农行纸钯金(美元)2023年价格历史
ABCUSDPD农行纸钯金(美元)（ABCUSDPD）2023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
1347.04
2023年
最高价
美元/盎司
1818.35
2023-01-06
最低价
美元/盎司
967.76
2023-12-09
2023年价格走势
农行纸钯金(美元) · 单位：美元/盎司（日K收盘）
2023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
2023-12-30
1129.02
1131.50
1122.22
1122.70
-6.33
2023-12-29
1156
1162.22
1127.72
1129.03
-26.96
2023-12-28
1195.90
1195.93
1153.72
1155.99
-37.11
2023-12-27
1204.11
1218.57
1188.26
1193.10
-11.24
2023-12-26
1211.13
1226.85
1203.88
1204.34
-18.25
2023-12-23
1238.93
1239.74
1221.74
1222.59
-15.33
2023-12-22
1220.81
1267.25
1219.24
1237.92
+17.35
2023-12-21
1226.11
1246.01
1209.21
1220.57
-5.27
2023-12-20
1249.51
1262.78
1216.74
1225.84
-23.91
2023-12-19
1221.57
1264.64
1187.01
1249.75
+28.22
2023-12-18
1173.95
1234.14
1170.48
1221.53
+29.01
2023-12-16
1179.25
1215.34
1179.25
1192.52
+13.27
2023-12-15
1088.24
1180.97
1086.70
1179.25
+90.98
2023-12-14
992.31
1096.60
978.19
1088.27
+96.21
2023-12-13
996.46
1004.65
980.26
992.06
-4.37
2023-12-12
978.78
1009.05
977.68
996.43
+17.89
2023-12-11
969.81
987.74
958.06
978.54
+10.78
2023-12-09
981.48
981.52
963.91
967.76
-13.05
2023-12-08
1000.10
1005.87
973.72
980.81
-20.34
2023-12-07
984.24
1015.42
962.09
1001.15
+17.16
2023-12-06
975.10
999.25
943.83
983.99
+8.84
2023-12-05
992.17
1006.74
968.04
975.15
-19.06
2023-12-04
1032.20
1032.70
984.05
994.21
-31.51
2023-12-02
1017.42
1033.80
1014.84
1025.72
+9.37
2023-12-01
1031.74
1047.43
1012.80
1016.35
-15.17
2023-11-30
1051.40
1061.07
1029.99
1031.52
-19.57
2023-11-29
1080.94
1088.67
1041.14
1051.09
-29.92
2023-11-28
1083.30
1096.72
1060.35
1081.01
+0.65
2023-11-27
1080.36
1080.36
1080.36
1080.36
-9.24
2023-11-25
1089.83
1095.07
1085.86
1089.60
-0.50
2023-11-24
1071.84
1098.87
1063.38
1090.10
+18.26
2023-11-23
1077.17
1092.17
1067.29
1071.84
-5.47
2023-11-22
1092.86
1101.68
1068.09
1077.31
-27.53
2023-11-21
1104.41
1117.47
1082.04
1104.84
+1.36
2023-11-20
1067.13
1107.42
1065.58
1103.48
+30.10
2023-11-18
1076.25
1077.56
1064.22
1073.38
-3.04
2023-11-17
1070.12
1082
1054.22
1076.42
+6.31
2023-11-16
1058.33
1072.71
1042.05
1070.11
+11.76
2023-11-15
1031.79
1063.89
1022.85
1058.35
+27.08
2023-11-14
998.46
1051.93
990.60
1031.27
+32.89
2023-11-13
989.89
1008.75
972.41
998.38
+12.33
2023-11-11
1000.89
1008.47
985.31
986.05
-15.03
2023-11-10
1031.61
1035.65
969.47
1001.08
-30.52
2023-11-09
1065.73
1079.92
1014.72
1031.60
-34.08
2023-11-08
1083.45
1094.79
1033.69
1065.68
-17.40
2023-11-07
1134.19
1136.83
1073.79
1083.08
-51.93
2023-11-06
1139.20
1153.39
1132.67
1135.01
-8.15
2023-11-04
1132.13
1147.09
1130.86
1143.16
+11.03
2023-11-03
1125.42
1156.66
1123.04
1132.13
+6.76
2023-11-02
1135.51
1143.95
1124.31
1125.37
-8.84
2023-11-01
1147.76
1159.89
1133.33
1134.21
-15.35
2023-10-31
1153.14
1163.85
1140.20
1149.56
-3.36
2023-10-30
1143.95
1176.21
1140.08
1152.92
+10.77
2023-10-28
1138.32
1146.93
1135.82
1142.15
+3.84
2023-10-27
1150.23
1163.99
1137.49
1138.31
-11.92
2023-10-26
1147.63
1161.43
1126.93
1150.23
+2.57
2023-10-25
1136.74
1162
1131.85
1147.66
+10.68
2023-10-24
1156.92
1161.33
1121.41
1136.98
-18.45
2023-10-23
1124.28
1161.37
1108.28
1155.43
+30.81
2023-10-21
1127.57
1132.58
1123.87
1124.62
-3.41
2023-10-20
1132
1141.06
1121.02
1128.03
-3.39
2023-10-19
1145.40
1157.93
1117.86
1131.42
-12.23
2023-10-18
1153.24
1171.74
1133.57
1143.65
-9.67
2023-10-17
1163.72
1173.77
1142.84
1153.32
-10.87
2023-10-16
1175.88
1178.38
1149.05
1164.19
-3.09
2023-10-14
1151.63
1168.70
1151.63
1167.28
+14.94
2023-10-13
1164.41
1180.40
1149.13
1152.34
-10.47
2023-10-12
1185.55
1205.46
1160.64
1162.81
-22.90
2023-10-11
1183.68
1210.04
1174
1185.71
+2.56
2023-10-10
1150.44
1185.81
1143.74
1183.15
+31.05
2023-10-09
1177.25
1192
1140.56
1152.10
-37.55
2023-10-06
1164.53
1193.66
1159.09
1189.65
+25.12
2023-10-05
1191.19
1206.10
1160.02
1164.53
-26.66
2023-10-04
1204.54
1214.30
1177.33
1191.19
-14.83
2023-10-03
1235.97
1236.52
1191.44
1206.02
-29.20
2023-10-02
1270.72
1274.90
1221.36
1235.22
-40.46
2023-09-29
1296.47
1311.83
1273.20
1275.68
-20.27
2023-09-28
1240.57
1302.63
1234.74
1295.95
+54.75
2023-09-27
1245.43
1272.92
1238.78
1241.20
-4.51
2023-09-26
1255.88
1259.66
1230.47
1245.71
-10.41
2023-09-25
1270.75
1275.13
1253.52
1256.12
-14.12
2023-09-22
1298.16
1309.02
1269.20
1270.24
-13.06
2023-09-21
1293.63
1307.76
1254.63
1283.30
-12.84
2023-09-20
1283.11
1313.84
1279.35
1296.14
+13.03
2023-09-19
1263.14
1295.25
1260.53
1283.11
+20.20
2023-09-18
1268.90
1278.25
1246.50
1262.91
-2.60
2023-09-15
1279.89
1297.76
1253.98
1265.51
-13.38
2023-09-14
1277.04
1288.28
1267.60
1278.89
+1.83
2023-09-13
1259.79
1281.83
1249.83
1277.06
+17.51
2023-09-12
1238.29
1260.58
1231.64
1259.55
+26.26
2023-09-11
1221.68
1243.31
1219.05
1233.29
+15.61
2023-09-08
1236.32
1252.54
1215.96
1217.68
-18.62
2023-09-07
1225.96
1247.50
1214.89
1236.30
+9.92
2023-09-06
1240.91
1242.18
1203.28
1226.38
-14.53
2023-09-05
1246.64
1246.79
1204.23
1240.91
-5.90
2023-09-04
1243.21
1255.24
1242.34
1246.81
+3.18
2023-09-01
1240.04
1256.63
1233.99
1243.63
+3.70
2023-08-31
1246.35
1258.16
1236.85
1239.93
-6.35
2023-08-30
1268.68
1278.16
1244.15
1246.28
-23.38
2023-08-29
1277.23
1283.37
1236.57
1269.66
-7.57
2023-08-28
1241.18
1285.25
1239.96
1277.23
+29.75
2023-08-25
1256.30
1272.41
1234.73
1247.48
-8.82
2023-08-24
1291.60
1302.71
1252.24
1256.30
-35.33
2023-08-23
1287.35
1318.75
1269.91
1291.63
+4.34
2023-08-22
1259.75
1314.12
1250.66
1287.29
+27.33
2023-08-21
1282.93
1292.05
1254.24
1259.96
-15.17
2023-08-18
1234.43
1278.62
1234.31
1275.13
+40.49
2023-08-17
1240.10
1259.69
1224.21
1234.64
-5.54
2023-08-16
1259.77
1265.77
1228.48
1240.18
-19.56
2023-08-15
1287.77
1291.50
1254.35
1259.74
-27.94
2023-08-14
1327.18
1331.75
1267.72
1287.68
-28.53
2023-08-11
1317.33
1357.57
1304.77
1316.21
-1.44
2023-08-10
1276.85
1328.78
1276.41
1317.65
+63.68
2023-08-09
1243.78
1261.54
1228.66
1253.97
+10.01
2023-08-08
1253.21
1264.46
1221.57
1243.96
-9.25
2023-08-07
1283.65
1294.41
1250.73
1253.21
-37.43
2023-08-04
1273.98
1294.97
1264.10
1290.64
+16.71
2023-08-03
1266.42
1287.21
1245.69
1273.93
+7.51
2023-08-02
1249.93
1277.69
1247.38
1266.42
+16.49
2023-08-01
1301.55
1311.96
1248.62
1249.93
-51.62
2023-07-31
1273.01
1304.21
1261.71
1301.55
+22.42
2023-07-28
1263.25
1291.44
1246.71
1279.13
+15.90
2023-07-27
1280.22
1296.26
1243.45
1263.23
-15.95
2023-07-26
1304.97
1314.75
1261.37
1279.18
-25.79
2023-07-25
1309.31
1323.68
1290.83
1304.97
-4.29
2023-07-24
1310.64
1321.41
1300.96
1309.26
+2.30
2023-07-21
1301.41
1322.42
1289.15
1306.96
+5.62
2023-07-20
1327.39
1332.53
1288.89
1301.34
-25.80
2023-07-19
1342.45
1348.93
1307.73
1327.14
-15.32
2023-07-18
1308.60
1348.35
1300.88
1342.46
+34.22
2023-07-17
1286.71
1323.23
1279.47
1308.24
+21.28
2023-07-14
1311.97
1322.16
1281.46
1286.96
-25.47
2023-07-13
1302.53
1329.83
1292.46
1312.43
+11.05
2023-07-12
1262.43
1322.43
1262.43
1301.38
+38.33
2023-07-11
1260.74
1272.40
1240.81
1263.05
-1.10
2023-07-10
1273.86
1273.86
1215.35
1264.15
+3.09
2023-07-07
1261.71
1281.99
1245.18
1261.06
-0.67
2023-07-06
1283.68
1297.40
1247.68
1261.73
-21.94
2023-07-05
1277.30
1283.67
1249.41
1283.67
+5.33
2023-07-04
1259.43
1284.35
1245.43
1278.34
+18.91
2023-07-03
1256.44
1279.44
1240.04
1259.43
+9.41
2023-06-30
1251.27
1285.34
1244.64
1250.02
—
2023-06-29
1259.53
1286.71
1242.30
1250.02
-9.51
2023-06-28
1317.43
1325.82
1229.34
1259.53
-57.93
2023-06-27
1337.17
1345.96
1312.75
1317.46
-20.01
2023-06-26
1309.66
1370.30
1306.13
1337.47
+29.99
2023-06-23
1307.93
1319.96
1291.93
1307.48
-0.42
2023-06-22
1384.73
1387.11
1304.08
1307.90
-76.11
2023-06-21
1400.73
1406.71
1362.50
1384.01
-16.67
2023-06-20
1432.43
1434.96
1375.06
1400.68
-32.39
2023-06-19
1429.24
1433.07
1408.31
1433.07
-5.91
2023-06-16
1406.12
1448.20
1405.14
1438.98
+33.05
2023-06-15
1425.80
1431.33
1382.36
1405.93
-19.52
2023-06-14
1392.56
1430
1374.46
1425.45
+32.13
2023-06-13
1375.50
1411.38
1366.97
1393.32
+17.77
2023-06-12
1341.13
1377.85
1328.32
1375.55
+40.92
2023-06-09
1380.55
1389.25
1326.90
1334.63
-45.75
2023-06-08
1422.25
1422.46
1380.15
1380.38
-41.87
2023-06-07
1433.91
1444.56
1421.46
1422.25
-11.39
2023-06-06
1433.21
1458.08
1410.94
1433.64
-0.07
2023-06-05
1449.98
1474.57
1420.05
1433.71
-1.70
2023-06-02
1421.15
1453.52
1412.80
1435.41
+13.70
2023-06-01
1388.60
1425.04
1379.58
1421.71
+33.13
2023-05-31
1427.33
1447.43
1378.78
1388.58
-37.60
2023-05-30
1440.84
1470.60
1412.47
1426.18
-14.71
2023-05-29
1451.40
1460.58
1431.46
1440.89
-17.72
2023-05-26
1458.12
1474.91
1432.73
1458.61
+0.54
2023-05-25
1412.95
1458.26
1408.28
1458.07
+42.96
2023-05-24
1482.66
1484.91
1413.52
1415.11
-68.20
2023-05-23
1517.31
1517.55
1474.50
1483.31
-34.70
2023-05-22
1542.28
1548.43
1506.96
1518.01
-22.87
2023-05-19
1488.43
1554.57
1474.24
1540.88
+53.72
2023-05-18
1507.61
1511.64
1478.35
1487.16
-20.25
2023-05-17
1523.68
1529.02
1497.72
1507.41
-16.50
2023-05-16
1566.85
1572.25
1518.02
1523.91
-42.77
2023-05-15
1532.93
1569.96
1528.26
1566.68
+22.87
2023-05-12
1565.71
1596.87
1533.54
1543.81
-22.40
2023-05-11
1596.80
1644.98
1563.37
1566.21
-60.70
2023-05-10
1592.11
1646.73
1587.82
1626.91
+23.39
2023-05-09
1592.41
1614.03
1558.62
1603.52
+11.79
2023-05-08
1530.26
1605.03
1524.33
1591.73
+82.86
2023-05-05
1508.87
1508.87
1508.87
1508.87
+47.75
2023-05-04
1461.12
1461.12
1461.12
1461.12
+16.88
2023-05-03
1444.24
1444.24
1444.24
1444.24
-15.84
2023-05-02
1460.08
1460.08
1460.08
1460.08
-29.27
2023-05-01
1489.35
1489.35
1489.35
1489.35
-39.58
2023-04-28
1528.93
1528.93
1528.93
1528.93
+1.87
2023-04-27
1527.06
1527.06
1527.06
1527.06
-15.07
2023-04-26
1542.13
1542.13
1542.13
1542.13
+40.05
2023-04-25
1502.08
1502.08
1502.08
1502.08
-40.78
2023-04-24
1542.86
1542.86
1542.86
1542.86
-80.89
2023-04-21
1617.34
1651.26
1595.03
1623.75
+6.42
2023-04-20
1611.77
1646.36
1606.27
1617.33
+5.28
2023-04-19
1654.12
1662.87
1599.89
1612.05
-43.14
2023-04-18
1576.43
1665.95
1568.54
1655.19
+78.77
2023-04-17
1515.80
1589.44
1507.30
1576.42
+46.14
2023-04-14
1494.58
1549.84
1493.34
1530.28
+35.89
2023-04-13
1480.14
1503
1472.57
1494.39
+14.28
2023-04-12
1471.23
1486.93
1461.56
1480.11
+8.55
2023-04-11
1442.73
1485.38
1432.64
1471.56
+29.68
2023-04-10
1492.09
1499.47
1438.96
1441.88
-42.55
2023-04-07
1478.62
1495.16
1472.93
1484.43
+6.42
2023-04-06
1464.05
1479.14
1437.96
1478.01
+12.51
2023-04-05
1471.46
1499.41
1462.03
1465.50
-5.82
2023-04-04
1479.36
1515.07
1469.41
1471.32
-7.54
2023-04-03
1471.24
1514.75
1464.26
1478.86
-10.79
2023-03-31
1491.03
1528.55
1476.51
1489.65
-1.42
2023-03-30
1454.05
1516.70
1448.60
1491.07
+36.98
2023-03-29
1430.14
1473.53
1429.56
1454.09
+23.34
2023-03-28
1437.63
1443.08
1413.84
1430.75
-6.86
2023-03-27
1439.30
1449.29
1416.50
1437.61
+3.43
2023-03-24
1453.76
1467.27
1417.93
1434.18
-19.16
2023-03-23
1486.04
1490.25
1442.27
1453.34
-31.95
2023-03-22
1420.91
1489.11
1390.72
1485.29
+64.34
2023-03-21
1430.22
1445.16
1412.21
1420.95
-9.29
2023-03-20
1444.87
1448.57
1406.17
1430.24
+5.35
2023-03-17
1450.35
1475.34
1407.67
1424.89
-27.34
2023-03-16
1467.89
1495.75
1433.31
1452.23
-15.58
2023-03-15
1548.92
1553.18
1443.39
1467.81
-80.44
2023-03-14
1483.94
1555.45
1463.06
1548.25
+65.89
2023-03-13
1406.41
1507.48
1402.64
1482.36
+67.13
2023-03-10
1390.95
1429.87
1385.61
1415.23
+25.16
2023-03-09
1426.51
1426.76
1372.98
1390.07
-36.32
2023-03-08
1416.11
1436
1401.62
1426.39
+9.66
2023-03-07
1446.41
1470.80
1404.37
1416.73
-29.29
2023-03-06
1465.25
1474.57
1437.42
1446.02
-12.48
2023-03-03
1463.86
1479.46
1445.77
1458.50
-5.38
2023-03-02
1469.40
1472.82
1440.02
1463.88
-5.58
2023-03-01
1437.33
1477.31
1427.64
1469.46
+32.02
2023-02-28
1446.58
1469.11
1417.12
1437.44
-11.90
2023-02-27
1432.84
1488.39
1418.84
1449.34
+45.89
2023-02-24
1472.12
1478.94
1386.87
1403.45
-67.88
2023-02-23
1510.95
1519.99
1470.23
1471.33
-40.04
2023-02-22
1554.70
1561.25
1510.91
1511.37
-42.91
2023-02-21
1539.70
1560.89
1510.64
1554.28
+14.56
2023-02-20
1511.95
1562.03
1504.12
1539.72
+18.05
2023-02-17
1515.48
1563.48
1476.57
1521.67
+6.46
2023-02-16
1462.18
1517.55
1461.83
1515.21
+49.79
2023-02-15
1534.79
1542.32
1456.04
1465.42
-71.53
2023-02-14
1571.70
1613.37
1534.06
1536.95
-35.04
2023-02-13
1568.33
1603.30
1556.12
1571.99
-1.19
2023-02-10
1649.32
1664.67
1569.77
1573.18
-76.15
2023-02-09
1667.81
1700.73
1644.65
1649.33
-18.50
2023-02-08
1674.45
1709.19
1654.56
1667.83
-7.69
2023-02-07
1603.36
1685.74
1596.53
1675.52
+71.62
2023-02-06
1642.20
1656.74
1580.10
1603.90
-21.24
2023-02-03
1686.58
1723.61
1621.20
1625.14
-60.32
2023-02-02
1701.66
1719.86
1650.48
1685.46
-16.92
2023-02-01
1654.52
1726.57
1653.03
1702.38
+47.11
2023-01-31
1654.30
1670.27
1617.85
1655.27
-0.82
2023-01-30
1642.53
1674.78
1637.51
1656.09
+12.19
2023-01-27
1699.46
1718.85
1631.85
1643.90
-55.98
2023-01-26
1716.31
1733.34
1697.78
1699.88
-17.33
2023-01-25
1764.65
1772.64
1708.27
1717.21
-47.82
2023-01-24
1739.60
1771.49
1714.22
1765.03
+25.40
2023-01-23
1758.20
1775.58
1719.64
1739.63
-17.63
2023-01-20
1722.31
1800.39
1717.99
1757.26
+37.53
2023-01-19
1772.31
1775.35
1696.24
1719.73
-52.68
2023-01-18
1743.37
1817.64
1740.83
1772.41
+29.03
2023-01-17
1774.31
1788.60
1732.78
1743.38
-30.93
2023-01-16
1801.87
1804.24
1766.57
1774.31
-16.98
2023-01-13
1798.45
1829.87
1755.54
1791.29
-9.67
2023-01-12
1780.46
1828.53
1762.97
1800.96
+20.47
2023-01-11
1802.83
1818.17
1779.89
1780.49
-22.28
2023-01-10
1804.67
1835.42
1779.06
1802.77
-1.90
2023-01-09
1832.23
1861.68
1791.72
1804.67
-13.68
2023-01-06
1775.89
1823.25
1745.27
1818.35
+42.33
2023-01-05
1798.17
1847.35
1774.51
1776.02
-22.16
2023-01-04
1785.39
1799
1716.38
1798.18
+9.13
2023-01-03
1820.58
1830.14
1789.05
1789.05
+1.41