搜金价

工行纸钯金(人民币)2013年价格历史

CNYAPD

工行纸钯金(人民币)（CNYAPD）2013年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
143.46
2013年
最高价 元/克
156.52
2013-03-09
最低价 元/克
126.60
2013-06-26

2013年价格走势

工行纸钯金(人民币) · 单位：元/克（日K收盘）

2013年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：元/克；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
2013-12-31
139.54
139.64
137.52
138.49
-1.05
2013-12-30
139.02
139.83
138.09
139.54
+0.52
2013-12-28
139.22
139.22
138.83
139.02
-0.29
2013-12-27
137.21
140
136.43
139.31
+2.10
2013-12-26
135.36
137.60
135.36
137.21
+1.85
2013-12-25
135.46
135.46
135.36
135.36
-0.20
2013-12-24
135.84
136.46
135.35
135.56
-0.53
2013-12-23
136.34
137.26
135.98
136.09
-0.35
2013-12-21
136.15
136.74
135.86
136.44
+0.10
2013-12-20
135.86
136.83
135.66
136.34
+0.48
2013-12-19
136.65
137.81
135.76
135.86
-0.79
2013-12-18
137.51
138.70
136.45
136.65
-0.96
2013-12-17
139.16
140.63
137.51
137.61
-1.81
2013-12-16
139.95
140.69
139.16
139.42
-0.33
2013-12-14
139.85
140.14
139.46
139.75
-0.10
2013-12-13
140.64
141.61
139.37
139.85
-0.69
2013-12-12
144.26
144.56
139.86
140.54
-3.72
2013-12-11
143.27
144.85
142.97
144.26
+1.09
2013-12-10
144.06
145.02
142.97
143.17
-0.79
2013-12-09
143.39
144.55
142.60
143.96
+0.34
2013-12-07
144.10
144.30
143.32
143.62
-0.48
2013-12-06
143.06
145.28
141.95
144.10
+1.04
2013-12-05
141.01
143.26
140.72
143.06
+2.05
2013-12-04
139.85
141.40
139.56
141.01
+1.06
2013-12-03
139.55
140.24
139.07
139.95
+0.10
2013-12-02
140.70
140.94
139.85
139.85
-0.85
2013-11-30
141.17
141.19
140.49
140.70
-0.47
2013-11-29
141.12
142.04
139.56
141.17
-0.05
2013-11-28
140.95
141.42
139.66
141.22
+0.27
2013-11-27
140.54
142.11
139.37
140.95
+0.41
2013-11-26
141.11
142.11
140.35
140.54
-0.58
2013-11-25
140.47
141.95
139
141.12
+0.65
2013-11-23
139.88
140.57
139.79
140.47
+0.39
2013-11-22
140.16
142.04
139.57
140.08
-0.08
2013-11-21
140.65
140.94
139.28
140.16
-0.49
2013-11-20
141.34
141.82
139.86
140.65
-0.59
2013-11-19
141.32
142.22
139.56
141.24
-0.08
2013-11-18
143.68
143.68
140.90
141.32
-2.46
2013-11-16
141.82
143.88
141.72
143.78
+1.96
2013-11-15
144.75
145.71
141.53
141.82
-2.93
2013-11-14
144.92
145.24
143.06
144.75
-0.17
2013-11-13
145.33
145.82
144.64
144.92
-0.60
2013-11-12
147.43
147.96
145.52
145.52
-1.90
2013-11-11
148.44
148.62
146.17
147.42
-1.02
2013-11-09
148.53
148.73
148.14
148.44
-0.09
2013-11-08
148.35
149.63
147.46
148.53
+0.08
2013-11-07
149.47
149.77
147.57
148.45
-1.02
2013-11-06
146.62
149.77
146.33
149.47
+2.95
2013-11-05
146.29
147.17
145.45
146.52
+0.13
2013-11-04
145.51
146.78
144.80
146.39
+0.88
2013-11-02
144.13
145.60
144.13
145.51
+1.38
2013-11-01
144.91
145.56
143.64
144.13
-0.48
2013-10-31
147.33
147.33
144.32
144.61
-2.72
2013-10-30
146.07
147.43
145.39
147.33
+1.16
2013-10-29
145.95
146.83
145
146.17
+0.32
2013-10-28
145.34
146.44
144.87
145.85
+0.41
2013-10-26
145.54
146.32
145.05
145.44
-0.10
2013-10-25
146.16
146.45
143.49
145.54
-0.62
2013-10-24
146.89
147.09
145.43
146.16
-0.83
2013-10-23
146.72
147.70
145.62
146.99
+0.27
2013-10-22
146.52
147.30
145.25
146.72
+0.20
2013-10-21
145.35
146.62
145.34
146.52
+1.17
2013-10-19
144.76
145.54
144.56
145.35
+0.49
2013-10-18
143.90
145.38
143.82
144.86
+1.05
2013-10-17
139.24
144
139.14
143.81
+4.57
2013-10-16
138.72
139.34
138.16
139.24
+0.42
2013-10-15
140.22
140.71
137.74
138.82
-1.40
2013-10-14
140.09
141.20
139.69
140.22
+0.23
2013-10-12
139.89
140.38
139.89
139.99
+0.10
2013-10-11
138.92
141.07
138.82
139.89
+0.97
2013-10-10
138.34
139.21
137.85
138.92
+0.68
2013-10-09
140.61
141.01
137.85
138.24
-2.28
2013-10-08
138.36
140.81
138.16
140.52
+2.16
2013-10-07
137.87
138.65
136.98
138.36
+0.59
2013-10-05
137.18
138.46
136.98
137.77
+0.40
2013-10-04
138.16
139.44
136.29
137.37
-0.69
2013-10-03
141.61
142.20
137.28
138.06
-3.55
2013-10-02
140.92
142
139.93
141.61
+0.73
2013-10-01
143.38
143.38
140.23
140.88
-2.40
2013-09-30
143.41
144.20
142.69
143.28
-0.13
2013-09-28
143.21
144.30
143.21
143.41
+0.10
2013-09-27
142.09
143.51
141.70
143.31
+1.22
2013-09-26
142.05
142.98
141.85
142.09
+0.04
2013-09-25
141.49
142.58
141.16
142.05
+0.66
2013-09-24
140.70
141.59
139.90
141.39
+0.69
2013-09-23
141.12
142.22
139.32
140.70
-0.43
2013-09-21
141.80
142.27
140.87
141.13
-0.61
2013-09-20
144.29
145.09
141.66
141.74
-2.45
2013-09-19
137.64
145.22
137.39
144.19
+6.71
2013-09-18
138.13
139.03
136.90
137.48
-0.74
2013-09-17
139.23
139.73
137.18
138.22
-0.99
2013-09-16
139.33
140.52
138.34
139.21
+1.57
2013-09-14
137.07
137.69
136.79
137.64
+0.58
2013-09-13
135.89
137.74
134.77
137.06
+1.17
2013-09-12
136.39
136.82
134.75
135.89
-0.50
2013-09-11
135.73
138.20
135.51
136.39
+0.64
2013-09-10
135.31
136.58
134.32
135.75
-1.43
2013-09-09
136.99
137.51
136.94
137.18
+0.23
2013-09-07
136
137.18
135.93
136.95
+0.99
2013-09-06
135.08
138.35
134.73
135.96
+0.81
2013-09-05
137.74
137.98
134.78
135.15
-2.80
2013-09-04
141.01
141.65
137.24
137.95
-3.30
2013-09-03
140.93
142.81
140.43
141.25
+0.28
2013-09-02
142.05
143.21
140.63
140.97
-0.84
2013-08-31
142.01
143.16
141.68
141.81
-0.18
2013-08-30
145.23
145.68
141.76
141.99
-3.32
2013-08-29
146.87
147.02
145.07
145.31
-1.36
2013-08-28
147.40
147.77
144.86
146.67
-0.52
2013-08-27
146.99
148.17
146.79
147.19
+0.10
2013-08-26
148.17
148.67
146.34
147.09
-0.77
2013-08-24
148.32
148.38
147.45
147.86
-0.48
2013-08-23
148.26
148.94
147.63
148.34
+0.10
2013-08-22
147.54
148.62
145.93
148.24
+0.70
2013-08-21
147.78
147.86
146.07
147.54
-0.26
2013-08-20
148.58
148.99
146.60
147.80
-0.67
2013-08-19
149.69
150.28
147.38
148.47
-1.55
2013-08-17
149.82
150.24
149.45
150.02
+0.37
2013-08-16
147.60
150.85
147.24
149.65
+2.27
2013-08-15
145.82
147.98
145.52
147.38
+1.54
2013-08-14
145.60
145.88
144.48
145.84
+0.16
2013-08-13
145.53
146.35
144.89
145.68
+0.04
2013-08-12
145.75
147.02
145.39
145.64
-0.08
2013-08-10
145.82
146.28
145.72
145.72
-0.10
2013-08-09
145.92
146.31
145.08
145.82
-0.21
2013-08-08
142.27
146.65
142.26
146.03
+3.83
2013-08-07
142.72
142.97
140.36
142.20
-0.47
2013-08-06
144.47
145.18
141.17
142.67
-1.80
2013-08-05
143.91
144.79
143.26
144.47
+0.54
2013-08-03
143.60
144.27
143.58
143.93
+0.61
2013-08-02
143.75
145.03
142.35
143.32
-0.43
2013-08-01
142.97
145.46
142.37
143.75
+0.65
2013-07-31
144.32
145.74
142.56
143.10
-1.22
2013-07-30
146.90
147.22
143.60
144.32
-2.52
2013-07-29
143.55
147.40
142.48
146.84
+3.79
2013-07-27
142.68
143.28
141.88
143.05
+0.38
2013-07-26
146.85
146.89
141.14
142.67
-4.14
2013-07-25
146.96
147.78
144.81
146.81
-0.08
2013-07-24
146.03
147.99
145.19
146.89
+0.86
2013-07-23
148.02
148.27
144.24
146.03
-1.97
2013-07-22
147.50
148.81
147.50
148
+0.48
2013-07-20
147.96
148.01
147.38
147.52
-0.43
2013-07-19
147.57
147.96
146.24
147.95
+0.45
2013-07-18
144.80
147.55
143.67
147.50
+2.86
2013-07-17
144.73
145.65
144.06
144.64
-0.01
2013-07-16
144.17
145.42
143.45
144.65
+0.40
2013-07-15
142.20
144.69
142.20
144.25
+2.02
2013-07-13
142.80
142.83
141.88
142.23
-0.67
2013-07-12
141.42
143.13
140.26
142.90
+1.46
2013-07-11
140.62
144.09
139.88
141.44
+0.78
2013-07-10
137.27
140.97
137.26
140.66
+3.40
2013-07-09
136.94
138.93
136.52
137.26
+0.30
2013-07-08
134.57
138.28
132.91
136.96
+3.78
2013-07-05
133.59
133.64
133.18
133.18
-0.18
2013-07-04
135.01
135.71
133.11
133.36
-1.74
2013-07-03
136.16
136.16
134.18
135.10
-1.21
2013-07-02
134.55
137.02
134.40
136.31
+1.72
2013-07-01
129.95
135.63
129.88
134.59
+4.72
2013-06-29
129.20
130.57
128.48
129.87
+1.31
2013-06-28
128.85
129.63
125.24
128.56
-0.52
2013-06-27
126.58
129.20
124.83
129.08
+2.48
2013-06-26
132.09
132.41
125.53
126.60
-4.92
2013-06-25
130.39
133.40
128.63
131.52
+1.16
2013-06-24
132.63
133.92
130
130.36
-3
2013-06-22
132.12
133.84
132.03
133.36
+1.19
2013-06-21
131.43
134.20
129.23
132.17
+0.59
2013-06-20
137.85
137.85
130.39
131.58
-6.18
2013-06-19
139.15
140.52
137.47
137.76
-1.45
2013-06-18
140.88
141.40
137.44
139.21
-1.69
2013-06-17
144.22
144.22
140.80
140.90
-3.34
2013-06-15
144.39
144.45
143.92
144.24
-0.12
2013-06-14
143.47
145.22
142.93
144.36
+0.79
2013-06-13
148.69
149.87
143.41
143.57
-5.20
2013-06-12
148.28
149.55
147.90
148.77
+0.49
2013-06-11
151.74
151.86
147.77
148.28
-3.57
2013-06-10
149.16
151.85
148.47
151.85
+2.66
2013-06-08
149.61
150.16
149.06
149.19
-0.28
2013-06-07
150.50
150.57
147.15
149.47
-1.04
2013-06-06
148.87
150.65
148.15
150.51
+1.64
2013-06-05
148.15
149.10
147.62
148.87
+0.74
2013-06-04
150.21
150.28
146.87
148.13
-1.84
2013-06-03
147.88
150.26
147.51
149.97
+2.09
2013-06-01
147.64
148.96
147.64
147.88
+0.20
2013-05-31
149.67
149.78
146.30
147.68
-2.01
2013-05-30
147.89
149.93
147.30
149.69
+1.94
2013-05-29
149.32
149.32
147.03
147.75
-1.58
2013-05-28
144.70
150.34
143.12
149.33
+4.65
2013-05-27
144.12
145.01
143.86
144.68
+1.47
2013-05-25
143.05
143.28
142.88
143.21
+0.07
2013-05-24
146.37
146.49
142.34
143.14
-3.18
2013-05-23
147.70
148.35
144.90
146.32
-1.47
2013-05-22
147.79
148.70
146.87
147.79
+0.10
2013-05-21
148.06
149.06
145.35
147.69
-0.37
2013-05-20
145.83
148.27
144.67
148.06
+2.31
2013-05-18
146.22
146.73
145.72
145.75
-0.56
2013-05-17
146.20
146.80
144.78
146.31
+0.14
2013-05-16
143.52
146.39
141.49
146.17
+2.88
2013-05-15
143.26
144.59
141.73
143.29
-0.16
2013-05-14
140.97
143.96
139.85
143.45
+2.66
2013-05-13
139.30
141
138.42
140.79
+1.23
2013-05-11
139.07
139.73
139.07
139.56
+0.32
2013-05-10
138.21
141.17
137.53
139.24
+1.19
2013-05-09
136.83
138.46
136.19
138.05
+1.47
2013-05-08
135.14
136.89
134.59
136.58
+1.51
2013-05-07
137.36
138.17
134.16
135.07
-2.37
2013-05-06
137.12
137.91
136.64
137.44
+0.08
2013-05-04
135.96
137.58
135.88
137.36
+1.46
2013-05-03
136.39
139.47
135.90
135.90
-0.49
2013-05-02
134.85
137.73
134.85
136.39
+1.54
2013-05-01
138.36
138.93
133.40
134.85
-3.67
2013-04-30
138.97
139.48
137.69
138.52
-0.45
2013-04-29
134.89
139.34
134.48
138.97
+4.08
2013-04-27
134.07
135.36
134.07
134.89
+0.55
2013-04-26
135.16
136.09
134.03
134.34
-0.72
2013-04-25
132.70
135.59
132.43
135.06
+2.29
2013-04-24
134.41
135.70
132.40
132.77
-1.70
2013-04-23
135.17
136.02
132.28
134.47
-0.93
2013-04-22
134.39
136.08
133.84
135.40
+1.37
2013-04-20
132.68
134.66
132.57
134.03
+1.13
2013-04-19
132.26
135.28
132.04
132.90
+0.74
2013-04-18
131.54
134.34
129.63
132.16
+0.53
2013-04-17
136.32
136.75
131.22
131.63
-4.58
2013-04-16
135.21
136.24
133.58
136.21
+3.04
2013-04-15
140.48
140.48
132.51
133.17
-7.32
2013-04-13
142.11
142.12
140.42
140.49
-1.70
2013-04-12
146.65
146.65
140.34
142.19
-4.50
2013-04-11
143.25
147.11
142.50
146.69
+3.40
2013-04-10
146.40
146.41
140.56
143.29
-3.08
2013-04-09
144.55
147.14
144.50
146.37
+1.82
2013-04-08
145.02
147.25
143.86
144.55
-0.47
2013-04-06
144.09
145.11
143.76
145.02
+1.17
2013-04-05
145.46
146.25
142.77
143.85
-1.64
2013-04-04
150.85
151.05
145.03
145.49
-5.40
2013-04-03
154.05
154.05
150.54
150.89
-3.59
2013-04-02
155.80
156.42
153.49
154.48
-1.24
2013-04-01
153.52
155.73
153.02
155.72
+1.83
2013-03-30
153.89
153.89
153.89
153.89
—
2013-03-29
154.71
154.71
151.75
153.89
-0.72
2013-03-28
152.79
154.73
152.47
154.61
+1.76
2013-03-27
151.43
152.89
150.68
152.85
+1.42
2013-03-26
151.80
151.87
150.72
151.43
-0.47
2013-03-25
151.26
152.88
150.98
151.90
+0.23
2013-03-23
151.12
152
151.12
151.67
+0.23
2013-03-22
151.70
151.85
150
151.44
-0.29
2013-03-21
150.19
153.18
150.10
151.73
+1.67
2013-03-20
150
150.77
145.34
150.06
+0.17
2013-03-19
153.07
153.48
149.48
149.89
-3.13
2013-03-18
154.79
154.80
150.46
153.02
-1.80
2013-03-16
154.48
155.08
154.06
154.82
+0.34
2013-03-15
153.39
154.86
153.39
154.48
+1.14
2013-03-14
153.87
154.77
151.37
153.34
-0.49
2013-03-13
154.83
155.17
153.41
153.83
-1.10
2013-03-12
155.90
156.14
154.10
154.93
-0.85
2013-03-11
156.19
156.70
153.89
155.78
-0.74
2013-03-09
153.26
157.08
152.80
156.52
+3.20
2013-03-08
151.75
154.14
151.27
153.32
+1.71
2013-03-07
148.22
152.02
147.78
151.61
+3.39
2013-03-06
147.41
149.03
146.63
148.22
+1.28
2013-03-05
144.53
147.03
142.66
146.94
+2.29
2013-03-04
144.16
145.45
143.27
144.65
+0.27
2013-03-02
143.59
144.73
142.90
144.38
+0.91
2013-03-01
146.36
147.34
142.92
143.47
-2.95
2013-02-28
149.13
150.32
146.14
146.42
-2.67
2013-02-27
147.81
149.81
147.41
149.09
+1.42
2013-02-26
150.17
150.46
146.15
147.67
-2.59
2013-02-25
148.05
150.82
147.60
150.26
+2.26
2013-02-23
146.44
148
146.19
148
+1.56
2013-02-22
145.97
148.74
145.94
146.44
+0.28
2013-02-21
146.53
148.97
142.40
146.16
-1.08
2013-02-20
153.40
153.87
146.25
147.24
-6.13
2013-02-19
153.47
154.12
152.68
153.37
+0.14
2013-02-18
151.60
153.28
150.79
153.23
+1.97
2013-02-16
150.47
151.60
150.45
151.26
+0.80
2013-02-15
154.32
154.75
150.10
150.46
-3.78
2013-02-14
154.54
154.69
153.10
154.24
-0.21
2013-02-13
154.74
155.65
153.50
154.45
-0.31
2013-02-12
151.43
155.29
150.48
154.76
+3.62
2013-02-11
150.62
151.77
149.18
151.14
+0.24
2013-02-09
150.46
150.97
150.20
150.90
+0.51
2013-02-08
152.67
152.88
148.26
150.39
-2.67
2013-02-07
153.54
153.79
152.13
153.06
-0.61
2013-02-06
150.44
154.75
150.11
153.67
+3.29
2013-02-05
151.33
152.56
149.87
150.38
-0.79
2013-02-04
151.47
152.60
149.94
151.17
-0.27
2013-02-02
151.17
151.88
151.04
151.44
+0.28
2013-02-01
149.13
151.53
148.10
151.16
+2.15
2013-01-31
150.23
151
147.14
149.01
-1.21
2013-01-30
150.18
152.15
149.42
150.22
-0.02
2013-01-29
149.79
150.36
146.99
150.24
+0.38
2013-01-28
147.96
149.94
147.71
149.86
+1.90
2013-01-26
146.79
148.38
146.79
147.96
+1.43
2013-01-25
145.14
146.53
144.59
146.53
+1.68
2013-01-24
145.41
145.67
143.24
144.85
-0.54
2013-01-23
144.86
146.41
144.50
145.39
+0.55
2013-01-22
143.67
144.84
143.28
144.84
+1.24
2013-01-21
141.58
144.61
141.58
143.60
-0.57
2013-01-19
143.24
144.73
142.65
144.17
+0.83
2013-01-18
145.17
146.44
143.34
143.34
-1.82
2013-01-17
144.10
145.78
143.43
145.16
+1.06
2013-01-16
141.66
144.17
141.04
144.10
+2.41
2013-01-15
141.58
144.04
140.34
141.69
+0.40
2013-01-14
139.93
141.88
138.94
141.29
+1.17
2013-01-12
138.97
140.58
138.97
140.12
+1.23
2013-01-11
140.04
140.67
137.79
138.89
-1.14
2013-01-10
137.22
141.04
136.97
140.03
+3.33
2013-01-09
134.30
137.38
133.14
136.70
+2.32
2013-01-08
136.37
136.42
133.39
134.38
-1.76
2013-01-07
137.92
138.80
135.41
136.14
-1.57
2013-01-05
137.83
137.94
137.02
137.71
-0.06
2013-01-04
140.42
140.42
136.53
137.77
-2.58
2013-01-03
143.02
143.17
139.68
140.35
-2.77
2013-01-02
141.01
143.83
139.61
143.12
+2.47
2013-01-01
140.71
140.71
140.63
140.65
-0.09