农行纸钯金(美元)2025年价格历史
ABCUSDPD农行纸钯金(美元)（ABCUSDPD）2025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
1178.23
2025年
最高价
美元/盎司
1944.51
2025-12-27
最低价
美元/盎司
924.21
2025-04-07
2025年价格走势
农行纸钯金(美元) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
1667.49
1683.28
1511.63
1635.67
-39.71
2025-12-30
1642.16
1713.83
1606.30
1675.38
+32.51
2025-12-29
1944.51
1961.12
1630.66
1642.87
-301.64
2025-12-27
1934.31
1952.20
1907.78
1944.51
+12.39
2025-12-26
1709.31
1935.45
1709.31
1932.12
+222.81
2025-12-25
1714.77
1714.77
1709.31
1709.31
-5.45
2025-12-24
1890.82
1982.50
1700.10
1714.76
-176.46
2025-12-23
1763.31
1892.82
1750.38
1891.22
+127.71
2025-12-22
1740.74
1824.60
1740.74
1763.51
+22.77
2025-12-20
1719.58
1741.52
1716.46
1740.74
+20.22
2025-12-19
1711.58
1730.40
1678.10
1720.52
+8.69
2025-12-18
1645.16
1735.06
1645.16
1711.83
+68.94
2025-12-17
1629.22
1672.39
1577.83
1642.89
+13.30
2025-12-16
1603.30
1633.56
1570.81
1629.59
+26.81
2025-12-15
1526.13
1608.23
1497.11
1602.78
+76.65
2025-12-13
1526.16
1529.85
1504.35
1526.13
+0.32
2025-12-12
1505.98
1563.65
1499.89
1525.81
+18.87
2025-12-11
1484.49
1510.13
1476.11
1506.94
+23.33
2025-12-10
1514.53
1537.65
1481.50
1483.61
-30.56
2025-12-09
1486.73
1515.58
1477.41
1514.17
+25.91
2025-12-08
1482.10
1505
1469.21
1488.26
+6.16
2025-12-06
1480.78
1483.91
1469.75
1482.10
+3.24
2025-12-05
1467
1491.18
1465.42
1478.86
+10.65
2025-12-04
1488.13
1503.24
1453.43
1468.21
-23.54
2025-12-03
1475.21
1500.51
1464.12
1491.75
+18.16
2025-12-02
1458.03
1481.99
1438.43
1473.59
+16.28
2025-12-01
1470.74
1535.20
1446.48
1457.31
-13.43
2025-11-29
1551.01
1551.01
1461.71
1470.74
-80.27
2025-11-28
1451.62
1551.02
1429.02
1551.01
+99.39
2025-11-27
1439.56
1456.89
1414.98
1451.62
+9.54
2025-11-26
1405.24
1442.08
1404.07
1442.08
+36.54
2025-11-25
1413.57
1426.32
1400.23
1405.54
-8.68
2025-11-24
1405.92
1420.09
1389.47
1414.22
+8.30
2025-11-22
1388.41
1413.91
1380.28
1405.92
+19.86
2025-11-21
1426.70
1426.70
1372.48
1386.06
-43.18
2025-11-20
1422.03
1447.79
1397.73
1429.24
+7.29
2025-11-19
1409.78
1452.37
1404.62
1421.95
+11.91
2025-11-18
1404.51
1436.99
1390.23
1410.04
+5.77
2025-11-17
1422.25
1443.72
1398.44
1404.27
-17.98
2025-11-15
1436.45
1437.56
1416.10
1422.25
-14.56
2025-11-14
1490.96
1497.71
1392
1436.81
-54.66
2025-11-13
1489.62
1519.28
1471.08
1491.47
+4.54
2025-11-12
1465.48
1489.95
1448.62
1486.93
+22.50
2025-11-11
1431.29
1469.63
1429.56
1464.43
+30.94
2025-11-10
1417.04
1449.24
1406.12
1433.49
+16.45
2025-11-08
1399.63
1419.20
1395.46
1417.04
+17.90
2025-11-07
1404.17
1421.92
1384.22
1399.14
-6.61
2025-11-06
1448.25
1460.94
1405.47
1405.75
-39.76
2025-11-05
1423.62
1448.47
1390.74
1445.51
+21.72
2025-11-04
1454.99
1471.43
1416.89
1423.79
-31.92
2025-11-03
1469.73
1489.78
1437.27
1455.71
-14.02
2025-11-01
1474.50
1476.98
1456.41
1469.73
-3.94
2025-10-31
1467.58
1504.70
1460.15
1473.67
+3.62
2025-10-30
1442.25
1472.60
1416.93
1470.05
+27.16
2025-10-29
1420.70
1447.29
1401.20
1442.89
+21.02
2025-10-28
1419.56
1441.47
1367.88
1421.87
+2.65
2025-10-27
1451.96
1474.04
1410.01
1419.22
-32.74
2025-10-25
1477.66
1478.14
1450.38
1451.96
-27.28
2025-10-24
1484.21
1490.33
1414.14
1479.24
-5.62
2025-10-23
1428.09
1498.13
1420.49
1484.86
+55.17
2025-10-22
1450.91
1459.64
1401.43
1429.69
-20.28
2025-10-21
1527.15
1537.76
1409.48
1449.97
-80.50
2025-10-20
1494.47
1537.74
1447.45
1530.47
+36
2025-10-18
1526.95
1533.45
1487.45
1494.47
-37.25
2025-10-17
1609.77
1659.74
1517.45
1531.72
-84.05
2025-10-16
1558.41
1626.72
1533.45
1615.77
+55.87
2025-10-15
1546.18
1593.70
1520.45
1559.90
+10.67
2025-10-14
1514.22
1551.95
1464.97
1549.23
+37.08
2025-10-13
1441.74
1524.95
1441.74
1512.15
+70.41
2025-10-11
1441.74
1441.74
1441.74
1441.74
-6.21
2025-10-10
1494.39
1502.27
1395.32
1447.95
-49.65
2025-10-09
1453.84
1522.47
1445.19
1497.60
+42.85
2025-10-08
1355.73
1465.78
1352.01
1454.75
+101.21
2025-10-07
1346.69
1392.50
1333.19
1353.54
+7.73
2025-10-06
1290.48
1345.81
1281.30
1345.81
+55.33
2025-10-04
1287.76
1290.71
1280.79
1290.48
+3.02
2025-10-03
1252.48
1292.45
1249.88
1287.46
+35.99
2025-10-02
1267.30
1303.92
1232.92
1251.47
-15.36
2025-10-01
1267.02
1295.50
1254.67
1266.83
-0.45
2025-09-30
1279.55
1309.51
1240.50
1267.28
-10.67
2025-09-29
1291.93
1322.40
1271.45
1277.95
-13.98
2025-09-27
1297.48
1302.94
1288.44
1291.93
-6.19
2025-09-26
1269.03
1299.87
1253.78
1298.12
+29.08
2025-09-25
1236.08
1276.64
1221
1269.04
+32.31
2025-09-24
1236.16
1257.57
1229.85
1236.73
+0.17
2025-09-23
1199.57
1252.71
1192.95
1236.56
+38.44
2025-09-22
1173.43
1208.50
1170.51
1198.12
+24.69
2025-09-20
1169.77
1175.23
1166.75
1173.43
+3.45
2025-09-19
1182.94
1188.50
1162.70
1169.98
-12.96
2025-09-18
1181.88
1192.01
1158.94
1182.94
+1.07
2025-09-17
1198.48
1209.77
1166.84
1181.87
-16.75
2025-09-16
1203.58
1228.81
1193.42
1198.62
-4.98
2025-09-15
1237.27
1238.74
1197.53
1203.60
-33.67
2025-09-13
1236.81
1238.89
1225.31
1237.27
+0.07
2025-09-12
1210.40
1253.06
1205.98
1237.20
+26.78
2025-09-11
1198.87
1219.18
1192.34
1210.42
+11.21
2025-09-10
1145.67
1215.46
1144.44
1199.21
+52.57
2025-09-09
1158.16
1173.78
1144.63
1146.64
-11.06
2025-09-08
1135.87
1164.53
1128.82
1157.70
+21.83
2025-09-06
1131.77
1140.54
1131.77
1135.87
+5.17
2025-09-05
1149.69
1156.62
1124.49
1130.70
-18.74
2025-09-04
1175.56
1177.77
1144.33
1149.44
-26.81
2025-09-03
1150.51
1180.81
1146.67
1176.25
+25.79
2025-09-02
1146.26
1162.59
1127.67
1150.46
+4.20
2025-09-01
1127.62
1154.40
1127.62
1146.26
+18.64
2025-08-30
1119.96
1128.80
1119.90
1127.62
+6.19
2025-08-29
1123.78
1131.39
1108.19
1121.43
-2.31
2025-08-28
1108.13
1129.07
1107.84
1123.74
+15.36
2025-08-27
1117.41
1129.73
1098.01
1108.38
-8.23
2025-08-26
1119.24
1124.21
1105.11
1116.61
-2.62
2025-08-25
1146.82
1152.15
1115.16
1119.23
-27.59
2025-08-23
1140.49
1152.71
1139.61
1146.82
+2.74
2025-08-22
1130.28
1159.38
1127.58
1144.08
+12.89
2025-08-21
1131.76
1141.94
1116.20
1131.19
-0.04
2025-08-20
1132.66
1148.89
1115.30
1131.23
-1.02
2025-08-19
1146.49
1154.34
1130.38
1132.25
-14.29
2025-08-18
1138.56
1149.83
1129.33
1146.54
+7.98
2025-08-16
1142.26
1143.24
1135.25
1138.56
-4.16
2025-08-15
1167.92
1171.19
1134.93
1142.72
-25.22
2025-08-14
1143.44
1167.99
1140.85
1167.94
+25.06
2025-08-13
1155.73
1161.91
1141.21
1142.88
-14.32
2025-08-12
1176.12
1181.08
1147.93
1157.20
-18.08
2025-08-11
1146.45
1175.28
1136.49
1175.28
+28.83
2025-08-09
1157.63
1158.72
1145.31
1146.45
-10.44
2025-08-08
1177.42
1185.95
1144.67
1156.89
-20.54
2025-08-07
1162.66
1183.65
1155.40
1177.43
+14.27
2025-08-06
1217.46
1217.53
1161.97
1163.16
-54.70
2025-08-05
1212.45
1239.77
1195.58
1217.86
+5.84
2025-08-04
1227.95
1234.79
1192.40
1212.02
-15.93
2025-08-02
1228.25
1232.05
1220
1227.95
-1.09
2025-08-01
1208.25
1251.45
1194.70
1229.04
+20.94
2025-07-31
1255.34
1264.47
1205.36
1208.10
-48.48
2025-07-30
1261.96
1297.91
1248.56
1256.58
-6.01
2025-07-29
1268.13
1274.70
1242.21
1262.59
-5.93
2025-07-28
1246.23
1281.13
1237.71
1268.52
+22.29
2025-07-26
1232.48
1248.98
1232.48
1246.23
+16.02
2025-07-25
1271.07
1272.56
1224.39
1230.21
-41.35
2025-07-24
1299.06
1306.80
1257.38
1271.56
-30.62
2025-07-23
1294.39
1319.91
1277.57
1302.18
+7.78
2025-07-22
1285.02
1298.27
1265.28
1294.40
+8.76
2025-07-21
1276.32
1308.81
1263.88
1285.64
+9.32
2025-07-19
1296.71
1298.45
1270.07
1276.32
-21.66
2025-07-18
1283.38
1355.55
1283.34
1297.98
+16.07
2025-07-17
1246.36
1284.65
1230.83
1281.91
+37.19
2025-07-16
1225.39
1259.55
1203.02
1244.72
+19.36
2025-07-15
1209.85
1253.07
1193.09
1225.36
+16.42
2025-07-14
1236.70
1258.38
1199.08
1208.94
-27.76
2025-07-12
1228.03
1244.49
1227.86
1236.70
+9.49
2025-07-11
1167.99
1227.74
1142.64
1227.21
+60.42
2025-07-10
1125.71
1171.71
1121.24
1166.79
+40.97
2025-07-09
1120.75
1140.08
1100.28
1125.82
+4.34
2025-07-08
1126.45
1149.15
1121.48
1121.48
-4.97
2025-07-07
1157.23
1158.65
1112.95
1126.45
-30.78
2025-07-05
1155.06
1159.75
1153.16
1157.23
+2.91
2025-07-04
1157.47
1169.27
1140.97
1154.32
-3.17
2025-07-03
1174.48
1186.73
1135.51
1157.49
-16.13
2025-07-02
1120.07
1179.41
1117.19
1173.62
+53.67
2025-07-01
1125.39
1154.31
1114.16
1119.95
-5.20
2025-06-30
1156.80
1183.97
1121.91
1125.15
-31.65
2025-06-28
1155.61
1162.10
1153.89
1156.80
+0.93
2025-06-27
1150.47
1201.20
1129.49
1155.87
+7.16
2025-06-26
1081.21
1150.70
1079.70
1148.71
+67.51
2025-06-25
1075.86
1082.75
1062.95
1081.20
+1.80
2025-06-24
1099.50
1102.52
1077.22
1079.40
-19.81
2025-06-23
1070.99
1102
1058.82
1099.21
+28.22
2025-06-21
1071.23
1074.38
1070.01
1070.99
+0.32
2025-06-20
1074.94
1076.17
1061.32
1070.67
+7.65
2025-06-19
1070.20
1083.62
1049.17
1063.02
-10.58
2025-06-18
1070.10
1079.36
1066.45
1073.60
+4.31
2025-06-17
1056.14
1074.64
1042.10
1069.29
+13.86
2025-06-16
1054.38
1074.89
1054.08
1055.43
+1.05
2025-06-14
1054.38
1054.38
1054.38
1054.38
-8.20
2025-06-13
1062.58
1062.58
1062.58
1062.58
-19.14
2025-06-12
1081.72
1081.72
1081.72
1081.72
+87.23
2025-05-29
985.21
997.61
980.60
994.49
+9.71
2025-05-28
1000.80
1006.71
982.73
984.78
-16.02
2025-05-27
1009.08
1012.21
993.95
1000.80
-7.93
2025-05-26
1017.11
1026.21
1005.21
1008.73
-8.38
2025-05-24
1025.48
1025.96
1012.24
1017.11
-8.07
2025-05-23
1039.36
1040.66
1006.98
1025.18
-13.67
2025-05-22
1054.36
1062.79
1023.21
1038.85
-15.85
2025-05-21
1031.71
1064.40
1019.52
1054.70
+22.95
2025-05-20
992.92
1031.87
989.85
1031.75
+38.49
2025-05-19
981.02
995.95
976.48
993.26
+12.24
2025-05-17
976.36
981.47
974.90
981.02
+4.61
2025-05-16
988.12
990.27
972.48
976.41
-11.69
2025-05-15
972.45
997
962.41
988.10
+18
2025-05-14
973.42
990.45
964.70
970.10
-4.29
2025-05-13
969.62
978.26
956.95
974.39
+3.64
2025-05-12
998.81
1008.46
968.96
970.75
-28.06
2025-05-10
999.71
1001.38
997.20
998.81
-0.56
2025-05-09
1003.01
1005.48
986.70
999.37
-3.83
2025-05-08
996.48
1004.31
978.19
1003.20
+7.25
2025-05-07
994.49
1006.46
987.70
995.95
+1.49
2025-05-06
964.81
995.70
959.20
994.46
+29.65
2025-05-05
972.53
985.24
962.71
964.81
-7.72
2025-05-03
969.52
972.98
966.15
972.53
+2.86
2025-05-02
964.21
977.73
959.05
969.67
+6.35
2025-05-01
958.96
973.79
956.21
963.32
+4.22
2025-04-30
956.80
962.63
946.70
959.10
+1.77
2025-04-29
971.13
974.13
954.20
957.33
-13.39
2025-04-28
960.06
981.45
959.95
970.72
+10.66
2025-04-26
961.48
963.45
957.16
960.06
-0.67
2025-04-25
968.70
975.71
954.01
960.73
-7.97
2025-04-24
965.77
973.68
954.45
968.70
+3.16
2025-04-23
963.70
972.34
948.34
965.54
+2.17
2025-04-22
959.83
972.29
949.21
963.37
+3.45
2025-04-21
981.46
986.78
955.71
959.92
-21.54
2025-04-19
981.46
981.46
981.46
981.46
—
2025-04-18
979.78
982.63
978.11
981.46
+1.74
2025-04-17
993.35
997.70
965.20
979.72
-14.14
2025-04-16
989.92
1001.71
986.45
993.86
+3.94
2025-04-15
978.95
992.47
963.87
989.92
+10.38
2025-04-14
938.89
980.95
938.89
979.54
+40.65
2025-04-12
939.83
941.45
936.72
938.89
-1
2025-04-11
930.42
951.76
927.51
939.89
+10.93
2025-04-10
925.99
954.21
923.20
928.96
+3.06
2025-04-09
929.36
940.87
917.71
925.90
-3.84
2025-04-08
924.28
945.20
920.70
929.74
+5.53
2025-04-07
939.77
955.95
907.45
924.21
-15.56
2025-04-05
934.32
942.84
931.20
939.77
+5.53
2025-04-04
957.21
959.33
930.95
934.24
-23.44
2025-04-03
993.72
1008.30
954.20
957.68
-36.50
2025-04-02
1010.17
1013.52
992.35
994.18
-17.30
2025-04-01
1004.04
1016.42
1000.60
1011.48
+7.58
2025-03-31
992.66
1010.90
992.66
1003.90
+11.24
2025-03-29
994.14
995.92
991.69
992.66
-2.40
2025-03-28
994.23
1011.32
988.96
995.06
+0.28
2025-03-27
990.12
1002.76
981.95
994.78
+3.40
2025-03-26
983.54
994.34
973.44
991.38
+7.46
2025-03-25
974.14
988.23
972.53
983.92
+9.51
2025-03-24
981.30
988.78
970.96
974.41
-6.89
2025-03-22
975.41
981.70
972.76
981.30
+5.90
2025-03-21
968.51
980.84
964.34
975.40
+6.90
2025-03-20
983.26
987.23
965.98
968.50
-15.29
2025-03-19
989.05
992.97
979.60
983.79
-5.28
2025-03-18
991.25
1003.79
985.79
989.07
-2.18
2025-03-17
982.83
998.07
980.52
991.25
+8.42
2025-03-15
987.63
987.63
977.95
982.83
-4.81
2025-03-14
977.17
998.97
973.88
987.64
+10.50
2025-03-13
970.70
981.81
958.15
977.14
+6.67
2025-03-12
964.62
979.27
961.76
970.47
+0.79
2025-03-11
967.84
975.21
952.83
969.68
+2.11
2025-03-10
969.48
982.76
965.79
967.57
-1.91
2025-03-08
965.63
973.10
960.17
969.48
+3.66
2025-03-07
968.35
979.35
960.28
965.82
-3.02
2025-03-06
963.59
973.64
957.79
968.84
+5.20
2025-03-05
957.54
984.11
957.13
963.64
+6.10
2025-03-04
966.96
971.25
949.58
957.54
-9.66
2025-03-03
936.97
970.86
936.97
967.20
+30.23
2025-03-01
933.47
945.85
933.47
936.97
+3.45
2025-02-28
939.13
945.70
931.10
933.52
-5.99
2025-02-27
954.45
957.04
938.29
939.51
-14.94
2025-02-26
966.25
968.48
943.89
954.45
+5.06
2025-02-25
968.55
974.66
940.70
949.39
-19.20
2025-02-24
996.64
996.64
967.87
968.59
-28.05
2025-02-22
990.26
1001.06
989.26
996.64
+6.01
2025-02-21
1002.90
1007.39
985.76
990.63
-12.67
2025-02-20
987.52
1012.08
987.52
1003.30
+15.61
2025-02-19
1002.15
1012.94
987.69
987.69
-13.90
2025-02-18
1003.87
1007.46
995.61
1001.59
-1.76
2025-02-17
1001.47
1013.42
995.46
1003.35
+1.88
2025-02-15
1007.33
1010.27
999.78
1001.47
-5.29
2025-02-14
1013.91
1028.41
1000.02
1006.76
-6.35
2025-02-13
996.50
1015.98
987.90
1013.11
+16.59
2025-02-12
1003.31
1010.13
985.29
996.52
-6.44
2025-02-11
1011.05
1013.68
988.75
1002.96
-7.17
2025-02-10
993.28
1012.72
987.88
1010.13
+16.85
2025-02-08
1002.78
1004.17
988.53
993.28
-8.86
2025-02-07
1000.97
1012.01
990.66
1002.14
+0.31
2025-02-06
1018.57
1023.45
995.14
1001.83
-16.75
2025-02-05
1017.97
1029.50
1006.23
1018.58
-0.43
2025-02-04
1028.36
1045.57
1011.64
1019.01
-7.80
2025-02-03
1035.53
1045.47
1011.77
1026.81
-8.72
2025-02-01
1027.80
1046.01
1023.25
1035.53
+7.77
2025-01-31
1009.60
1029.79
994.98
1027.76
+17.25
2025-01-30
992.02
1010.51
981.37
1010.51
+18.71
2025-01-29
978.06
993.55
969.42
991.80
+13.24
2025-01-28
987.44
990.24
973.20
978.56
-9.15
2025-01-27
1009.90
1009.90
984.43
987.71
-22.19
2025-01-25
1012.73
1014.86
1005.50
1009.90
-3.24
2025-01-24
1011.82
1032.25
1010.59
1013.14
+1.32
2025-01-23
1008.39
1020.26
990.80
1011.82
+3.48
2025-01-22
977.06
1008.34
976.32
1008.34
+31.23
2025-01-21
962.13
977.11
952.11
977.11
+14.98
2025-01-20
976.03
976.03
955.52
962.13
-13.90
2025-01-18
974.09
976.48
967.38
976.03
+2.66
2025-01-17
971.56
976.27
958.78
973.37
+1.57
2025-01-16
970.07
988.58
962.73
971.80
+1.19
2025-01-15
964.48
990.50
954.16
970.61
+6.14
2025-01-14
952.60
972.79
952.25
964.47
+12.80
2025-01-13
970.94
977.23
949.58
951.67
-19.27
2025-01-11
967.95
976.32
962.51
970.94
+3.23
2025-01-10
945.52
979.42
940.65
967.71
+22.60
2025-01-09
947.98
951.58
937.11
945.11
-1.98
2025-01-08
948.42
960.32
937.44
947.09
-1.31
2025-01-07
948.56
957.78
939.74
948.40
-0.94
2025-01-06
947.92
967.83
936.37
949.34
+1.42
2025-01-04
947.87
950.70
943.98
947.92
-0.21
2025-01-03
945.44
951.35
929.42
948.13
+1.74
2025-01-02
933.93
947.97
927.29
946.39
+12.46
2025-01-01
933.82
933.93
933.82
933.93
+0.01