工行纸钯金(人民币)2014年价格历史
CNYAPD工行纸钯金(人民币)（CNYAPD）2014年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
159.34
2014年
最高价
元/克
179.33
2014-09-01
最低价
元/克
136.33
2014-02-05
2014年价格走势
工行纸钯金(人民币) · 单位：元/克（日K收盘）
2014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
2014-12-31
161.53
162.13
159.59
160.09
-1.44
2014-12-30
163.25
163.55
161.33
161.53
-1.42
2014-12-29
163.77
164.21
162.45
162.95
-0.82
2014-12-27
162.67
163.87
162.47
163.77
+1.10
2014-12-26
161.99
163.91
161.12
162.67
+0.78
2014-12-24
162.74
163.57
161.19
161.89
-0.95
2014-12-23
162.05
163.44
161.05
162.84
+0.89
2014-12-22
161.40
162.65
160.85
161.95
+0.55
2014-12-20
160.10
161.60
159.40
161.40
+1.10
2014-12-19
157.87
160.40
157.37
160.30
+2.53
2014-12-18
155.51
159.17
154.11
157.77
+2.46
2014-12-17
156.73
158
154.91
155.31
-1.51
2014-12-16
161.32
161.62
156.23
156.82
-4.50
2014-12-15
162.23
162.53
160.73
161.32
-0.91
2014-12-13
162.82
163.12
162.03
162.23
-0.59
2014-12-12
163.67
164.27
161.93
162.82
-1.05
2014-12-11
163.05
164.07
161.86
163.87
+1.12
2014-12-10
160.30
163.05
158.18
162.75
+2.55
2014-12-09
159.47
161.79
158.08
160.20
+0.53
2014-12-08
158.77
160.66
158.18
159.67
+0.80
2014-12-06
159.17
159.27
157.98
158.87
-0.30
2014-12-05
159.20
159.56
157.65
159.17
-0.23
2014-12-04
159.38
159.78
157.40
159.40
+0.02
2014-12-03
159.87
161.12
158.39
159.38
-0.49
2014-12-02
159.90
160.99
157.69
159.87
+0.07
2014-12-01
159.90
160.69
156.72
159.80
-0.10
2014-11-29
160.10
160.69
158.82
159.90
-0.10
2014-11-28
159.58
161.09
158.06
160
+0.42
2014-11-27
158.14
160.17
156.40
159.58
+1.37
2014-11-26
156.23
158.82
156.13
158.21
+1.06
2014-11-25
158.28
158.28
155.79
157.15
-1.13
2014-11-24
155.57
158.38
154.98
158.28
+3.69
2014-11-21
151.52
155.18
151.12
154.59
+3.17
2014-11-20
151.31
152.79
150.03
151.42
+0.01
2014-11-19
152.82
153.67
150.42
151.41
-1.41
2014-11-18
151.32
152.92
150.51
152.82
+1.60
2014-11-17
152.26
152.99
149.84
151.22
+0.05
2014-11-15
151.47
152.35
150.38
151.17
-0.30
2014-11-14
152.23
152.82
148.71
151.47
-0.86
2014-11-13
153.24
153.90
151.64
152.33
-0.81
2014-11-12
150.94
154.42
150.75
153.14
+2.30
2014-11-11
151.32
151.32
148.68
150.84
-0.48
2014-11-10
152.07
153.04
150.51
151.32
-0.56
2014-11-08
150.79
152.57
150.79
151.88
+0.89
2014-11-07
148.17
151.88
146.90
150.99
+2.63
2014-11-06
150.10
150.10
147.18
148.36
-1.54
2014-11-05
156.60
157.09
148.43
149.90
-6.51
2014-11-04
157.47
158.47
155.72
156.41
-1.16
2014-11-03
156.15
159.34
155.11
157.57
+1.22
2014-11-01
155.36
156.64
155.07
156.35
+0.79
2014-10-31
153.96
155.86
151.45
155.56
+1.41
2014-10-30
156.49
157.47
152.29
154.15
-2.63
2014-10-29
155.57
157.76
155.08
156.78
+1.21
2014-10-28
154.28
157.34
152.42
155.57
+1.39
2014-10-27
153.30
155.17
152.81
154.18
+0.88
2014-10-25
153.30
153.80
153.01
153.30
-0.10
2014-10-24
152.97
155.76
152.77
153.40
+0.53
2014-10-23
152.94
154.05
150.41
152.87
-0.17
2014-10-22
152.42
153.73
151.66
153.04
+0.62
2014-10-21
149.73
153.11
149.04
152.42
+2.59
2014-10-20
148.44
150.22
148.05
149.83
+1.39
2014-10-18
150.03
150.23
148.34
148.44
-1.59
2014-10-17
145.78
150.13
145.48
150.03
+4.35
2014-10-16
152.33
152.33
143.52
145.68
-6.56
2014-10-15
155.07
156.25
151.15
152.24
-2.73
2014-10-14
154.22
156.94
154.22
154.97
+0.75
2014-10-13
155.13
156.59
154.02
154.22
-0.91
2014-10-11
155.13
155.32
154.44
155.13
-0.10
2014-10-10
156.69
157.67
153.75
155.23
-1.46
2014-10-09
156.90
159.65
156.51
156.69
-0.41
2014-10-08
155.33
158.09
154.54
157.10
+1.57
2014-10-07
150.20
155.92
150.10
155.53
+5.43
2014-10-06
149.21
150.60
145.27
150.10
+0.98
2014-10-04
148.92
149.51
148.42
149.12
+0.10
2014-10-03
152.67
152.67
148.23
149.02
-3.45
2014-10-02
153.85
155.14
151.58
152.47
-1.48
2014-10-01
152.96
154.54
150.79
153.95
+1.08
2014-09-30
155.46
157.31
152.37
152.87
-2.88
2014-09-29
153.95
156.21
153.87
155.75
+1.71
2014-09-27
155.82
155.92
153.65
154.04
-1.48
2014-09-26
158.89
159.81
155.03
155.52
-2.62
2014-09-25
161.03
161.82
156.89
158.14
-2.89
2014-09-24
160.93
163.02
160.14
161.03
+0.20
2014-09-23
159.02
161.62
157.94
160.83
+1.51
2014-09-22
160.62
161.60
157.94
159.32
-1.30
2014-09-20
161.01
161.11
159.73
160.62
-0.49
2014-09-19
163.39
164.09
159.83
161.11
-2.28
2014-09-18
165.53
165.82
161.81
163.39
-2.15
2014-09-17
166.51
167.01
164.88
165.54
-0.89
2014-09-16
164.84
170.27
164.50
166.43
+1.59
2014-09-15
164.90
167.73
164.60
164.84
-0.06
2014-09-13
164.50
165.19
164.01
164.90
+0.40
2014-09-12
166.34
166.44
161.84
164.50
-1.74
2014-09-11
167.76
168.21
165.75
166.24
-1.55
2014-09-10
170.79
170.96
167.32
167.79
-2.88
2014-09-09
174.65
174.99
170.37
170.67
-3.93
2014-09-08
176.23
176.97
173.88
174.60
-1.53
2014-09-06
175.64
176.32
175.49
176.13
+0.50
2014-09-05
175.36
176.03
174.34
175.63
+0.47
2014-09-04
172.49
175.65
172.48
175.16
+2.66
2014-09-03
174.45
175.32
171.74
172.50
-1.95
2014-09-02
179.33
179.83
174.28
174.45
-4.88
2014-09-01
178.85
180.32
178.77
179.33
+0.58
2014-08-30
178.75
179.34
177.37
178.75
—
2014-08-29
177.39
179.24
176.50
178.75
+1.36
2014-08-28
176.48
177.79
176.08
177.39
+0.81
2014-08-27
175.95
176.77
175.29
176.58
+0.73
2014-08-26
175.71
176.45
175.06
175.85
+0.14
2014-08-25
175.56
175.84
174.12
175.71
+0.15
2014-08-23
175.56
175.66
175.26
175.56
—
2014-08-22
174.04
175.95
173.65
175.56
+1.62
2014-08-21
171.28
174.34
170.58
173.94
+2.47
2014-08-20
173.75
174.98
170.58
171.47
-2.48
2014-08-19
177.29
177.51
173.46
173.95
-3.44
2014-08-18
176.69
177.88
176.31
177.39
+0.70
2014-08-16
176.89
176.95
176.15
176.69
-0.15
2014-08-15
174.68
177.03
172.77
176.84
+2.06
2014-08-14
173.92
175.47
172.72
174.78
+1.05
2014-08-13
174.44
174.81
173.33
173.73
-0.61
2014-08-12
172.62
175.03
170.62
174.34
+1.82
2014-08-11
170.62
172.92
169.53
172.52
+1.80
2014-08-09
170.22
170.91
169.83
170.72
+0.20
2014-08-08
169.39
171.31
168.99
170.52
+1.13
2014-08-07
167.74
170.11
167.44
169.39
+1.75
2014-08-06
167.64
171.61
166.05
167.64
-0.20
2014-08-05
170.05
170.55
166.55
167.84
-2.21
2014-08-04
171.66
173.03
169.46
170.05
-2.21
2014-08-02
172.16
173.81
171.16
172.26
—
2014-08-01
174.18
174.84
171.86
172.26
-1.92
2014-07-31
174.71
175.59
174.08
174.18
-0.33
2014-07-30
175.38
175.71
173.91
174.51
-0.87
2014-07-29
175.53
176.28
174.31
175.38
+0.05
2014-07-28
174.88
176.92
174.33
175.33
+0.45
2014-07-26
174.88
175.18
174.48
174.88
+0.20
2014-07-25
172.97
174.98
172.97
174.68
+1.71
2014-07-24
174.18
174.28
172.68
172.97
-1.21
2014-07-23
175.02
175.16
173.69
174.18
-0.74
2014-07-22
175.58
175.58
172.93
174.92
-0.66
2014-07-21
175.75
177.07
175.28
175.58
-0.37
2014-07-19
175.65
176.15
175.55
175.95
+0.30
2014-07-18
177.22
177.41
174.06
175.65
-1.64
2014-07-17
173.96
177.34
173.96
177.29
+3.28
2014-07-16
172.62
174.21
172.45
174.01
+1.27
2014-07-15
173.59
174.70
172.05
172.74
-0.75
2014-07-14
174.72
174.82
172.96
173.49
-1.33
2014-07-12
174.22
174.82
173.82
174.82
+0.60
2014-07-11
173.69
174.69
172.82
174.22
+0.63
2014-07-10
173.80
175.19
172.50
173.59
-0.31
2014-07-09
173.88
174.80
173.38
173.90
+0.22
2014-07-08
172.83
174.68
172.56
173.68
+0.85
2014-07-07
172.56
173.33
171.75
172.83
+0.27
2014-07-05
172.85
173.05
168.54
172.56
-0.19
2014-07-04
172.42
172.95
170.77
172.75
+0.37
2014-07-03
171.31
173.09
169.80
172.38
+1.27
2014-07-02
169.86
172.31
169.16
171.11
+1.15
2014-07-01
169.24
170.75
168.24
169.96
+0.82
2014-06-30
168.45
169.44
167.95
169.14
+0.69
2014-06-28
168.55
169.05
168.45
168.45
—
2014-06-27
167.03
169.05
166.93
168.45
+1.62
2014-06-26
166.87
167.43
165.63
166.83
-0.24
2014-06-25
165.78
167.07
164.24
167.07
+1.39
2014-06-24
163.92
167.28
163.91
165.68
+1.76
2014-06-23
164.43
164.83
162.36
163.92
-0.51
2014-06-21
164.23
165.03
164.13
164.43
—
2014-06-20
167.29
167.97
163.83
164.43
-2.94
2014-06-19
165.27
167.62
164.67
167.37
+2.09
2014-06-18
163.39
166.85
162.98
165.28
+1.97
2014-06-17
162.58
163.98
161.78
163.31
+0.79
2014-06-16
162.65
172.70
162.17
162.52
-0.13
2014-06-14
163.14
163.51
161.99
162.65
-0.48
2014-06-13
165.24
166.18
161.21
163.13
-2.11
2014-06-12
173
173.11
164.34
165.24
-7.56
2014-06-11
171.23
173.20
170.63
172.80
+1.57
2014-06-10
169.23
171.53
168.56
171.23
+2.10
2014-06-09
170.21
170.31
168.53
169.13
-1.08
2014-06-07
169.81
170.21
169.31
170.21
+0.30
2014-06-06
168.82
170.11
168.22
169.91
+1.09
2014-06-05
168
169.02
167.48
168.82
+0.82
2014-06-04
168.61
168.81
167.44
168
-0.41
2014-06-03
167.83
168.71
166.93
168.41
+0.78
2014-06-02
168.13
168.33
166.83
167.63
-0.60
2014-05-31
167.23
168.33
166.83
168.23
+1
2014-05-30
167.70
168.31
166.73
167.23
-0.47
2014-05-29
168.84
169.34
165.90
167.70
-1.14
2014-05-28
166.94
170.04
166.64
168.84
+2
2014-05-27
167.20
167.76
166.13
166.84
-0.46
2014-05-26
166.82
167.50
166.12
167.30
+0.48
2014-05-24
167.22
167.22
165.82
166.82
-0.40
2014-05-23
167.10
168.22
165.92
167.22
-0.18
2014-05-22
166.45
168.40
165.65
167.40
+0.65
2014-05-21
165.96
167.45
165.36
166.75
+0.79
2014-05-20
163.34
166.66
163.14
165.96
+2.62
2014-05-19
163.23
165.44
163.23
163.34
-0.09
2014-05-17
163.53
163.84
163.03
163.43
-0.10
2014-05-16
163.15
163.84
160.99
163.53
+0.58
2014-05-15
164.92
166.22
162.55
162.95
-1.97
2014-05-14
164.02
165.72
162.98
164.92
+1.10
2014-05-13
161.81
163.92
160.93
163.82
+1.89
2014-05-12
160.28
162.28
159.61
161.93
+1.65
2014-05-10
159.88
160.38
159.68
160.28
+0.40
2014-05-09
161.39
161.69
159.68
159.88
-1.31
2014-05-08
160.16
163.21
159.36
161.19
+1.23
2014-05-07
163.45
164.40
159.56
159.96
-3.49
2014-05-06
163.63
164.34
162.55
163.45
-0.08
2014-05-05
163.21
164.22
162.38
163.53
+0.12
2014-05-03
163.21
164.02
162.61
163.41
+0.10
2014-05-02
163.61
165.22
163.01
163.31
-0.51
2014-05-01
163.21
164.92
162.21
163.82
+0.41
2014-04-30
162.38
163.61
160.70
163.41
+0.93
2014-04-29
160.23
162.88
159.90
162.48
+1.95
2014-04-28
162.75
163.60
160.03
160.53
-2.22
2014-04-26
163.05
163.35
162.55
162.75
-0.30
2014-04-25
161.14
163.45
160.74
163.05
+2.11
2014-04-24
157.73
161.74
156.42
160.94
+3.11
2014-04-23
157.12
158.10
156.92
157.83
+0.81
2014-04-22
154.98
158.42
154.98
157.02
+2.04
2014-04-21
161.05
161.05
154.18
154.98
-6.07
2014-04-18
160.89
161.06
160.89
161.05
+0.16
2014-04-17
160.66
161.23
159.18
160.89
+0.27
2014-04-16
159.02
160.83
158.07
160.62
+1.60
2014-04-15
161.86
162.16
157.32
159.02
-2.94
2014-04-14
160.42
163.46
160.42
161.96
+1.22
2014-04-12
160.89
161.24
160.34
160.74
-0.11
2014-04-11
158.39
162.13
156.74
160.85
+2.46
2014-04-10
155.29
158.69
155.29
158.39
+3.10
2014-04-09
154.99
155.29
154.29
155.29
+0.20
2014-04-08
153.48
155.29
152.98
155.09
+2.41
2014-04-07
157.67
158.07
152.08
152.68
-4.99
2014-04-05
157.57
157.87
157.37
157.67
-0.10
2014-04-04
157.36
157.97
156.58
157.77
+0.41
2014-04-03
157.41
157.96
154.69
157.36
-0.05
2014-04-02
155.64
157.91
154.93
157.41
+1.97
2014-04-01
155.11
155.74
153.03
155.44
+0.33
2014-03-31
154.64
155.96
154.11
155.11
+0.42
2014-03-29
154.39
154.89
154.19
154.69
+0.30
2014-03-28
152.41
154.49
151.11
154.39
+1.98
2014-03-27
156.22
157.72
151.21
152.41
-3.81
2014-03-26
156.62
157.42
154.62
156.22
-0.40
2014-03-25
156.51
158.53
153.85
156.62
+0.21
2014-03-24
159.20
159.50
155.52
156.41
-2.19
2014-03-22
157.80
158.80
157.60
158.60
+0.80
2014-03-21
154.17
159.80
153.47
157.80
+3.43
2014-03-20
152.97
154.67
149.57
154.37
+1.40
2014-03-19
152.68
154.06
152.07
152.97
+0.29
2014-03-18
153.27
154.36
151.09
152.68
-0.79
2014-03-17
153.71
155.06
152.97
153.47
+0.64
2014-03-15
151.94
153.23
151.94
152.83
+0.99
2014-03-14
153.30
155.60
151.65
151.84
-1.46
2014-03-13
152.93
154.02
152.41
153.30
+0.37
2014-03-12
151.40
153.32
150.56
152.93
+1.92
2014-03-11
153.26
153.97
151.01
151.01
-2.25
2014-03-10
153.85
154.15
152.47
153.26
-0.49
2014-03-08
153.06
154.05
153.06
153.75
+0.69
2014-03-07
153.04
154.16
151.98
153.06
+0.12
2014-03-06
152.50
153.93
151.74
152.94
+0.54
2014-03-05
150.07
153.88
150.07
152.40
+2.48
2014-03-04
148.06
150.09
147.01
149.92
+1.86
2014-03-03
146.80
148.06
146.35
148.06
+1.36
2014-03-01
147.30
147.50
146.70
146.70
-0.70
2014-02-28
146.40
147.74
145.91
147.40
+0.90
2014-02-27
143.66
146.99
143.06
146.50
+2.74
2014-02-26
145.36
145.65
143.46
143.76
-1.60
2014-02-25
145.70
146.04
144.86
145.36
-0.34
2014-02-24
144.34
145.89
144.13
145.70
+0.67
2014-02-22
144.93
145.52
144.83
145.03
+0.10
2014-02-21
144.16
145.22
143.94
144.93
+1.06
2014-02-20
144.52
144.56
142.65
143.87
-0.66
2014-02-19
144.16
144.74
143.41
144.53
+0.51
2014-02-18
144.74
144.84
142.53
144.02
-0.71
2014-02-17
143.56
144.81
143.56
144.73
+1.17
2014-02-15
144.14
144.34
143.46
143.56
-0.58
2014-02-14
141.92
144.63
141.83
144.14
+2.22
2014-02-13
142.18
142.48
141.14
141.92
-0.36
2014-02-12
140.28
142.48
139.80
142.28
+1.70
2014-02-11
140.03
141.16
139.62
140.58
+0.50
2014-02-10
138.41
141.05
138.41
140.08
+1.67
2014-02-08
138.41
138.71
138.22
138.41
—
2014-02-07
138.35
139.49
138.22
138.41
+2.08
2014-02-05
136.44
136.81
135.76
136.33
-0.30
2014-02-04
137.34
137.60
136.26
136.63
-0.70
2014-02-03
137.38
139.09
136.67
137.33
-0.05
2014-02-01
136.99
138.06
136.80
137.38
+0.29
2014-01-31
137.96
138.35
136.60
137.09
-0.87
2014-01-30
138.62
139.94
137.67
137.96
-0.17
2014-01-29
139.77
140.86
138.13
138.13
-1.25
2014-01-28
141.56
141.56
138.99
139.38
-2.18
2014-01-27
142.84
143.70
141.07
141.56
-1.47
2014-01-25
143.62
143.71
142.74
143.03
-0.68
2014-01-24
144.47
145.73
143.52
143.71
-0.86
2014-01-23
145.62
145.92
144.27
144.57
-1.15
2014-01-22
144.93
145.72
144.46
145.72
+0.79
2014-01-21
146.15
146.15
144.05
144.93
-1.03
2014-01-20
145.09
146.35
145.09
145.96
+0.87
2014-01-18
145.67
146.45
144.99
145.09
-0.39
2014-01-17
145.06
145.77
144.12
145.48
+0.42
2014-01-16
145.20
145.20
143.60
145.06
-0.05
2014-01-15
143.63
145.11
142.58
145.11
+1.19
2014-01-14
143.59
144.36
142.66
143.92
+0.24
2014-01-13
144.48
145.25
143.10
143.68
-0.89
2014-01-11
143.89
145.55
143.79
144.57
+0.78
2014-01-10
144.06
144.16
142.92
143.79
-0.27
2014-01-09
144.07
144.36
142.90
144.06
+0.19
2014-01-08
144.06
144.65
142.71
143.87
—
2014-01-07
143.17
144.16
142.61
143.87
+0.75
2014-01-06
141.45
143.46
141.32
143.12
+1.58
2014-01-04
142.22
142.71
141.45
141.54
-0.68
2014-01-03
142.20
142.52
140.93
142.22
+0.02
2014-01-02
138.10
142.29
138.10
142.20
+4.10
2014-01-01
138.20
138.20
138
138.10
-0.39