中行纸钯金(美元)2023年价格历史
BOCUSDPD中行纸钯金(美元)（BOCUSDPD）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
1318.80
2023年
最高价
美元/盎司
1786.96
2023-01-06
最低价
美元/盎司
938.25
2023-12-09
2023年价格走势
中行纸钯金(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
1096.39
1098.98
1086.50
1091.15
-5.25
2023-12-29
1126.25
1131.95
1092.78
1096.40
-29.61
2023-12-28
1166.20
1167.43
1122.68
1126.01
-36.28
2023-12-27
1176.02
1190.50
1159.84
1162.29
-14.22
2023-12-26
1182.56
1199.21
1175.74
1176.51
-18.51
2023-12-25
1195.02
1195.02
1195.02
1195.02
—
2023-12-23
1212.42
1212.87
1193.52
1195.02
-15.20
2023-12-22
1189.72
1238.74
1189.72
1210.22
+21.24
2023-12-21
1195.48
1215.64
1179.23
1188.98
-8
2023-12-20
1220.24
1234.73
1187.44
1196.98
-23.29
2023-12-19
1192.56
1235.62
1159.86
1220.27
+28.28
2023-12-18
1166.26
1206.74
1140.75
1191.99
+25.73
2023-12-16
1150.97
1188.99
1150.97
1166.26
+17
2023-12-15
1059.21
1153.01
1057.60
1149.26
+90.10
2023-12-14
964.38
1066.50
946.05
1059.16
+95.27
2023-12-13
968.54
975.12
950.07
963.89
-4.60
2023-12-12
948.38
980.26
947.19
968.49
+19.75
2023-12-11
938.25
957.08
927.37
948.74
+10.49
2023-12-09
938.25
938.25
938.25
938.25
-15.20
2023-12-08
971.51
978.51
946.66
953.45
-19.15
2023-12-07
955.15
986.79
932.41
972.60
+17.82
2023-12-06
944.56
966.62
916.46
954.78
+10.90
2023-12-05
963.37
977.51
941.84
943.88
-20.01
2023-12-04
993.58
1006.25
953.52
963.89
-29.69
2023-12-02
988.10
1004.64
985.47
993.58
+7.28
2023-12-01
1002.66
1015.51
982.09
986.30
-16.38
2023-11-30
1021.09
1027.53
998.19
1002.68
-15.23
2023-11-29
1052.29
1059.96
1009.51
1017.91
-34.77
2023-11-28
1052.42
1068.32
1031.46
1052.68
+2.25
2023-11-27
1051.33
1079.82
1049.53
1050.43
-0.90
2023-11-25
1065.77
1071.73
1051.33
1051.33
-14.45
2023-11-24
1037.41
1074.24
1034.93
1065.78
+28.16
2023-11-23
1046.06
1062.75
1036.85
1037.62
-8.72
2023-11-22
1064.99
1074.36
1038.85
1046.34
-26.05
2023-11-21
1079.25
1087.19
1052.92
1072.39
-7.06
2023-11-20
1046.36
1082.50
1042.22
1079.45
+33.09
2023-11-18
1048.20
1050.09
1037.06
1046.36
-1.78
2023-11-17
1041.12
1053.21
1023.38
1048.14
+7.93
2023-11-16
1030.57
1042.29
1011.20
1040.21
+9.33
2023-11-15
1003.31
1035.89
994.13
1030.88
+28.22
2023-11-14
968.36
1022.53
961.24
1002.66
+34.10
2023-11-13
955.75
978.39
940.32
968.56
+12.81
2023-11-11
971.25
979.84
954.86
955.75
-15.40
2023-11-10
1002.78
1005.14
941.69
971.15
-28.99
2023-11-09
1039.41
1053.09
986.90
1000.14
-39.26
2023-11-08
1054.56
1066.17
1003.94
1039.40
-14.27
2023-11-07
1103.57
1105.83
1044.94
1053.67
-49.81
2023-11-06
1112.27
1124.02
1101.40
1103.48
-8.79
2023-11-04
1102.20
1116.30
1100.90
1112.27
+10.18
2023-11-03
1097.22
1124.63
1094.49
1102.09
+4.60
2023-11-02
1105.71
1115.13
1086.14
1097.49
-7.02
2023-11-01
1121.29
1132.11
1102.43
1104.51
-18.39
2023-10-31
1122.75
1133.72
1111.76
1122.90
+0.05
2023-10-30
1116.77
1147.89
1111.40
1122.85
+6.08
2023-10-28
1109.20
1119.39
1106.73
1116.77
+7.23
2023-10-27
1124.56
1136.66
1107.14
1109.54
-15.24
2023-10-26
1121.71
1133.96
1100.14
1124.78
+3.14
2023-10-25
1110.28
1133.67
1104.09
1121.64
+12.71
2023-10-24
1126.71
1134.08
1099.27
1108.93
-16.09
2023-10-23
1091.55
1131.74
1077.51
1125.02
+33.47
2023-10-21
1096.81
1103.39
1090.75
1091.55
-5.70
2023-10-20
1102.69
1113.44
1091.62
1097.25
-5.60
2023-10-19
1115.69
1128.95
1088.72
1102.85
-12.02
2023-10-18
1123.37
1141.08
1103.50
1114.87
-7.32
2023-10-17
1133.53
1142.78
1112.46
1122.19
-11.23
2023-10-16
1140.33
1149.77
1120.14
1133.42
-6.91
2023-10-14
1122.03
1142
1122.03
1140.33
+17.61
2023-10-13
1135.68
1151.60
1119.49
1122.72
-11.45
2023-10-12
1157.65
1173.92
1131.82
1134.17
-24.15
2023-10-11
1152.87
1179.74
1142.69
1158.32
+5.57
2023-10-10
1120.45
1156.76
1113.24
1152.75
+30.21
2023-10-09
1151.28
1160.09
1110.84
1122.54
-38.81
2023-10-06
1135.27
1164.76
1128.90
1161.35
+25.99
2023-10-05
1162.61
1177.68
1133.09
1135.36
-27.84
2023-10-04
1177.55
1186.38
1149.53
1163.20
-15.12
2023-10-03
1208.34
1208.76
1161.07
1178.32
-29.68
2023-10-02
1238.49
1245.07
1191.25
1208
-40.32
2023-09-29
1273.91
1282.24
1245.12
1248.32
-26.41
2023-09-28
1214.07
1279.95
1205.99
1274.73
+60.34
2023-09-27
1218.16
1244.93
1210.16
1214.39
-3.81
2023-09-26
1228.76
1232.05
1203.22
1218.20
-10.35
2023-09-25
1243.51
1245.48
1223.12
1228.55
-13.16
2023-09-22
1271.72
1277.55
1241.10
1241.71
-12.56
2023-09-21
1265.59
1272.36
1224.06
1254.27
-13.65
2023-09-20
1253.90
1285.47
1250.07
1267.92
+14.01
2023-09-19
1232.25
1267.30
1230.86
1253.91
+21.67
2023-09-18
1239.25
1248.20
1217.57
1232.24
-4.98
2023-09-15
1252.11
1267.22
1225.54
1237.22
-13.95
2023-09-14
1249.03
1260.09
1240.71
1251.17
+2.17
2023-09-13
1230.51
1253
1219.60
1249
+18.79
2023-09-12
1209.43
1231.83
1200.43
1230.21
+26.75
2023-09-11
1192.21
1214.50
1189.79
1203.46
+13.24
2023-09-08
1201.94
1221.73
1188.04
1190.22
-11.38
2023-09-07
1198.84
1217.63
1184.40
1201.60
+2.64
2023-09-06
1211.76
1213.51
1174.74
1198.96
-12.83
2023-09-05
1217.62
1222.42
1176.17
1211.79
-5.69
2023-09-04
1210.50
1226.53
1210.50
1217.48
+3.29
2023-09-01
1211.19
1228.60
1204.31
1214.19
+3.18
2023-08-31
1219.11
1228.77
1209.16
1211.01
-8.02
2023-08-30
1239.22
1248.45
1215.52
1219.03
-21.21
2023-08-29
1245.62
1252.22
1208.99
1240.24
-3.97
2023-08-28
1213.43
1254.19
1212.44
1244.21
+26.06
2023-08-25
1231.54
1239.81
1204.73
1218.15
-13.72
2023-08-24
1261.61
1274.72
1227.30
1231.87
-29.80
2023-08-23
1256.72
1286.89
1239.71
1261.67
+4.99
2023-08-22
1229.67
1282.22
1219.86
1256.68
+27.57
2023-08-21
1249
1259.41
1223.19
1229.11
-13.24
2023-08-18
1202.80
1246.06
1202.68
1242.35
+38.55
2023-08-17
1211.55
1232.17
1196.02
1203.80
-8.07
2023-08-16
1230.88
1239.02
1203.18
1211.87
-18.98
2023-08-15
1256.97
1262.65
1225.58
1230.85
-26.78
2023-08-14
1297.34
1302.59
1239.80
1257.63
-32.87
2023-08-11
1283.72
1331.09
1273.10
1290.50
+6.05
2023-08-10
1244.93
1297.95
1244.28
1284.45
+60.92
2023-08-09
1216.41
1230.71
1199.23
1223.53
+5.48
2023-08-08
1227.37
1237.98
1194.51
1218.05
-10.04
2023-08-07
1251.36
1265.32
1224.69
1228.09
-34.62
2023-08-04
1244.35
1265.89
1233.91
1262.71
+18.18
2023-08-03
1235.91
1257.10
1216.38
1244.53
+6.15
2023-08-02
1225.74
1247.45
1219.28
1238.38
+12.46
2023-08-01
1269.13
1280.41
1224.39
1225.92
-42.94
2023-07-31
1241.04
1272.51
1230.27
1268.86
+22.32
2023-07-28
1234.42
1261.27
1218.99
1246.54
+12.09
2023-07-27
1248.46
1265.46
1214.71
1234.45
-13.58
2023-07-26
1276.86
1286.84
1233.98
1248.03
-28.79
2023-07-25
1281.73
1295.03
1262.32
1276.82
-6.68
2023-07-24
1284.50
1295.17
1272.32
1283.50
+2.44
2023-07-21
1274.94
1296.80
1262.79
1281.06
+6.55
2023-07-20
1297.04
1303.78
1262.18
1274.51
-22.56
2023-07-19
1312.37
1318.92
1277.86
1297.07
-16.22
2023-07-18
1281.29
1318.60
1273.41
1313.29
+33.03
2023-07-17
1266.85
1296.27
1250.01
1280.26
+21.02
2023-07-14
1282.45
1293.09
1252.77
1259.24
-23.52
2023-07-13
1270.60
1299.52
1263.31
1282.76
+12.18
2023-07-12
1235.28
1291.62
1232.89
1270.58
+34.67
2023-07-11
1233.17
1244.14
1213.07
1235.91
-0.52
2023-07-10
1238.75
1250.85
1185.65
1236.43
+4.31
2023-07-07
1234.15
1253.71
1216.43
1232.12
-0.32
2023-07-06
1253.63
1268.58
1219.54
1232.44
-20.44
2023-07-05
1248.34
1252.88
1219.90
1252.88
+3.56
2023-07-04
1230.77
1255.97
1216.07
1249.32
+20.17
2023-07-03
1220.14
1250.32
1209.83
1229.15
+7.92
2023-06-30
1219.05
1253.55
1213.82
1221.23
+4.55
2023-06-29
1233.03
1256.11
1210.98
1216.68
-16.08
2023-06-28
1286.61
1296.60
1203.18
1232.76
-53.85
2023-06-27
1307.42
1316.57
1282.69
1286.61
-21.03
2023-06-26
1279.01
1340.33
1277.94
1307.64
+28.83
2023-06-23
1281.80
1290.52
1264.09
1278.81
-3.67
2023-06-22
1357.29
1360.02
1276.87
1282.48
-74.54
2023-06-21
1373.51
1380.19
1335.73
1357.02
-16.54
2023-06-20
1406.24
1408.83
1348.90
1373.56
-33.39
2023-06-19
1401.20
1406.96
1380.52
1406.95
-3.09
2023-06-16
1376.47
1419.63
1375.48
1410.04
+33.86
2023-06-15
1393.26
1399.82
1351.18
1376.18
-16.34
2023-06-14
1360.74
1398.75
1343.88
1392.52
+31.51
2023-06-13
1342.40
1380.55
1334.46
1361.01
+17.78
2023-06-12
1316.13
1345.83
1298
1343.23
+38.35
2023-06-09
1353.09
1361.56
1296.61
1304.88
-48.98
2023-06-08
1391.18
1391.99
1352.68
1353.86
-36.87
2023-06-07
1403.65
1414.33
1390.73
1390.73
-13.15
2023-06-06
1401.58
1426.88
1381.44
1403.88
+2.21
2023-06-05
1416.28
1441.82
1387.41
1401.67
-4.42
2023-06-02
1391.43
1426.47
1381.09
1406.09
+13.24
2023-06-01
1362.79
1395.78
1352.60
1392.85
+30.59
2023-05-31
1397.68
1417.53
1351.71
1362.26
-35.55
2023-05-30
1409.11
1442.90
1384.38
1397.81
-14.49
2023-05-29
1420.50
1429.56
1399.47
1412.30
-14.07
2023-05-26
1430.18
1445.34
1402.55
1426.37
-2.87
2023-05-25
1389.12
1430.51
1383.96
1429.24
+38.97
2023-05-24
1457.03
1458.10
1388.56
1390.27
-66.88
2023-05-23
1489.17
1489.17
1446.90
1457.15
-32.92
2023-05-22
1500.67
1518.68
1479.60
1490.07
-19.02
2023-05-19
1458.65
1525.49
1445.84
1509.09
+50.10
2023-05-18
1482.16
1486.38
1449.70
1458.99
-21.11
2023-05-17
1496.84
1501.68
1470.51
1480.10
-17
2023-05-16
1537.07
1542.91
1491.71
1497.10
-39.03
2023-05-15
1502.80
1540.09
1501.01
1536.13
+19.32
2023-05-12
1537.53
1567.95
1506.60
1516.81
-20.13
2023-05-11
1566.80
1615.73
1533.37
1536.94
-59.38
2023-05-10
1559.90
1618.16
1556.78
1596.32
+23.68
2023-05-09
1560.78
1584.60
1529.48
1572.64
+11.88
2023-05-08
1476.61
1573.76
1476.61
1560.76
+83.44
2023-05-05
1477.32
1477.32
1477.32
1477.32
+45.35
2023-05-04
1431.97
1431.97
1431.97
1431.97
+13.65
2023-05-03
1418.32
1418.32
1418.32
1418.32
-16.10
2023-05-02
1434.42
1434.42
1434.42
1434.42
-26.01
2023-05-01
1460.43
1460.43
1460.43
1460.43
-35.75
2023-04-28
1496.18
1496.18
1496.18
1496.18
-1.54
2023-04-27
1497.72
1497.72
1497.72
1497.72
-9.63
2023-04-26
1507.35
1507.35
1507.35
1507.35
+32.02
2023-04-25
1475.33
1475.33
1475.33
1475.33
-41.01
2023-04-24
1516.34
1516.34
1516.34
1516.34
-78.96
2023-04-21
1587.81
1622.34
1566.42
1595.30
+7.39
2023-04-20
1583.15
1616.25
1576.46
1587.91
+5.40
2023-04-19
1626.50
1632.76
1571.43
1582.51
-47.88
2023-04-18
1546.90
1637.45
1539.24
1630.39
+83.17
2023-04-17
1495.42
1561.37
1477.28
1547.22
+48.76
2023-04-14
1464.08
1520.70
1462.70
1498.46
+33.22
2023-04-13
1450.33
1477.74
1444.88
1465.24
+15.57
2023-04-12
1444.12
1458.98
1434.46
1449.67
+5.41
2023-04-11
1409.86
1456.22
1402.97
1444.26
+34.16
2023-04-10
1455.54
1467.18
1407.06
1410.10
-45.44
2023-04-07
1449.52
1465.96
1443.61
1455.54
+5.61
2023-04-06
1434.25
1449.93
1408.76
1449.93
+13.17
2023-04-05
1443.20
1470.21
1431.08
1436.76
-7.45
2023-04-04
1451.02
1485.44
1438.83
1444.21
-5.56
2023-04-03
1452.75
1491.52
1436.72
1449.77
-16.77
2023-03-31
1460.12
1495.26
1445.79
1466.54
+6
2023-03-30
1423.45
1484.86
1417.90
1460.54
+37.59
2023-03-29
1399.58
1442.83
1398.90
1422.95
+22.90
2023-03-28
1406.62
1417.09
1383.14
1400.05
-6.86
2023-03-27
1411.73
1418.80
1385.80
1406.91
+3.43
2023-03-24
1423.06
1436.57
1385.55
1403.48
-19.57
2023-03-23
1455.34
1459.74
1411.57
1423.05
-32.17
2023-03-22
1390.21
1458.22
1360.02
1455.22
+64.21
2023-03-21
1399.97
1414.46
1381.36
1391.01
-8.51
2023-03-20
1411.83
1418.01
1375.47
1399.52
+6.35
2023-03-17
1419.65
1444.62
1376.79
1393.17
-28.42
2023-03-16
1437.20
1465.05
1402.56
1421.59
-15.80
2023-03-15
1518.20
1522.34
1412.61
1437.39
-82.06
2023-03-14
1452
1524.75
1432.36
1519.45
+67.11
2023-03-13
1371.66
1476.59
1371.66
1452.34
+67.88
2023-03-10
1360.13
1399.20
1354.42
1384.46
+25.55
2023-03-09
1395.81
1396.06
1341.95
1358.91
-36.93
2023-03-08
1385.78
1405.58
1370.60
1395.84
+11.74
2023-03-07
1415.84
1440.02
1373.13
1384.10
-31.23
2023-03-06
1445.02
1445.02
1406.42
1415.33
-12.47
2023-03-03
1433.16
1449.47
1414.63
1427.80
-5.36
2023-03-02
1438.74
1442.95
1409.26
1433.16
-5.17
2023-03-01
1406.63
1446.61
1396.94
1438.33
+31.55
2023-02-28
1416.43
1438.43
1386.40
1406.78
-11.86
2023-02-27
1395.77
1457.65
1388.14
1418.64
+45.89
2023-02-24
1441.42
1448.24
1355.85
1372.75
-67.88
2023-02-23
1480.25
1489.29
1439.56
1440.63
-42.33
2023-02-22
1524
1530.70
1480.15
1482.96
-39.84
2023-02-21
1508.67
1530.19
1479.99
1522.80
+14.17
2023-02-20
1490.50
1532.21
1479.32
1508.63
+19.46
2023-02-17
1486.28
1531.17
1443.78
1489.17
+2.38
2023-02-16
1431.94
1491.73
1430.95
1486.79
+52.67
2023-02-15
1500.76
1508.35
1426.53
1434.12
-70.39
2023-02-14
1538.41
1583.22
1498.31
1504.51
-34.32
2023-02-13
1534.93
1573.09
1525.63
1538.83
-4.37
2023-02-10
1617.93
1633.75
1538.67
1543.20
-75.47
2023-02-09
1635.65
1670.38
1613.32
1618.67
-16.99
2023-02-08
1642.27
1676.23
1621.36
1635.66
-6.60
2023-02-07
1572.69
1655.54
1564.64
1642.26
+68.54
2023-02-06
1616.37
1626.72
1549.31
1573.72
-23.96
2023-02-03
1653.65
1692.09
1597.62
1597.68
-55.61
2023-02-02
1667.45
1685.32
1619.49
1653.29
-15.04
2023-02-01
1625.27
1693.86
1622.99
1668.33
+48.70
2023-01-31
1626.63
1638.46
1588.24
1619.63
-6.43
2023-01-30
1611.28
1643.43
1606.75
1626.06
+9.15
2023-01-27
1668.47
1689.38
1600.40
1616.91
-51.34
2023-01-26
1684.88
1698.72
1665.76
1668.25
-14.78
2023-01-25
1734.64
1743.86
1674.55
1683.03
-51.61
2023-01-24
1712.97
1739.98
1684.73
1734.64
+21.26
2023-01-23
1719.67
1742.79
1690.05
1713.38
-14.43
2023-01-20
1690.71
1770.46
1686.98
1727.81
+39.37
2023-01-19
1742.59
1745.27
1662.39
1688.44
-53.19
2023-01-18
1712.51
1785.97
1709.31
1741.63
+28.99
2023-01-17
1743.67
1757.47
1703.77
1712.64
-31.45
2023-01-16
1785.50
1785.50
1740.66
1744.09
-14.58
2023-01-13
1769.50
1802.24
1722.15
1758.67
-10.72
2023-01-12
1747.29
1787.32
1729.50
1769.39
+21.85
2023-01-11
1767.65
1785.84
1744
1747.54
-20.23
2023-01-10
1768.13
1803.12
1751.01
1767.77
-6.86
2023-01-09
1801.25
1830.86
1758.51
1774.63
-12.33
2023-01-06
1742
1790.64
1713.06
1786.96
+42.18
2023-01-05
1767.02
1815.92
1740.65
1744.78
-18.10
2023-01-04
1762.89
1769.86
1681.46
1762.88
+4.72
2023-01-03
1783
1803.67
1758.16
1758.16
-24.84
2023-01-02
1783
1783
1783
1783
+27.68