农行纸钯金(美元)2022年价格历史
ABCUSDPD农行纸钯金(美元)（ABCUSDPD）2022年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
2129.77
2022年
最高价
美元/盎司
3067.96
2022-03-09
最低价
美元/盎司
1692.73
2022-12-19
2022年价格走势
农行纸钯金(美元) · 单位：美元/盎司（日K收盘）
2022年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；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
1810.14
1863.12
1779.56
1787.64
-22.68
2022-12-29
1795.43
1827.46
1773.03
1810.32
+16.63
2022-12-28
1844.32
1861.30
1792.45
1793.69
-51.76
2022-12-27
1795.45
1852.26
1789.57
1845.45
+86.01
2022-12-23
1713.75
1763.80
1672.88
1759.44
+41.92
2022-12-22
1715.13
1767.69
1690.22
1717.52
+3
2022-12-21
1737.02
1770.03
1706.87
1714.52
-21.76
2022-12-20
1692
1774.74
1680.77
1736.28
+43.55
2022-12-19
1748.06
1770.21
1687.14
1692.73
-71.35
2022-12-16
1764.08
1764.08
1764.08
1764.08
-126.10
2022-12-15
1890.18
1890.18
1890.18
1890.18
-48.93
2022-12-14
1939.11
1939.11
1939.11
1939.11
-32.03
2022-12-13
1971.14
1971.14
1971.14
1971.14
+62.22
2022-12-12
1908.92
1908.92
1908.92
1908.92
-55.95
2022-12-09
1964.87
1964.87
1964.87
1964.87
+30.26
2022-12-08
1934.61
1934.61
1934.61
1934.61
+55.27
2022-12-07
1879.34
1879.34
1879.34
1879.34
-10.42
2022-12-06
1889.76
1889.76
1889.76
1889.76
-38.91
2022-12-05
1928.67
1928.67
1928.67
1928.67
+24.22
2022-12-02
1904.45
1904.45
1904.45
1904.45
-2.31
2022-12-01
1906.76
1906.76
1906.76
1906.76
+18.87
2022-11-30
1887.89
1887.89
1887.89
1887.89
+7.77
2022-11-29
1880.12
1880.12
1880.12
1880.12
+29.82
2022-11-28
1850.30
1850.30
1850.30
1850.30
+18.67
2022-11-25
1831.63
1831.63
1831.63
1831.63
-82.52
2022-11-24
1914.15
1914.15
1914.15
1914.15
+17.12
2022-11-23
1897.03
1897.03
1897.03
1897.03
-4.27
2022-11-22
1901.30
1901.30
1901.30
1901.30
+24.04
2022-11-21
1877.26
1877.26
1877.26
1877.26
-107.25
2022-11-18
1984.51
1984.51
1984.51
1984.51
-16.41
2022-11-17
2000.92
2000.92
2000.92
2000.92
-94.77
2022-11-16
2095.69
2095.69
2095.69
2095.69
-5.41
2022-11-15
2101.10
2101.10
2101.10
2101.10
+53.39
2022-11-14
2047.71
2047.71
2047.71
2047.71
-1.69
2022-11-11
1976.36
2068.45
1957.88
2049.40
+71.17
2022-11-10
1885.15
1985.30
1830.65
1978.23
+83.61
2022-11-09
1941.10
1969.15
1882.95
1894.62
-46.48
2022-11-08
1899.86
1951.08
1880.79
1941.10
+41.74
2022-11-07
1880.08
1933.23
1865.54
1899.36
+24.20
2022-11-04
1822.86
1941.72
1819.20
1875.16
+52.30
2022-11-03
1874.35
1914.36
1790.84
1822.86
-51.48
2022-11-02
1918.39
1938.14
1872.10
1874.34
-43.70
2022-11-01
1857.66
1972.56
1847.28
1918.04
+59.88
2022-10-31
1923.48
1950.12
1843.44
1858.16
-70.81
2022-10-28
1964.36
1994.81
1913.05
1928.97
-35.43
2022-10-27
1993.66
2021.16
1938.20
1964.40
-31.90
2022-10-26
1946.46
1997.95
1935.20
1996.30
+48.88
2022-10-25
2009.18
2021.82
1904.75
1947.42
-63.11
2022-10-24
2063.13
2079.41
2002.13
2010.53
-18.57
2022-10-21
2099.77
2115.25
1976.21
2029.10
-71.45
2022-10-20
2014.60
2112.98
1998.16
2100.55
+85.94
2022-10-19
2035.22
2059.02
1978.89
2014.61
-20.56
2022-10-18
2019.92
2059.86
2014.04
2035.17
+14.39
2022-10-17
2031.47
2063
2014.65
2020.78
-26.23
2022-10-14
2140.40
2162.06
2042.34
2047.01
-89.57
2022-10-13
2169.12
2178.08
2039.59
2136.58
-32.54
2022-10-12
2179.94
2190.96
2126.43
2169.12
-1.76
2022-10-11
2227.75
2229.84
2142.25
2170.88
-54.95
2022-10-10
2233.02
2291.80
2215.86
2225.83
-33.10
2022-10-07
2293.42
2322.61
2249.07
2258.93
-34.90
2022-10-06
2279.72
2328.58
2265.08
2293.83
+20.09
2022-10-05
2349.74
2366.35
2221.94
2273.74
-76.47
2022-10-04
2261.04
2373.09
2222.60
2350.21
+89.33
2022-10-03
2188.31
2280.91
2183.44
2260.88
+57.47
2022-09-30
2247.56
2254.27
2189.68
2203.41
-43.77
2022-09-29
2171.19
2271.95
2137.05
2247.18
+77.05
2022-09-28
2122.66
2177.32
2061.65
2170.13
+46.26
2022-09-27
2076.80
2148.34
2049.93
2123.87
+44.82
2022-09-26
2103.73
2118.95
2055.85
2079.05
-29.83
2022-09-23
2190.83
2204.01
2090.29
2108.88
-79.69
2022-09-22
2173.69
2210.73
2121.73
2188.57
+14.88
2022-09-21
2179.16
2229.21
2160.38
2173.69
-5.46
2022-09-20
2227.68
2255.14
2128.78
2179.15
-48.27
2022-09-19
2158.43
2239.18
2113.43
2227.42
+108.68
2022-09-16
2159
2167.93
2097.89
2118.74
-36.57
2022-09-15
2185.76
2200.77
2140.17
2155.31
-28.96
2022-09-14
2142.27
2196.26
2092.31
2184.27
+39.46
2022-09-13
2295.35
2296.26
2144.36
2144.81
-148.09
2022-09-12
2193.33
2292.90
2174.03
2292.90
+102.89
2022-09-09
2179.51
2215.01
2124.11
2190.01
+9.80
2022-09-08
2041.21
2202.76
2041.21
2180.21
+138.50
2022-09-07
2022.51
2045.81
1976.01
2041.71
+19.20
2022-09-06
2048.06
2094.18
2021.66
2022.51
-24.73
2022-09-05
2043.71
2065.70
2034.57
2047.24
-10.86
2022-09-02
2033.50
2086.05
2021.46
2058.10
+26.54
2022-09-01
2094.81
2122.59
2021.76
2031.56
-63.01
2022-08-31
2117.45
2158.44
2081.84
2094.57
-25.65
2022-08-30
2155.26
2190.22
2089.01
2120.22
-37.21
2022-08-29
2129.93
2190.45
2120.43
2157.43
+14.96
2022-08-26
2177.69
2230.78
2134.98
2142.47
-34.28
2022-08-25
2058.67
2186.12
2048.45
2176.75
+118.74
2022-08-24
2007.44
2068.21
1993.01
2058.01
+51.85
2022-08-23
2011.74
2062.08
1997.17
2006.16
-4.77
2022-08-22
2144.59
2173.08
1979.81
2010.93
-121.28
2022-08-19
2166.99
2187.08
2122.85
2132.21
-34.78
2022-08-18
2162.14
2206.56
2147.71
2166.99
+3.73
2022-08-17
2178.28
2186.83
2150.54
2163.26
-15.15
2022-08-16
2207.70
2207.70
2126.88
2178.41
-30.29
2022-08-15
2239.42
2248.38
2152.56
2208.70
-67.25
2022-08-12
2298.84
2312.04
2245.11
2275.95
-25.36
2022-08-11
2262.02
2317.33
2247.30
2301.31
+37.56
2022-08-10
2275.73
2280.71
2206.04
2263.75
-12.58
2022-08-09
2263.75
2277.41
2191.76
2276.33
+12.95
2022-08-08
2147.73
2272.77
2144.77
2263.38
+114.86
2022-08-05
2092.68
2168.77
2080.55
2148.52
+53.22
2022-08-04
2036.31
2120.63
2013.58
2095.30
+60.13
2022-08-03
2106.52
2131.71
2009.31
2035.17
-71.35
2022-08-02
2212.49
2245.02
2073.10
2106.52
-106.86
2022-08-01
2151.65
2243.90
2111.23
2213.38
+60.87
2022-07-29
2102.94
2158.67
2065.43
2152.51
+49.68
2022-07-28
2041.80
2117.79
2018.29
2102.83
+60.56
2022-07-27
2020.62
2060.05
2015.65
2042.27
+21.94
2022-07-26
2039.27
2045.78
1998.01
2020.33
-19.40
2022-07-25
2032.58
2049.51
1993.56
2039.73
-11.10
2022-07-22
1916.70
2070.87
1883.73
2050.83
+161.69
2022-07-21
1895.97
1898
1860.43
1889.14
-7.22
2022-07-20
1890.62
1930.69
1871.69
1896.36
+5.26
2022-07-19
1866.70
1916.78
1865.52
1891.10
+24.51
2022-07-18
1883.08
1919.23
1866.59
1866.59
+10.85
2022-07-15
1919.45
1944.42
1848.28
1855.74
-62.83
2022-07-14
1996.07
2011.49
1896.33
1918.57
-83.11
2022-07-13
2063.63
2071.81
1961.98
2001.68
-62.52
2022-07-12
2204.27
2204.97
2055.89
2064.20
-135.19
2022-07-11
2193.07
2208.39
2102.06
2199.39
+45.37
2022-07-08
2015.21
2179.43
1998.95
2154.02
+138.81
2022-07-07
1952.30
2019.21
1908.63
2015.21
+67.45
2022-07-06
1951.01
1983.39
1940.24
1947.76
-4.57
2022-07-05
1959.88
1967.33
1916.75
1952.33
-0.66
2022-07-04
1977.09
1985.87
1947.26
1952.99
-37.73
2022-07-01
1904.13
1992.91
1901.10
1990.72
+87.37
2022-06-30
1988.36
2015.31
1892.02
1903.35
-85.06
2022-06-29
1893.65
2044.21
1886.58
1988.41
+94.67
2022-06-28
1916.15
1943.12
1881.46
1893.74
-22.48
2022-06-27
1905.97
1986.97
1893.56
1916.22
+19.52
2022-06-24
1871.49
1908.60
1857.75
1896.70
+25.92
2022-06-23
1881.71
1922.48
1866.22
1870.78
-11.84
2022-06-22
1898.15
1912.66
1871.19
1882.62
-18.70
2022-06-21
1857.14
1932.72
1857.14
1901.32
+44.18
2022-06-20
1869.59
1902.16
1836.45
1857.14
+8.97
2022-06-17
1913.15
1937.96
1837.16
1848.17
-43.12
2022-06-16
1869.82
1909.18
1861.52
1891.29
+21.47
2022-06-15
1861.48
1891.64
1855.56
1869.82
+40.92
2022-06-14
1847.97
1873.31
1802.10
1828.90
-19.04
2022-06-13
1946.73
1947.80
1818.04
1847.94
-96.18
2022-06-10
1948.30
1964.36
1890.39
1944.12
-3.99
2022-06-09
1974.65
1984.05
1933.71
1948.11
-25.09
2022-06-08
2001.06
2023.46
1953.90
1973.20
-25
2022-06-07
2035.40
2042.60
1961.06
1998.20
-26.79
2022-06-06
1997.69
2057.42
1997.69
2024.99
+32.17
2022-06-03
2039.24
2087.83
1983.93
1992.82
-46.41
2022-06-02
2019.53
2050.04
2001.29
2039.23
+18.99
2022-06-01
2015.72
2063.20
2003.44
2020.24
+1.82
2022-05-31
2074.55
2088.02
1997.43
2018.42
-25.58
2022-05-30
2081.95
2115.68
2044
2044
-36.90
2022-05-27
2016.12
2088.39
2008
2080.90
+65.90
2022-05-26
2021.69
2034.75
1999.58
2015
-7.54
2022-05-25
2033.50
2066.23
1987.84
2022.54
-1.16
2022-05-24
2012.08
2044.28
1994.64
2023.70
+12.86
2022-05-23
1995.45
2068.02
1993
2010.84
+34.05
2022-05-20
2009.91
2057.33
1976.29
1976.79
-32.59
2022-05-19
2057.55
2057.55
1969.06
2009.38
-48.28
2022-05-18
2095.61
2146.81
2030.27
2057.66
-40.21
2022-05-17
2019.63
2115.48
2015.37
2097.87
+78.36
2022-05-16
1976.83
2029.23
1932.46
2019.51
+44.19
2022-05-13
1925.37
1995.50
1897.41
1975.32
+50.06
2022-05-12
2071.25
2073.94
1891.05
1925.26
-146.13
2022-05-11
2076.17
2113.87
2056.05
2071.39
-4.78
2022-05-10
2123.08
2181.15
2066.63
2076.17
-47.52
2022-05-09
2058.83
2164.26
2018.97
2123.69
+50.96
2022-05-06
2205.02
2216.82
2061.34
2072.73
-130.03
2022-05-05
2267.95
2306.45
2192.27
2202.76
-60.80
2022-05-04
2276.44
2313.33
2249
2263.56
-12.89
2022-05-03
2253.06
2304.82
2216.68
2276.45
+22.40
2022-05-02
2331.58
2336.08
2186.59
2254.05
-55.28
2022-04-29
2246.81
2348.24
2242.28
2309.33
+62.03
2022-04-28
2231.09
2313.82
2226.10
2247.30
+12.33
2022-04-27
2244.74
2280.43
2186.45
2234.97
-11.14
2022-04-26
2130.40
2276.85
2128.69
2246.11
+115.71
2022-04-25
2338.33
2347.60
2086.99
2130.40
-288.31
2022-04-22
2454.66
2472.74
2391.39
2418.71
-38.06
2022-04-21
2468.50
2508.82
2431.83
2456.77
-11.23
2022-04-20
2409.07
2514
2384.45
2468
+57.56
2022-04-19
2457.19
2488.78
2373
2410.44
-47
2022-04-18
2412.20
2460.98
2406.72
2457.44
+73.28
2022-04-15
2364.07
2390.99
2363.38
2384.16
+19.34
2022-04-14
2394.40
2409.59
2332.26
2364.82
-5.51
2022-04-13
2392.26
2446.57
2334.73
2370.33
-22.06
2022-04-12
2463.52
2487.38
2338.07
2392.39
-71.76
2022-04-11
2497.56
2567.51
2437.32
2464.15
+33.91
2022-04-08
2279.02
2490.73
2240.62
2430.24
+144.97
2022-04-07
2203.47
2303.86
2194.10
2285.27
+88.68
2022-04-06
2276.51
2295.16
2189.01
2196.59
-78.04
2022-04-05
2313.74
2338.77
2259.13
2274.63
-38.59
2022-04-04
2317.85
2362.46
2295.17
2313.22
+30.27
2022-04-01
2314.43
2361.91
2253.29
2282.95
-26.50
2022-03-31
2272.30
2316.46
2217.79
2309.45
+38.16
2022-03-30
2150.72
2276.81
2119.36
2271.29
+120.42
2022-03-29
2224.25
2317.11
2054.46
2150.87
-71.19
2022-03-28
2374.73
2411.37
2200.20
2222.06
-191.81
2022-03-25
2533.02
2565.45
2412.24
2413.87
-119.93
2022-03-24
2533.44
2574.27
2505.93
2533.80
+0.36
2022-03-23
2519.17
2605.63
2496.05
2533.44
+14.15
2022-03-22
2588.62
2620.41
2487.85
2519.29
-53.86
2022-03-21
2514.70
2625.74
2493.79
2573.15
+47.82
2022-03-18
2545.46
2659.14
2492.02
2525.33
-14.51
2022-03-17
2415.02
2557.62
2393.66
2539.84
+124.82
2022-03-16
2471.32
2516.63
2412.55
2415.02
-57.30
2022-03-15
2409.78
2523.09
2376.27
2472.32
-259.88
2022-03-14
2732.20
2732.20
2732.20
2732.20
-54.69
2022-03-11
2931.38
3005.52
2732.29
2786.89
-128.98
2022-03-10
3068.09
3120.55
2895.01
2915.87
-152.09
2022-03-09
3044.63
3331.02
2910.81
3067.96
+24.46
2022-03-08
3021.96
3244.39
2916.98
3043.50
-3.46
2022-03-07
3026.06
3454.64
2868.82
3046.96
+74.79
2022-03-04
2766.98
2991.04
2738.40
2972.17
+207.58
2022-03-03
2675.14
2814.38
2620.03
2764.59
+91.89
2022-03-02
2604.44
2695
2546.14
2672.70
+66.81
2022-03-01
2492.85
2746.84
2480.58
2605.89
+110.79
2022-02-28
2510.03
2547.63
2462.85
2495.10
+141.70
2022-02-25
2612.87
2657.30
2342.48
2353.40
-277.59
2022-02-24
2474.22
2732.86
2463.60
2630.99
+158.23
2022-02-23
2411.19
2474.69
2368.08
2472.76
+63.08
2022-02-22
2386.69
2456.33
2372.78
2409.68
+22.99
2022-02-21
2390.95
2407.17
2321.85
2386.69
+34.20
2022-02-18
2371.30
2408.88
2315.29
2352.49
-20.33
2022-02-17
2307.85
2440.20
2293.93
2372.82
+66.09
2022-02-16
2239.83
2336.20
2237.83
2306.73
+65.90
2022-02-15
2347.70
2350.47
2210.08
2240.83
-107.98
2022-02-14
2380.95
2416.98
2279.95
2348.81
+117.60
2022-02-11
2334.49
2341.98
2201.14
2231.21
-104.77
2022-02-10
2301.92
2351.59
2282.49
2335.98
+33.57
2022-02-09
2289.09
2314.14
2254.46
2302.41
+13.45
2022-02-08
2271.50
2302.95
2227.71
2288.96
+16.96
2022-02-07
2319.70
2330.45
2193.05
2272
-57.71
2022-02-04
2344.37
2380.83
2300.72
2329.71
-14.16
2022-02-03
2401.91
2415.96
2302.90
2343.87
-59.17
2022-02-02
2377.40
2448.39
2354.15
2403.04
+26.02
2022-02-01
2415.44
2424.31
2327.48
2377.02
-37.79
2022-01-31
2389.45
2475.76
2378.83
2414.81
+69.07
2022-01-28
2389.81
2417.26
2281.17
2345.74
-44.57
2022-01-27
2370.08
2405.48
2265.86
2390.31
+20.87
2022-01-26
2197.10
2399.72
2188.35
2369.44
+172.09
2022-01-25
2160.49
2212.98
2153.89
2197.35
+37.48
2022-01-24
2130.20
2174.32
2112.27
2159.87
+27.76
2022-01-21
2076.88
2164.43
2058.20
2132.11
+55.61
2022-01-20
2026.73
2108.89
2006.76
2076.50
+49.77
2022-01-19
1932.69
2056.19
1901.01
2026.73
+96.05
2022-01-18
1909.51
1946.88
1891.70
1930.68
+21.17
2022-01-17
1898.58
1919.79
1887.40
1909.51
+8.03
2022-01-14
1910.33
1938.32
1876.97
1901.48
-10.72
2022-01-13
1943.14
1955.64
1895.43
1912.20
-31.31
2022-01-12
1897.06
1970.01
1890.93
1943.51
+48.20
2022-01-11
1929.93
1961.69
1888.93
1895.31
-34.12
2022-01-10
1954.70
1990.08
1913.22
1929.43
+16.86
2022-01-07
1879.45
1932.86
1879.45
1912.57
+33
2022-01-06
1932.38
1933.78
1853.56
1879.57
-52.67
2022-01-05
1888.98
1947.16
1864.74
1932.24
+43.77
2022-01-04
1902.28
1918.31
1839.67
1888.47
-14.94
2022-01-03
1923.33
1927.75
1898.01
1903.41
+14.26