中行纸钯金(美元)2022年价格历史
BOCUSDPD中行纸钯金(美元)（BOCUSDPD）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
2096.58
2022年
最高价
美元/盎司
3041.05
2022-03-09
最低价
美元/盎司
1661.02
2022-12-19
2022年价格走势
中行纸钯金(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
1779.29
1834.10
1745.07
1755.32
-26.22
2022-12-29
1762.22
1798.49
1742.51
1781.54
+20.58
2022-12-28
1814.21
1833.85
1759.38
1760.96
-53.38
2022-12-27
1742.89
1823.85
1742.89
1814.34
+71.45
2022-12-26
1742.89
1742.89
1742.89
1742.89
+12.19
2022-12-23
1688.71
1733.89
1640.72
1730.70
+41.44
2022-12-22
1687.14
1738.92
1657.01
1689.26
+1.88
2022-12-21
1709.20
1742.79
1674.56
1687.38
-21.10
2022-12-20
1666.92
1748
1653.59
1708.48
+47.46
2022-12-19
1706.13
1733.32
1655.52
1661.02
-69.53
2022-12-16
1730.55
1730.55
1730.55
1730.55
-117.07
2022-12-15
1847.62
1847.62
1847.62
1847.62
-61.07
2022-12-14
1908.69
1908.69
1908.69
1908.69
-25.07
2022-12-13
1933.76
1933.76
1933.76
1933.76
+56.48
2022-12-12
1877.28
1877.28
1877.28
1877.28
-56.40
2022-12-09
1933.68
1933.68
1933.68
1933.68
+28.19
2022-12-08
1905.49
1905.49
1905.49
1905.49
+56.54
2022-12-07
1848.95
1848.95
1848.95
1848.95
-9.05
2022-12-06
1858
1858
1858
1858
-35.25
2022-12-05
1893.25
1893.25
1893.25
1893.25
+20.03
2022-12-02
1873.22
1873.22
1873.22
1873.22
-2.79
2022-12-01
1876.01
1876.01
1876.01
1876.01
+13.39
2022-11-30
1862.62
1862.62
1862.62
1862.62
+11.37
2022-11-29
1851.25
1851.25
1851.25
1851.25
+33.55
2022-11-28
1817.70
1817.70
1817.70
1817.70
+17.06
2022-11-25
1800.64
1800.64
1800.64
1800.64
-84.60
2022-11-24
1885.24
1885.24
1885.24
1885.24
+17.14
2022-11-23
1868.10
1868.10
1868.10
1868.10
+0.28
2022-11-22
1867.82
1867.82
1867.82
1867.82
+25.94
2022-11-21
1841.88
1841.88
1841.88
1841.88
-118
2022-11-18
1959.88
1959.88
1959.88
1959.88
-12.12
2022-11-17
1972
1972
1972
1972
-91.51
2022-11-16
2063.51
2063.51
2063.51
2063.51
-10.62
2022-11-15
2074.13
2074.13
2074.13
2074.13
+54.72
2022-11-14
2019.41
2019.41
2019.41
2019.41
+9.53
2022-11-11
1948.82
2036.52
1929.18
2009.88
+59.01
2022-11-10
1865.02
1955.51
1803.19
1950.87
+86.11
2022-11-09
1908.39
1943.13
1854.39
1864.76
-43.03
2022-11-08
1869.69
1922.03
1848.79
1907.79
+38.89
2022-11-07
1854.50
1902.78
1834.20
1868.90
+32.34
2022-11-04
1792.36
1909
1788.80
1836.56
+43.96
2022-11-03
1844.25
1884.25
1761.73
1792.60
-51.95
2022-11-02
1886.56
1907.51
1842.86
1844.55
-42.03
2022-11-01
1818.89
1939.97
1817.07
1886.58
+61.54
2022-10-31
1897.33
1917.04
1809.69
1825.04
-72.47
2022-10-28
1933.10
1960.28
1876.51
1897.51
-35.39
2022-10-27
1959.58
1991.84
1905.54
1932.90
-25.37
2022-10-26
1915.74
1967.07
1905.06
1958.27
+42.76
2022-10-25
1977.25
1992.54
1876.97
1915.51
-63.14
2022-10-24
2006.99
2047.71
1969.80
1978.65
-13.96
2022-10-21
2068.70
2083.47
1947.79
1992.61
-77.58
2022-10-20
1985.67
2083.46
1964.72
2070.19
+84.70
2022-10-19
2002.75
2024.58
1948.01
1985.49
-22.87
2022-10-18
1989.79
2028.25
1982.25
2008.36
+17.99
2022-10-17
2002.89
2032.73
1984.27
1990.37
-21.91
2022-10-14
2098.38
2128.82
2001.41
2012.28
-87.56
2022-10-13
2136.70
2147.90
1996.51
2099.84
-37.46
2022-10-12
2146.16
2156.03
2089.50
2137.30
-3.19
2022-10-11
2200.62
2202.91
2104
2140.49
-58.77
2022-10-10
2190
2261.20
2183.50
2199.26
-26.82
2022-10-07
2265.44
2292.51
2215.50
2226.08
-38.67
2022-10-06
2252.20
2297.85
2233.50
2264.75
+21.60
2022-10-05
2318.24
2338.57
2191.68
2243.15
-72.80
2022-10-04
2227.20
2338.22
2188.63
2315.95
+89.02
2022-10-03
2153.88
2248.68
2150.50
2226.93
+54.76
2022-09-30
2216.14
2223.80
2161.65
2172.17
-43.36
2022-09-29
2140.49
2244.50
2104.32
2215.53
+77.87
2022-09-28
2094.19
2149.68
2028.88
2137.66
+43.11
2022-09-27
2047.93
2117.85
2015.84
2094.55
+45.87
2022-09-26
2059.63
2089
2023.51
2048.68
-29.55
2022-09-23
2161.68
2174
2057.50
2078.23
-80.39
2022-09-22
2144.52
2180.02
2086.95
2158.62
+14.33
2022-09-21
2152.22
2196.35
2131.30
2144.29
-8.13
2022-09-20
2197.03
2226.51
2099.08
2152.42
-45.43
2022-09-19
2127.16
2207.45
2082.12
2197.85
+108.21
2022-09-16
2119.05
2135.20
2066.96
2089.64
-32.07
2022-09-15
2153.02
2168.56
2109.96
2121.71
-30.30
2022-09-14
2115.55
2164.52
2064.80
2152.01
+36.85
2022-09-13
2249.41
2266.54
2115
2115.16
-132.70
2022-09-12
2167.27
2256.73
2145.99
2247.86
+87.29
2022-09-09
2150.73
2181.18
2091.76
2160.57
+8.16
2022-09-08
2009.11
2172.09
2008.26
2152.41
+143.51
2022-09-07
1989.55
2015.01
1945.45
2008.90
+19.86
2022-09-06
2016.47
2063.48
1988.70
1989.04
-28.08
2022-09-05
2013.68
2035
2003.63
2017.12
-7.37
2022-09-02
2001.97
2054.84
1989.43
2024.49
+24.73
2022-09-01
2063.50
2092.22
1991.22
1999.76
-61.62
2022-08-31
2095.21
2127.91
2054.06
2061.38
-26.24
2022-08-30
2120.74
2164.51
2053.71
2087.62
-38.39
2022-08-29
2099.44
2146.95
2086.01
2126.01
+12.99
2022-08-26
2142.83
2196.01
2103.04
2113.02
-26.27
2022-08-25
2027.17
2160.74
2017.52
2139.29
+111.32
2022-08-24
1975.92
2039.94
1956.51
2027.97
+51
2022-08-23
1984.19
2026.63
1967.77
1976.97
-6.69
2022-08-22
2116.74
2139.74
1956.50
1983.66
-118.84
2022-08-19
2136.09
2155.32
2094.15
2102.50
-31.71
2022-08-18
2130.10
2175.93
2117.87
2134.21
+6.13
2022-08-17
2144.96
2158.25
2117.59
2128.08
-16.70
2022-08-16
2179.37
2179.37
2096.10
2144.78
-31.58
2022-08-15
2210.38
2225.01
2121.09
2176.36
-76.48
2022-08-12
2275.14
2289.83
2217.36
2252.84
-22.22
2022-08-11
2244.34
2291.01
2214.74
2275.06
+29.55
2022-08-10
2249.49
2254
2178.21
2245.51
-2.67
2022-08-09
2239.72
2250.50
2170.48
2248.18
+5.61
2022-08-08
2116.97
2247.25
2111.83
2242.57
+126.78
2022-08-05
2065.50
2137.56
2049.50
2115.79
+49.45
2022-08-04
1998.70
2091.51
1984.58
2066.34
+65.88
2022-08-03
2069.88
2103.11
1983.19
2000.46
-69.53
2022-08-02
2181.74
2214
2042.29
2069.99
-112.18
2022-08-01
2121.28
2211.38
2077.83
2182.17
+61.08
2022-07-29
2068.90
2128.05
2037.82
2121.09
+52.13
2022-07-28
2011.27
2087.30
1985.26
2068.96
+57.29
2022-07-27
1989.48
2026.74
1985.65
2011.67
+21.92
2022-07-26
2003.58
2016.46
1966.08
1989.75
-15.54
2022-07-25
2014.31
2026.82
1962.07
2005.29
-14.75
2022-07-22
1863.45
2044.99
1857.30
2020.04
+160.63
2022-07-21
1865.42
1871.37
1833
1859.41
-5.36
2022-07-20
1855.03
1897.47
1839.89
1864.77
+7.71
2022-07-19
1837.23
1884.92
1837.17
1857.06
+18.59
2022-07-18
1834.86
1890.46
1834.86
1838.47
+12.13
2022-07-15
1893.97
1919.98
1817.42
1826.34
-62.85
2022-07-14
1965.65
1985.51
1864.28
1889.19
-80.20
2022-07-13
2026.73
2041
1932.24
1969.39
-59.98
2022-07-12
2187.76
2193
2022.38
2029.37
-156.18
2022-07-11
2175.50
2192.35
2078.67
2185.55
+40.10
2022-07-08
1996.31
2164.07
1970.07
2145.45
+154.25
2022-07-07
1928.86
1998.55
1886.71
1991.20
+61.51
2022-07-06
1914.71
1959.87
1909.85
1929.69
+14.68
2022-07-05
1924.19
1939.75
1886.40
1915.01
-3
2022-07-04
1947.25
1958.89
1917.35
1918.01
-34.39
2022-07-01
1879.36
1957.51
1876.50
1952.40
+70.83
2022-06-30
1965.35
1987.15
1863.50
1881.57
-83.62
2022-06-29
1860.41
2011.77
1854.91
1965.19
+104.16
2022-06-28
1878.43
1906.62
1850
1861.03
-13.87
2022-06-27
1867.88
1957.29
1862.86
1874.90
+6
2022-06-24
1843.76
1878.94
1829.48
1868.90
+23.98
2022-06-23
1851.01
1893.11
1835.22
1844.92
-6.97
2022-06-22
1868.37
1881.72
1837.29
1851.89
-18.94
2022-06-21
1843.96
1902.04
1833.55
1870.83
+26.84
2022-06-20
1836.50
1866.99
1805.68
1843.99
+30.13
2022-06-17
1883.56
1907.18
1804.96
1813.86
-43.49
2022-06-16
1842.68
1881.11
1828.50
1857.35
+13.98
2022-06-15
1832.87
1863.11
1827.76
1843.37
+44.82
2022-06-14
1821.05
1841.14
1774.98
1798.55
-21.44
2022-06-13
1930.27
1931.83
1787.79
1819.99
-88.15
2022-06-10
1921.85
1935.72
1859.93
1908.14
-13.49
2022-06-09
1944.02
1960.44
1905.06
1921.63
-25.60
2022-06-08
1969.05
1994.57
1923.50
1947.23
-20.28
2022-06-07
2001.54
2011.27
1934.12
1967.51
-32.45
2022-06-06
1973.52
2023.36
1970.42
1999.96
+35.92
2022-06-03
2011.75
2096.23
1955.01
1964.04
-48.96
2022-06-02
1992.76
2025.54
1974.54
2013
+19.44
2022-06-01
1985.06
2030.92
1974.14
1993.56
+5.01
2022-05-31
2044.04
2059
1963.96
1988.55
-40.45
2022-05-30
2050.07
2083.06
2019.82
2029
-23.14
2022-05-27
1990.38
2064.46
1982.17
2052.14
+61.62
2022-05-26
1992.68
2007.42
1971.80
1990.52
+0.43
2022-05-25
1994.51
2038.50
1964.73
1990.09
-5.27
2022-05-24
1991
2020.51
1965.90
1995.36
+9.84
2022-05-23
1952.36
2037
1952.36
1985.52
+33.98
2022-05-20
1978.86
2029.52
1941.19
1951.54
-27.68
2022-05-19
2026.40
2028
1942.02
1979.22
-43.45
2022-05-18
2065.65
2116.83
1999.27
2022.67
-45.87
2022-05-17
1987.47
2081.74
1982.85
2068.54
+82.40
2022-05-16
1931.94
1997.84
1903.42
1986.14
+43.32
2022-05-13
1894.89
1966
1853.11
1942.82
+47.43
2022-05-12
2045.03
2045.50
1860.90
1895.39
-144.11
2022-05-11
2046.33
2084.01
2027.44
2039.50
-3.83
2022-05-10
2084.46
2164.24
2038.22
2043.33
-37.62
2022-05-09
2043.12
2146.33
1998.01
2080.95
+34.44
2022-05-06
2172.83
2185.52
2032.04
2046.51
-128.10
2022-05-05
2231.67
2277.98
2163.50
2174.61
-58.54
2022-05-04
2250.66
2280.21
2218
2233.15
-14.56
2022-05-03
2236.55
2276.13
2187.50
2247.71
+13.70
2022-05-02
2310.86
2316
2162.99
2234.01
-50.02
2022-04-29
2218.24
2310.95
2211.27
2284.03
+68.03
2022-04-28
2202.48
2282.98
2189
2216
+14.64
2022-04-27
2213.56
2250.46
2150.61
2201.36
-11.55
2022-04-26
2103.02
2244.79
2099.29
2212.91
+111.84
2022-04-25
2367.67
2367.67
2066.06
2101.07
-285.60
2022-04-22
2427.60
2446.28
2363.53
2386.67
-41.49
2022-04-21
2440.03
2480.73
2401.35
2428.16
-14.71
2022-04-20
2368.58
2474.61
2353.38
2442.87
+72.18
2022-04-19
2425.07
2457.54
2342.53
2370.69
-54.85
2022-04-18
2356
2428.90
2356
2425.54
+69.54
2022-04-15
2337.53
2360.33
2337.24
2356
+17.74
2022-04-14
2338.52
2378.46
2301.83
2338.26
-0.57
2022-04-13
2371.95
2416.47
2304.21
2338.83
-35.35
2022-04-12
2432.38
2458.44
2309.34
2374.18
-61.61
2022-04-11
2415.02
2536.75
2408.18
2435.79
+33
2022-04-08
2256.86
2471.86
2210.72
2402.79
+145.41
2022-04-07
2170.40
2269.36
2163.85
2257.38
+90.41
2022-04-06
2240.74
2263.19
2160.53
2166.97
-80.43
2022-04-05
2284.93
2307.54
2230.28
2247.40
-35.92
2022-04-04
2265.50
2327.89
2262.96
2283.32
+38.63
2022-04-01
2277.67
2335.53
2242.33
2244.69
-29.53
2022-03-31
2240.68
2287.18
2186.55
2274.22
+33.55
2022-03-30
2112.49
2246.03
2091.38
2240.67
+127.11
2022-03-29
2198.84
2284.16
2025.41
2113.56
-85.88
2022-03-28
2325.49
2379.78
2149.70
2199.44
-200.95
2022-03-25
2507.93
2535.57
2394.21
2400.39
-104.85
2022-03-24
2510.63
2549.19
2481.78
2505.24
+6.32
2022-03-23
2483.47
2573.76
2466.01
2498.92
+9.62
2022-03-22
2557.08
2574.96
2463.16
2489.30
-40.65
2022-03-21
2480.75
2596.96
2463.51
2529.95
+28.94
2022-03-18
2512.34
2628.60
2463.51
2501.01
-6.73
2022-03-17
2392.44
2526.01
2359.31
2507.74
+115.91
2022-03-16
2442.94
2487.01
2388.53
2391.83
-51.84
2022-03-15
2383.77
2495.38
2346.01
2443.67
+60.81
2022-03-14
2808.59
2808.59
2336.01
2382.86
-363.07
2022-03-11
2891.50
2973.51
2702.53
2745.93
-149.10
2022-03-10
3041.03
3095.55
2871.03
2895.03
-146.02
2022-03-09
3023.32
3291.53
2888.24
3041.05
+37.41
2022-03-08
2977.75
3214.28
2886.17
3003.64
+8.95
2022-03-07
2986.80
3424
2828.16
2994.69
+53.19
2022-03-04
2737.07
2960.09
2711.09
2941.50
+203.49
2022-03-03
2634.20
2789.04
2591.89
2738.01
+106.02
2022-03-02
2565.56
2664.35
2513.52
2631.99
+65.23
2022-03-01
2464.69
2714.73
2449.44
2566.76
+110.25
2022-02-28
2358.21
2530.92
2358.21
2456.51
+117.74
2022-02-25
2601.51
2629.52
2311
2338.77
-249.24
2022-02-24
2438.20
2702.51
2428
2588.01
+148.14
2022-02-23
2378.45
2440.71
2336.50
2439.87
+71.15
2022-02-22
2356.07
2423.98
2337.86
2368.72
+11.20
2022-02-21
2338.17
2376.35
2293.83
2357.52
+35.36
2022-02-18
2343.54
2377.03
2284.44
2322.16
-18.51
2022-02-17
2271.28
2392.97
2263.13
2340.67
+68.71
2022-02-16
2209.56
2306.57
2208.01
2271.96
+61.32
2022-02-15
2315.89
2319.28
2180.05
2210.64
-108.86
2022-02-14
2285.73
2386.34
2247.92
2319.50
+114.74
2022-02-11
2302.98
2310.96
2171
2204.76
-97.57
2022-02-10
2273.93
2322.02
2254.10
2302.33
+28.29
2022-02-09
2258.72
2286.05
2225.44
2274.04
+13.79
2022-02-08
2242.85
2274.96
2198.01
2260.25
+17.73
2022-02-07
2276.20
2307
2164.90
2242.52
-60.60
2022-02-04
2308.85
2351.58
2270.44
2303.12
-7.39
2022-02-03
2371.81
2385.52
2273.04
2310.51
-59.38
2022-02-02
2339.80
2418.15
2325.51
2369.89
+30.04
2022-02-01
2382.31
2391.35
2294.54
2339.85
-39.29
2022-01-31
2368.26
2438.30
2345.42
2379.14
+61.71
2022-01-28
2351.16
2384.01
2250.01
2317.43
-32.68
2022-01-27
2337.37
2374.25
2233.50
2350.11
+10.99
2022-01-26
2167.39
2370.64
2158.62
2339.12
+172.30
2022-01-25
2129.63
2181.02
2122.92
2166.82
+38.91
2022-01-24
2098.67
2144.72
2081.19
2127.91
+26.48
2022-01-21
2042.45
2134
2025.16
2101.43
+59.85
2022-01-20
1992
2074.49
1975
2041.58
+49.64
2022-01-19
1899.33
2021.90
1869.59
1991.94
+93.48
2022-01-18
1882.81
1908.98
1861.45
1898.46
+15.50
2022-01-17
1869.18
1889.47
1858.30
1882.96
+12
2022-01-14
1887
1907.19
1847
1870.96
-15.95
2022-01-13
1910.75
1923
1864.52
1886.91
-21.09
2022-01-12
1865.25
1938.25
1856.75
1908
+44
2022-01-11
1901.80
1932.56
1852
1864
-36.28
2022-01-10
1924.80
1960.52
1883.95
1900.28
+13
2022-01-07
1851.38
1904.19
1849.53
1887.28
+36.34
2022-01-06
1899.26
1904.45
1825.77
1850.94
-49.09
2022-01-05
1859.04
1913.91
1835.80
1900.03
+43.55
2022-01-04
1872.07
1885.35
1809.17
1856.48
-15.79
2022-01-03
1883.60
1901.05
1869.54
1872.27
+12.08