中行纸钯金(美元)2025年价格历史
BOCUSDPD中行纸钯金(美元)（BOCUSDPD）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
1143.72
2025年
最高价
美元/盎司
1921.25
2025-12-27
最低价
美元/盎司
895.27
2025-04-07
2025年价格走势
中行纸钯金(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
1638.18
1651.62
1479.31
1608.58
-36.60
2025-12-30
1615.30
1683.79
1585.07
1645.18
+29.23
2025-12-29
1921.25
1974.72
1604.54
1615.95
-305.30
2025-12-27
1902.77
1927.73
1877.16
1921.25
+20.13
2025-12-26
1710.26
1905.96
1710.26
1901.12
+190.86
2025-12-25
1684.26
1720.70
1668.19
1710.26
+27.01
2025-12-24
1861.68
1950.55
1671.89
1683.25
-178.12
2025-12-23
1747.50
1862.96
1722.25
1861.37
+111.19
2025-12-22
1704.31
1790.36
1704.31
1750.18
+45.87
2025-12-20
1688.94
1712.97
1686.57
1704.31
+15.08
2025-12-19
1682.09
1700.95
1650.54
1689.23
+6.76
2025-12-18
1614.97
1705.92
1614.97
1682.47
+69.85
2025-12-17
1600.36
1641.13
1552.81
1612.62
+13.42
2025-12-16
1574.13
1604.58
1544.50
1599.20
+24.69
2025-12-15
1481.96
1578.75
1461.95
1574.51
+92.55
2025-12-13
1495.90
1499.92
1473.26
1481.96
-12.64
2025-12-12
1478.18
1532.85
1471.11
1494.60
+16.53
2025-12-11
1455.81
1480.52
1436.84
1478.07
+23.26
2025-12-10
1486.63
1507.52
1452.83
1454.81
-32.63
2025-12-09
1453.50
1488.39
1442.25
1487.44
+33.93
2025-12-08
1444.75
1481.01
1441.51
1453.51
+8.76
2025-12-06
1451.36
1461.24
1439.63
1444.75
-5.96
2025-12-05
1438.07
1461.74
1435.16
1450.71
+11.69
2025-12-04
1461.23
1473.13
1424.61
1439.02
-23.92
2025-12-03
1446.25
1470.20
1432.51
1462.94
+18.18
2025-12-02
1418
1451.35
1406.76
1444.76
+27.51
2025-12-01
1444.52
1505.76
1413.77
1417.25
-27.27
2025-11-29
1449.53
1464.16
1443.29
1444.52
-4.77
2025-11-28
1423.83
1496.28
1415.62
1449.29
+24.37
2025-11-27
1412.15
1428.99
1389.87
1424.92
+12.60
2025-11-26
1378.59
1412.32
1375.64
1412.32
+34.62
2025-11-25
1385.27
1399.11
1366.95
1377.70
-8.95
2025-11-24
1370.87
1394.36
1360.50
1386.65
+15.78
2025-11-22
1357.59
1384.06
1351.01
1370.87
+13.54
2025-11-21
1397.40
1397.40
1343.15
1357.33
-41.33
2025-11-20
1392.42
1419.66
1370.66
1398.66
+7.53
2025-11-19
1383.06
1423.48
1377.34
1391.13
+8.75
2025-11-18
1376.48
1409.15
1360.42
1382.38
+4.85
2025-11-17
1388.01
1414.19
1369.12
1377.53
-10.48
2025-11-15
1408.51
1409.73
1388.01
1388.01
-21.25
2025-11-14
1460.35
1468.39
1362.18
1409.26
-51.18
2025-11-13
1461.56
1488.98
1442.44
1460.44
+2.15
2025-11-12
1434.61
1462.49
1417.93
1458.29
+25.08
2025-11-11
1400.51
1440.40
1397
1433.21
+31.11
2025-11-10
1367.53
1419.34
1367.53
1402.10
+34.57
2025-11-08
1370.92
1391.04
1366.56
1367.53
-3.43
2025-11-07
1376.48
1395.52
1357.70
1370.96
-7.47
2025-11-06
1419.60
1433.19
1377.29
1378.43
-38.69
2025-11-05
1394.13
1420.36
1362.63
1417.12
+22.68
2025-11-04
1424.25
1443.75
1389.02
1394.44
-29.57
2025-11-03
1430.76
1459
1406
1424.01
-6.75
2025-11-01
1444.17
1446.60
1425.70
1430.76
-12.35
2025-10-31
1438.40
1474.87
1430.52
1443.11
+2.73
2025-10-30
1412.78
1443.85
1386.77
1440.38
+26.70
2025-10-29
1378.51
1417.97
1371.91
1413.68
+34.14
2025-10-28
1390.27
1411.54
1324.80
1379.54
-3.92
2025-10-27
1412.78
1448.25
1376
1383.46
-29.32
2025-10-25
1449.59
1449.59
1411.31
1412.78
-37.28
2025-10-24
1457.69
1463.91
1384.06
1450.06
-8.70
2025-10-23
1401.83
1472.93
1396.97
1458.76
+55.91
2025-10-22
1419.58
1429.15
1372.08
1402.85
-15.88
2025-10-21
1496.98
1508.89
1380.25
1418.73
-80.16
2025-10-20
1454.50
1506.64
1414.36
1498.89
+44.39
2025-10-18
1493.04
1496.80
1452.82
1454.50
-41.72
2025-10-17
1580.34
1623.44
1490.66
1496.22
-82.79
2025-10-16
1538.62
1590.52
1506.37
1579.01
+40.06
2025-10-15
1514.23
1558.90
1489.87
1538.95
+24.68
2025-10-14
1485.01
1516.41
1430.34
1514.27
+31.30
2025-10-13
1397
1496.52
1397
1482.97
+85.97
2025-10-11
1397
1397
1397
1397
-23.89
2025-10-10
1464.78
1473.54
1361.01
1420.89
-49.16
2025-10-09
1424.68
1490.30
1416.75
1470.05
+44.58
2025-10-08
1326.73
1436.50
1326.41
1425.47
+101.06
2025-10-07
1315.61
1365.75
1303.92
1324.41
+8.82
2025-10-06
1257.53
1315.59
1250.75
1315.59
+58.06
2025-10-04
1259.74
1263.36
1252.87
1257.53
-1.94
2025-10-03
1221.54
1265.29
1218.99
1259.47
+38.87
2025-10-02
1237.52
1273.05
1200.99
1220.60
-15.77
2025-10-01
1239.39
1265.65
1226.06
1236.37
-3.12
2025-09-30
1255.50
1279.32
1210.61
1239.49
-16.35
2025-09-29
1254.73
1292.51
1238.25
1255.84
+1.11
2025-09-27
1269.56
1274.40
1254.73
1254.73
-15.11
2025-09-26
1240.18
1271.24
1224.58
1269.84
+29.86
2025-09-25
1205.97
1250.31
1192.11
1239.98
+33.14
2025-09-24
1207.49
1228.18
1198.47
1206.84
-1.14
2025-09-23
1169.86
1222.49
1162.10
1207.98
+36.63
2025-09-22
1149.93
1182.51
1140.52
1171.35
+21.42
2025-09-20
1140.05
1150.18
1136.89
1149.93
+9.47
2025-09-19
1154.25
1158.86
1132.76
1140.46
-13.75
2025-09-18
1151.88
1162.57
1131.48
1154.21
+2.42
2025-09-17
1168.74
1180.78
1136.81
1151.79
-16.95
2025-09-16
1175.46
1202.50
1164.56
1168.74
-8
2025-09-15
1192.08
1207.64
1167
1176.74
-15.34
2025-09-13
1206.17
1209.44
1185.68
1192.08
-14.27
2025-09-12
1181.16
1221.52
1179.61
1206.35
+25.10
2025-09-11
1168.79
1187.95
1163.48
1181.25
+13.06
2025-09-10
1117.27
1185.36
1115.20
1168.19
+51.22
2025-09-09
1127.79
1145.45
1115.01
1116.97
-10.63
2025-09-08
1107.91
1137.75
1093.50
1127.60
+19.69
2025-09-06
1101.81
1110.53
1101.81
1107.91
+6.70
2025-09-05
1121.23
1126.79
1095.51
1101.21
-19.66
2025-09-04
1146.05
1147.26
1116.80
1120.87
-26.02
2025-09-03
1126.43
1151.96
1119.17
1146.89
+19.74
2025-09-02
1123.43
1135.51
1090.75
1127.15
+3.37
2025-09-01
1093.87
1131.66
1093.87
1123.78
+29.91
2025-08-30
1092.57
1101.58
1092.08
1093.87
-0.82
2025-08-29
1094.31
1103.42
1080.90
1094.69
+0.65
2025-08-28
1078.50
1098.76
1078.20
1094.04
+14.65
2025-08-27
1087.18
1104.38
1069.51
1079.39
-7.56
2025-08-26
1089.39
1093.87
1075.53
1086.95
-2.15
2025-08-25
1120.19
1122.50
1088.38
1089.10
-31.09
2025-08-23
1110.07
1123.64
1108.25
1120.19
+7.94
2025-08-22
1100.86
1130.27
1097.30
1112.25
+11.19
2025-08-21
1101.26
1111.50
1086.50
1101.06
-0.75
2025-08-20
1102.48
1118.81
1084.58
1101.81
-0.31
2025-08-19
1118.39
1124.63
1101.44
1102.12
-16.84
2025-08-18
1106.61
1122.02
1100.26
1118.96
+12.35
2025-08-16
1112.84
1114.12
1105.53
1106.61
-7.03
2025-08-15
1139.25
1142.09
1106.53
1113.64
-25.63
2025-08-14
1116.30
1139.27
1112.66
1139.27
+23.31
2025-08-13
1126.20
1132.39
1110.67
1115.96
-11.69
2025-08-12
1146.25
1152.60
1119.33
1127.65
-16.06
2025-08-11
1118.51
1146.06
1105.75
1143.71
+25.20
2025-08-09
1127.71
1128.81
1113.81
1118.51
-7.99
2025-08-08
1148.82
1156.33
1121.09
1126.50
-22.46
2025-08-07
1133.47
1155.48
1125.62
1148.96
+15.03
2025-08-06
1189.62
1189.62
1132.82
1133.93
-55.58
2025-08-05
1181.58
1213.18
1165.71
1189.51
+7.57
2025-08-04
1203.51
1205.85
1163.88
1181.94
-21.57
2025-08-02
1199.57
1204.53
1190.69
1203.51
+3.73
2025-08-01
1177.73
1221.55
1163.50
1199.78
+21.79
2025-07-31
1229.06
1237.12
1175.73
1177.99
-51.95
2025-07-30
1233.13
1267.37
1219.32
1229.94
-3.95
2025-07-29
1239.50
1243
1214.12
1233.89
-5.78
2025-07-28
1213.19
1253.28
1210.52
1239.67
+26.48
2025-07-26
1203.28
1219.90
1203.28
1213.19
+11.99
2025-07-25
1242.35
1243.98
1197.15
1201.20
-41.15
2025-07-24
1265.01
1276.61
1230.78
1242.35
-25.26
2025-07-23
1266.75
1285.76
1245.33
1267.61
+0.77
2025-07-22
1260.31
1268.50
1234.45
1266.84
+5.95
2025-07-21
1233.72
1282.76
1231.19
1260.89
+27.17
2025-07-19
1266.93
1268.60
1231.53
1233.72
-34.30
2025-07-18
1253.81
1324.92
1253.81
1268.02
+14.38
2025-07-17
1220.32
1258.12
1202.16
1253.64
+30.88
2025-07-16
1196.20
1234.43
1180.33
1222.76
+25.63
2025-07-15
1183.35
1222.95
1166.80
1197.13
+13.90
2025-07-14
1191.73
1230.39
1171.97
1183.23
-8.50
2025-07-12
1196.74
1210.74
1190.07
1191.73
-3.77
2025-07-11
1138.89
1198.50
1125.31
1195.50
+56.74
2025-07-10
1095.60
1140.48
1091.73
1138.76
+42.53
2025-07-09
1090.20
1109.21
1068.59
1096.23
+5.27
2025-07-08
1097.38
1118.60
1090.82
1090.96
-6.46
2025-07-07
1127.80
1135.93
1084.75
1097.42
-30.38
2025-07-05
1126.09
1130.56
1123.39
1127.80
+2.42
2025-07-04
1129.11
1140.23
1110.91
1125.38
-3.76
2025-07-03
1145.86
1155.43
1105.91
1129.14
-16.51
2025-07-02
1090.95
1149.11
1088.01
1145.65
+54.46
2025-07-01
1096.18
1125.22
1084.74
1091.19
-4.92
2025-06-30
1125.05
1154.77
1092.97
1096.11
-28.94
2025-06-28
1127.28
1133.58
1123.35
1125.05
-1.33
2025-06-27
1122.50
1171.34
1097.96
1126.38
+5.37
2025-06-26
1052.09
1121.40
1052.01
1121.01
+69.51
2025-06-25
1046.91
1053.74
1035.47
1051.50
+1.68
2025-06-24
1070.31
1073.34
1048.21
1049.82
-19.90
2025-06-23
1041.01
1073.53
1030.03
1069.72
+28.71
2025-06-21
1042.18
1045.06
1038.99
1041.01
-0.44
2025-06-20
1045.83
1047.02
1032.12
1041.45
+6.58
2025-06-19
1042.34
1054.57
1019.26
1034.87
-7.72
2025-06-18
1041.49
1050.39
1037.31
1042.59
+2.50
2025-06-17
1026.93
1044.59
1012.69
1040.09
+13.93
2025-06-16
1022.28
1045.69
1022.28
1026.16
+3.88
2025-06-14
1022.28
1022.28
1022.28
1022.28
-10.39
2025-06-13
1051.37
1059.88
1028.72
1032.67
-18.65
2025-06-12
1073.94
1077.10
1036.33
1051.32
-21.18
2025-06-11
1051.03
1078.98
1046.89
1072.50
+21.39
2025-06-10
1070.55
1073.05
1041.33
1051.11
-19.61
2025-06-09
1041.26
1079.01
1031
1070.72
+29.46
2025-06-07
1038.61
1042.11
1037.31
1041.26
+2.59
2025-06-06
994.70
1041.32
992.82
1038.67
+43.72
2025-06-05
989.44
1015.69
988.35
994.95
+5.96
2025-06-04
1000.96
1003.20
986.63
988.99
-14.58
2025-06-03
983.69
1004.63
974.20
1003.57
+20.76
2025-06-02
964.11
985.06
956.25
982.81
+18.70
2025-05-31
959.85
964.85
952.88
964.11
+4.80
2025-05-30
965.86
969.45
950.94
959.31
-6.52
2025-05-29
956.50
971.60
953.03
965.83
+9.34
2025-05-28
971.35
976.23
955.12
956.49
-15.11
2025-05-27
979.75
983.01
964.75
971.60
-7.97
2025-05-26
987
997.90
976.01
979.57
-7.43
2025-05-24
996.24
996.78
982.56
987
-9.25
2025-05-23
1009.74
1010.92
977.76
996.25
-12.69
2025-05-22
1026.36
1033.75
993.80
1008.94
-17.38
2025-05-21
1002.44
1035.20
989.54
1026.32
+24.66
2025-05-20
963.59
1002.46
960.68
1001.66
+37.62
2025-05-19
954.58
966.80
947.25
964.04
+9.46
2025-05-17
947.48
955.06
946.20
954.58
+7.07
2025-05-16
959.20
960.95
943.39
947.51
-11.39
2025-05-15
942.65
967.79
933.76
958.90
+17.86
2025-05-14
944.39
961.02
936.50
941.04
-3.87
2025-05-13
940.40
949.06
927.75
944.91
+3.36
2025-05-12
969.98
979.50
939.50
941.55
-28.43
2025-05-10
970.26
972.19
967.76
969.98
-0.19
2025-05-09
973.56
978.14
962.59
970.17
-3.57
2025-05-08
966.44
974.76
949
973.74
+7.32
2025-05-07
963.40
976.21
959.29
966.42
+3.41
2025-05-06
935.61
963.49
930.02
963.01
+27.19
2025-05-05
946.25
956.05
932.52
935.82
-10.43
2025-05-03
940.31
946.25
937
946.25
+5.79
2025-05-02
935.27
948.58
929.94
940.46
+6.34
2025-05-01
935.51
944.85
927.53
934.12
-1.32
2025-04-30
930.19
937.89
923.03
935.44
+5.09
2025-04-29
942.04
944.11
927.20
930.35
-11.13
2025-04-28
935.85
952.50
930.75
941.48
+5.63
2025-04-26
933.09
936.67
928.74
935.85
+3.09
2025-04-25
940.06
946.77
926.36
932.76
-7.03
2025-04-24
936.35
944.56
923.51
939.79
+3.51
2025-04-23
934.63
943.12
919.15
936.28
+1.15
2025-04-22
936.36
943.64
924.75
935.13
-1.09
2025-04-21
951.44
963.03
931.50
936.22
-15.22
2025-04-19
951.44
951.44
951.44
951.44
—
2025-04-18
950.58
953.44
948.92
951.44
+1.14
2025-04-17
964.93
968.81
936.01
950.30
-14.85
2025-04-16
961.72
973.09
957.89
965.15
+3.53
2025-04-15
950.27
963.24
934.36
961.62
+11.47
2025-04-14
908.34
951.75
908.34
950.15
+41.81
2025-04-12
910.63
912.26
907.06
908.34
-2.38
2025-04-11
901.16
922.59
898.33
910.72
+11.22
2025-04-10
896.86
923.79
894
899.50
+2.83
2025-04-09
899
912.08
888.50
896.67
-3.57
2025-04-08
895.21
916.17
892.79
900.24
+4.97
2025-04-07
904.75
925.15
881.53
895.27
-9.48
2025-04-05
904.50
913.82
902
904.75
-0.47
2025-04-04
928.42
930.33
901.76
905.22
-23.08
2025-04-03
964.02
978.27
925
928.30
-35.99
2025-04-02
981.86
984.42
962.43
964.29
-17.90
2025-04-01
974.07
988.57
971.50
982.19
+8.01
2025-03-31
964.61
982.79
963.61
974.18
+9.57
2025-03-29
966.75
968.25
961.50
964.61
-4.02
2025-03-28
964.50
984
955.75
968.63
+2.82
2025-03-27
962.64
976
953.25
965.81
+1.81
2025-03-26
954.70
969.50
941
964
+10.25
2025-03-25
944.45
958.77
942.75
953.75
+8.96
2025-03-24
949.88
960.15
940.78
944.79
-5.09
2025-03-22
948.50
953.50
945.34
949.88
+2.54
2025-03-21
941.25
951.64
936.25
947.34
+7.06
2025-03-20
954.50
958.25
934
940.28
-14.75
2025-03-19
959.14
962.99
945.25
955.03
-3.79
2025-03-18
962.18
974.51
951
958.82
-3.68
2025-03-17
956.26
968.25
952.58
962.50
+6.24
2025-03-15
957.33
959.50
951.16
956.26
-1.27
2025-03-14
948.46
976.50
945.84
957.53
+7.81
2025-03-13
942.26
953.17
930.59
949.72
+7.61
2025-03-12
942
949.82
931.75
942.11
+0.95
2025-03-11
940
950.75
922.75
941.16
+1.41
2025-03-10
942.25
957
934.25
939.75
-2.50
2025-03-08
939
944
932.51
942.25
+3.75
2025-03-07
939.50
950
930.25
938.50
-1.23
2025-03-06
933.30
946.50
922.25
939.73
+4.98
2025-03-05
926.50
954
926
934.75
+7.75
2025-03-04
940.25
944.25
919.50
927
-13.75
2025-03-03
914.25
943.50
914.25
940.75
+26.50
2025-03-01
902.29
917.53
901.25
914.25
+12.06
2025-02-28
909.34
917.25
900.25
902.19
-7.06
2025-02-27
925.82
928.08
908.03
909.25
-15.81
2025-02-26
935.75
939
913
925.06
+5.56
2025-02-25
941.75
949.18
913.21
919.50
-22
2025-02-24
962.10
967.14
940.25
941.50
-20.60
2025-02-22
956.75
971.49
956.25
962.10
+4.35
2025-02-21
975.82
981.02
957
957.75
-18.50
2025-02-20
958.80
983
957.97
976.25
+15.75
2025-02-19
972.88
984.75
958
960.50
-11.38
2025-02-18
972.38
978.05
960
971.88
+0.25
2025-02-17
958.75
982.25
958.75
971.63
+12.88
2025-02-15
973.50
981.21
958.25
958.75
-13.25
2025-02-14
990
1001.50
968
972
-16
2025-02-13
965.11
993
954.25
988
+24.50
2025-02-12
973.07
980.25
956
963.50
-10
2025-02-11
984
985.25
956
973.50
-6.89
2025-02-10
962.25
992.50
951
980.39
+18.14
2025-02-08
976.25
977.50
955
962.25
-12.75
2025-02-07
971.50
983.25
955.75
975
+2
2025-02-06
990.25
998
963.25
973
-17
2025-02-05
987.50
1001.18
977
990
+1.25
2025-02-04
995.75
1017.50
978
988.75
-5
2025-02-03
1008.38
1023
985.25
993.75
-14.63
2025-02-01
1002.50
1026.50
991.75
1008.38
+5.38
2025-01-31
981.59
1005
965.75
1003
+22.75
2025-01-30
965.50
983.75
941.90
980.25
+16.80
2025-01-29
949.75
967.50
940.35
963.45
+12.95
2025-01-28
955
960.50
942.99
950.50
-6.91
2025-01-27
983
986.40
951.25
957.41
-25.59
2025-01-25
983.01
990.75
974
983
-0.45
2025-01-24
985.75
1006.50
981.50
983.45
-2.55
2025-01-23
979.69
992.75
958.50
986
+9.50
2025-01-22
949.19
981.50
947.50
976.50
+27.35
2025-01-21
932.04
950.72
921.78
949.15
+16.20
2025-01-20
942.50
948.17
922
932.95
-9.55
2025-01-18
945.75
951
935.50
942.50
-2.75
2025-01-17
939.50
950.75
927.75
945.25
+5.75
2025-01-16
943.26
961.74
935
939.50
-4.40
2025-01-15
935.68
965.50
924.50
943.90
+8.22
2025-01-14
920.91
943.58
920.29
935.68
+13.80
2025-01-13
941.80
950
916.50
921.88
-19.92
2025-01-11
942.50
946.25
934.96
941.80
+2.22
2025-01-10
916.09
954.75
912.25
939.58
+22.58
2025-01-09
918.75
924.75
908.95
917
-1.43
2025-01-08
918.83
929.50
907.50
918.43
+0.93
2025-01-07
918.69
929.25
909.13
917.50
-1.95
2025-01-06
916.50
939.85
904.79
919.45
+2.95
2025-01-04
918.78
921.51
915.49
916.50
-2.28
2025-01-03
914.76
923.52
898.97
918.78
+3.23
2025-01-02
904.38
917.94
898.48
915.55
+11.17
2025-01-01
905.50
908.79
903.45
904.38
-1.55