295.56
307.58
295.45
305.33
+15.10
2023-08-09
288.20
291.85
284.25
290.23
+1.99
2023-08-08
289.32
292.19
283.02
288.24
-1.08
2023-08-07
295.65
298.90
288.72
289.32
-7.79
2023-08-04
293.14
298.15
291.04
297.11
+3.99
2023-08-03
292.44
296.16
287.46
293.12
+0.68
2023-08-02
287.97
294.54
287.38
292.44
+4.47
2023-08-01
298.50
300.89
287.38
287.97
-10.53
2023-07-31
292.14
299.26
289.47
298.50
+5.06
2023-07-28
290.62
296.44
286.34
293.44
+2.83
2023-07-27
293.97
296.44
286.38
290.61
-3.07
2023-07-26
299.01
301.29
289.61
293.68
-5.33
2023-07-25
302
303.58
297.15
299.01
-2.97
2023-07-24
302.45
304.89
300.87
301.98
+0.38
2023-07-21
299.98
304.87
297.09
301.60
+1.64
2023-07-20
307.91
308.97
296.98
299.96
-7.89
2023-07-19
309.47
311.03
303.07
307.85
-1.62
2023-07-18
301.32
310.69
299.58
309.47
+8.23
2023-07-17
295.25
304.69
294.41
301.24
+6.31
2023-07-14
301.18
303.50
293.83
294.93
-6.36
2023-07-13
299.64
306
297.28
301.29
+1.91
2023-07-12
292.20
304.37
292.20
299.38
+7.04
2023-07-11
291.51
294.07
287.02
292.34
-0.97
2023-07-10
295.48
295.48
282.41
293.31
+0.99
2023-07-07
293.64
297.44
289.14
292.32
-1.32
2023-07-06
298.64
301.37
290.48
293.64
-5
2023-07-05
295.81
298.64
290.46
298.64
+2.59
2023-07-04
292.72
297.53
289.51
296.05
+3.33
2023-07-03
292.55
297.55
288.63
292.72
+1.68
2023-06-30
291.03
299.54
290.33
291.04
+0.30
2023-06-29
292.91
298.88
289.01
290.74
-2.17
2023-06-28
305.37
307.39
286.12
292.91
-12.46
2023-06-27
310.68
311.77
304.46
305.37
-5.38
2023-06-26
302.73
318.27
302.54
310.75
+9.56
2023-06-23
301.29
304.06
297.60
301.19
-0.09
2023-06-22
319.18
319.73
300.40
301.28
-17.73
2023-06-21
323.05
324.36
314.36
319.01
-4.03
2023-06-20
329.42
330.04
317.12
323.04
-6.52
2023-06-19
328.39
329.56
323.82
329.56
+0.27
2023-06-16
322.03
331.35
321.62
329.29
+7.30
2023-06-15
327.31
328.49
317.52
321.99
-5.24
2023-06-14
320.18
328.23
316.11
327.23
+6.87
2023-06-13
315.58
324.01
313.79
320.36
+4.77
2023-06-12
307.08
316.11
304.62
315.59
+10.14
2023-06-09
315.29
317.52
303.68
305.45
-9.80
2023-06-08
325.60
325.65
315.20
315.25
-10.35
2023-06-07
327.85
330.49
325.42
325.60
-2.19
2023-06-06
326.99
333.34
322.68
327.79
+0.69
2023-06-05
330.62
336.98
323.95
327.10
+0.51
2023-06-02
323.78
329.90
321.35
326.59
+2.69
2023-06-01
317.08
324.76
315.08
323.90
+6.83
2023-05-31
324.53
329.92
314.87
317.07
-7.20
2023-05-30
327.33
334.03
321.25
324.27
-3.07
2023-05-29
329.37
331.52
325.16
327.34
-3.63
2023-05-26
331.49
334.34
325.72
330.97
-0.51
2023-05-25
320.32
331.51
319.69
331.48
+10.67
2023-05-24
335.70
335.96
320.45
320.81
-15.04
2023-05-23
342.94
342.99
334.07
335.85
-7.25
2023-05-22
347.37
349.56
340.53
343.10
-3.75
2023-05-19
336.38
349.82
333.20
346.85
+10.75
2023-05-18
338.91
339.79
333.83
336.10
-2.77
2023-05-17
341.47
342.91
336.65
338.87
-2.65
2023-05-16
349.95
351.11
340.30
341.52
-8.39
2023-05-15
342.68
350.64
341.64
349.91
+4.83
2023-05-12
349.49
356.52
342.75
345.08
-4.53
2023-05-11
355.89
366.60
348.97
349.61
-12.77
2023-05-10
354.29
365.97
353.29
362.38
+5.87
2023-05-09
353.65
358.92
346.87
356.51
+3.01
2023-05-08
339.41
356.59
338.39
353.50
+18.50
2023-05-05
335
335
335
335
+10.62
2023-05-04
324.38
324.38
324.38
324.38
+3.40
2023-05-03
320.98
320.98
320.98
320.98
-3.52
2023-05-02
324.50
324.50
324.50
324.50
-6.52
2023-05-01
331.02
331.02
331.02
331.02
-8.49
2023-04-28
339.51
339.51
339.51
339.51
-0.15
2023-04-27
339.66
339.66
339.66
339.66
-3.50
2023-04-26
343.16
343.16
343.16
343.16
+8.60
2023-04-25
334.56
334.56
334.56
334.56
-7.27
2023-04-24
341.83
341.83
341.83
341.83
-17.71
2023-04-21
357.15
365.46
352.28
359.54
+2.39
2023-04-20
356.60
363.65
355.39
357.15
+0.49
2023-04-19
365.42
367.36
354.59
356.66
-9
2023-04-18
348.44
368.10
346.70
365.66
+17.22
2023-04-17
334.61
351.41
332.74
348.44
+10.61
2023-04-14
329.82
342.01
329.54
337.83
+8.05
2023-04-13
326.91
331.95
325.24
329.78
+2.88
2023-04-12
325.51
328.99
323.14
326.90
+1.31
2023-04-11
319.10
328.57
316.88
325.59
+6.67
2023-04-10
329.28
330.91
318.27
318.92
-8.86
2023-04-07
326.64
330.15
325.33
327.78
+1.28
2023-04-06
323.51
326.75
317.78
326.50
+2.67
2023-04-05
325.19
331.33
323.06
323.83
-1.33
2023-04-04
326.90
335.04
324.74
325.16
-1.63
2023-04-03
324.77
334.84
324.17
326.79
-2
2023-03-31
329.17
337.15
325.98
328.79
-0.39
2023-03-30
321.71
334.93
320.53
329.18
+7.46
2023-03-29
315.83
326.09
315.70
321.72
+5.76
2023-03-28
317.84
319
312.35
315.96
-1.88
2023-03-27
317.53
320.40
313.40
317.84
+1.38
2023-03-24
318.55
323.29
313.31
316.46
-2
2023-03-23
328.49
328.60
316.53
318.46
-9.86
2023-03-22
314.26
329.24
307.56
328.32
+14.05
2023-03-21
316.09
319.29
311.93
314.27
-1.82
2023-03-20
319.81
320.63
310.72
316.09
+0.77
2023-03-17
321.41
325.73
311.15
315.32
-6.50
2023-03-16
325.52
331.63
317.57
321.82
-3.68
2023-03-15
341.99
343.02
320.17
325.50
-16.34
2023-03-14
326.35
343.43
322.72
341.84
+15.84
2023-03-13
312.54
331.15
309.98
326
+11.81
2023-03-10
311.18
319.89
309.74
314.19
+3.21
2023-03-09
318.53
318.59
307.33
310.98
-7.53
2023-03-08
316.45
321.15
313.83
318.51
+1.92
2023-03-07
322.06
327.76
313.83
316.59
-5.38
2023-03-06
324.98
327.27
320.08
321.97
-1.65
2023-03-03
325.20
327.83
320.75
323.62
-1.58
2023-03-02
324.27
326.78
320
325.20
+0.92
2023-03-01
320.12
326.02
316.90
324.28
+4.13
2023-02-28
322.72
327.56
315.84
320.15
-3.18
2023-02-27
320.33
332.12
317.49
323.33
+9.74
2023-02-24
326.54
329.44
309.64
313.59
-12.77
2023-02-23
334.60
336.11
326.13
326.36
-8.36
2023-02-22
343.33
345
334.35
334.72
-8.52
2023-02-21
339.06
344.90
333.61
343.24
+4.17
2023-02-20
333.64
344.16
331.92
339.07
+3.30
2023-02-17
334.06
344.50
326.29
335.77
+1.77
2023-02-16
321.93
334.52
321.85
334
+11.36
2023-02-15
336.66
338.28
320.45
322.64
-14.49
2023-02-14
344.51
353.08
336.48
337.13
-7.45
2023-02-13
343.38
351.59
341.14
344.58
+0.29
2023-02-10
359.37
363
343.49
344.29
-15.08
2023-02-09
363.85
370.41
358.36
359.37
-4.48
2023-02-08
365.30
372.53
360.90
363.85
-1.68
2023-02-07
350.11
367.80
348.06
365.53
+15.31
2023-02-06
358.73
360.88
344.78
350.22
-3.66
2023-02-03
364.86
373.56
353.15
353.88
-10.74
2023-02-02
368.68
371.84
357.60
364.62
-4.17
2023-02-01
359.18
374
358.86
368.79
+9.46
2023-01-31
358.82
362.73
351.17
359.33
+0.12
2023-01-30
356.30
363.46
355.19
359.21
+0.63
2023-01-27
370.70
374.93
355.95
358.58
-12.21
2023-01-26
374.38
378.09
370.33
370.79
-3.76
2023-01-25
384.93
386.67
372.62
374.55
-10.46
2023-01-24
379.46
386.42
373.92
385.01
+5.54
2023-01-23
383.52
387.31
375.10
379.47
-3.55
2023-01-20
375
392.01
374.14
383.02
+8.50
2023-01-19
384.29
384.95
369.73
374.52
-9.79
2023-01-18
379.34
394.08
378.79
384.31
+4.97
2023-01-17
384.23
388.02
377.03
379.34
-4.89
2023-01-16
388.07
388.58
382.31
384.23
-1.67
2023-01-13
389.39
395.39
379.23
385.90
-4.03
2023-01-12
387.39
396.46
382.11
389.93
+2.54
2023-01-11
392.69
395.65
387.29
387.39
-5.29
2023-01-10
392.69
399.93
387.11
392.68
-0.01
2023-01-09
402.01
405.27
390.10
392.69
-6.88
2023-01-06
392.69
400.65
385.93
399.57
+6.85
2023-01-05
398.49
407.86
392.38
392.72
-5.78
2023-01-04
396.49
398.50
381.32
398.50
+1.20
2023-01-03
403.62
406.44
397.30
397.30
+1.21