搜金价

工行纸钯金(人民币)2016年价格历史

CNYAPD

工行纸钯金(人民币)（CNYAPD）2016年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
132.29
2016年
最高价 元/克
172.53
2016-11-30
最低价 元/克
99.53
2016-01-12

2016年价格走势

工行纸钯金(人民币) · 单位：元/克（日K收盘）

2016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
2016-12-30
152.02
154.59
150.86
153.48
+1.34
2016-12-29
151.38
152.36
150.15
152.14
+0.65
2016-12-28
151.74
154.24
150.48
151.49
-0.25
2016-12-27
148.26
151.74
148.16
151.74
+3.48
2016-12-26
148.26
148.26
148.26
148.26
-0.11
2016-12-23
148.53
148.79
147.14
148.37
-0.05
2016-12-22
147.77
149.25
146.72
148.42
+0.65
2016-12-21
149.87
151.77
147.54
147.77
-2.10
2016-12-20
153.26
154.94
149.73
149.87
-3.39
2016-12-19
155.86
157.31
153.04
153.26
-2.60
2016-12-16
160.11
160.56
153.35
155.86
-4.37
2016-12-15
163.15
164.15
159.67
160.23
-2.81
2016-12-14
162.99
163.99
162.36
163.04
+0.05
2016-12-13
162.86
164.42
161.75
162.99
-0.09
2016-12-12
164.66
165.18
162.67
163.08
-1.58
2016-12-09
162.27
167.76
161.93
164.66
+2.39
2016-12-08
163.25
164.52
160.10
162.27
-1.09
2016-12-07
165.93
166.04
162.42
163.36
-2.57
2016-12-06
167.36
168.13
165.38
165.93
-0.98
2016-12-05
165.34
166.91
162.14
166.91
+1.57
2016-12-02
168.13
168.63
164.31
165.34
-2.79
2016-12-01
172.42
173.27
166.37
168.13
-4.40
2016-11-30
170.61
172.97
169.99
172.53
+1.70
2016-11-29
169.51
171.24
168.39
170.83
+1.32
2016-11-28
167.39
169.73
166.39
169.51
+2.12
2016-11-25
165.66
167.39
162.57
167.39
+1.73
2016-11-24
164.40
166.32
163.62
165.66
+1.38
2016-11-23
166.79
167.01
162.47
164.28
-2.51
2016-11-22
161.42
167.45
161.42
166.79
+5.37
2016-11-21
162.10
163.78
161.11
161.42
-0.79
2016-11-18
161.97
163.96
157.04
162.21
+0.35
2016-11-17
160.14
161.86
158.92
161.86
+1.72
2016-11-16
156.78
160.25
154.52
160.14
+3.47
2016-11-15
153.05
157.67
152.39
156.67
+3.84
2016-11-14
149.15
153.38
147.84
152.83
+3.68
2016-11-11
153.53
154.31
148.66
149.15
-3.36
2016-11-10
150.55
153.23
148.48
152.51
+1.96
2016-11-09
146.42
150.55
143.42
150.55
+4.13
2016-11-08
139.98
147.18
139.98
146.42
+6.87
2016-11-07
136.97
139.62
136.10
139.55
+2.58
2016-11-04
136.80
138.72
135.28
136.97
+0.06
2016-11-03
138.50
139.15
136.45
136.91
-1.59
2016-11-02
138.46
139.54
137.67
138.50
-0.28
2016-11-01
135.28
139.53
134.41
138.78
+3.39
2016-10-31
136.56
136.89
134.29
135.39
-1.17
2016-10-28
135.55
137.10
134.27
136.56
+0.90
2016-10-27
137.38
137.83
134.78
135.66
-1.61
2016-10-26
140.82
141.15
137.16
137.27
-3.45
2016-10-25
137.67
141.29
137.23
140.72
+3.16
2016-10-24
136.41
138.86
135.65
137.56
+1.15
2016-10-21
138.04
138.69
135.05
136.41
-1.63
2016-10-20
139.41
140.01
136.79
138.04
-1.59
2016-10-19
140.99
141.21
138.76
139.63
-1.36
2016-10-18
139.40
141.64
138.86
140.99
+1.59
2016-10-17
141.39
142.99
138.63
139.40
-1.99
2016-10-15
141.39
141.39
141.39
141.39
—
2016-10-14
141.39
141.39
141.39
141.39
+1.85
2016-10-13
141.30
142.38
138.90
139.54
-1.76
2016-10-12
141.89
143.04
140.66
141.30
-0.59
2016-10-11
145.16
146.05
141.24
141.89
-3.89
2016-10-10
144.70
147.15
144.70
145.78
+1.08
2016-10-09
144.70
144.70
144.70
144.70
—
2016-10-08
144.70
144.70
144.70
144.70
—
2016-10-07
144.70
144.70
144.70
144.70
-0.32
2016-10-06
147.49
147.59
143.09
145.02
-2.36
2016-10-05
151.24
151.99
146.74
147.38
-4.07
2016-10-04
153.39
154.67
151.35
151.45
-1.72
2016-10-03
156.28
157.03
152.96
153.17
-3.11
2016-10-02
156.28
156.28
156.28
156.28
—
2016-10-01
156.28
156.28
156.28
156.28
—
2016-09-30
156.28
156.28
156.28
156.28
+1.39
2016-09-29
154.33
155.75
153.24
154.89
+0.57
2016-09-28
151.21
154.43
150.67
154.32
+3.65
2016-09-27
149.89
152
149.46
150.67
+0.88
2016-09-26
151.84
151.84
148.42
149.79
-2.05
2016-09-25
151.84
151.84
151.84
151.84
—
2016-09-24
151.84
151.84
151.84
151.84
—
2016-09-23
151.84
151.84
151.84
151.84
+1.18
2016-09-22
147.53
151.33
147.10
150.66
+2.91
2016-09-21
148.46
150.19
146.23
147.75
-0.71
2016-09-20
148.71
149.10
146.56
148.46
-0.25
2016-09-19
145.59
149.93
145.27
148.71
+3.33
2016-09-18
145.38
145.38
145.38
145.38
—
2016-09-17
145.38
145.38
145.38
145.38
—
2016-09-16
145.38
145.38
145.38
145.38
+2.68
2016-09-15
142.80
143.13
141.09
142.70
+0.11
2016-09-14
142.07
143.32
140.89
142.59
+0.52
2016-09-13
142.09
145.09
141.32
142.07
-0.13
2016-09-12
146.61
146.72
142.09
142.20
-4.41
2016-09-11
146.61
146.61
146.61
146.61
—
2016-09-10
146.61
146.61
146.61
146.61
—
2016-09-09
146.61
146.61
146.61
146.61
-2.52
2016-09-08
149.03
150.74
148.47
149.13
+0.16
2016-09-07
150.45
153.42
148.97
148.97
-1.48
2016-09-06
146.39
150.78
146.39
150.45
+3.28
2016-09-05
146.39
147.19
146.01
147.17
+0.78
2016-09-04
146.39
146.39
146.39
146.39
—
2016-09-03
146.39
146.39
146.39
146.39
—
2016-09-02
146.39
146.39
146.39
146.39
+2.26
2016-09-01
145.40
146.59
142.20
144.13
-1.49
2016-08-31
147.69
150.84
144.76
145.62
-2.07
2016-08-30
150.74
151.83
147.69
147.69
-2.95
2016-08-29
148.94
150.64
147.85
150.64
+1.70
2016-08-28
148.94
148.94
148.94
148.94
—
2016-08-27
148.94
148.94
148.94
148.94
—
2016-08-26
148.94
148.94
148.94
148.94
+1.18
2016-08-25
147.32
148.97
146.78
147.76
+0.44
2016-08-24
150.02
151.50
146.89
147.32
-2.70
2016-08-23
150.88
151.29
147.08
150.02
-0.96
2016-08-22
153.07
153.17
149.81
150.98
-2.09
2016-08-21
153.07
153.07
153.07
153.07
—
2016-08-20
153.07
153.07
153.07
153.07
—
2016-08-19
153.07
153.07
153.07
153.07
-0.78
2016-08-18
148.70
154.38
147.74
153.85
+5.15
2016-08-17
151.05
151.48
148.38
148.70
-2.57
2016-08-16
147.82
151.27
147.50
151.27
+3.45
2016-08-15
148.59
149.26
146.85
147.82
+0.26
2016-08-14
147.56
147.56
147.56
147.56
—
2016-08-13
147.56
147.56
147.56
147.56
—
2016-08-12
147.56
147.56
147.56
147.56
-1.32
2016-08-11
157.48
157.80
148.66
148.88
-8.60
2016-08-10
149.49
160.74
149.17
157.48
+7.99
2016-08-09
150.48
150.58
148.01
149.49
-0.99
2016-08-08
150.15
151.03
148.55
150.48
+0.33
2016-08-07
150.15
150.15
150.15
150.15
—
2016-08-06
150.15
150.15
150.15
150.15
—
2016-08-05
150.15
150.15
150.15
150.15
-1.49
2016-08-04
153.81
154.03
150.48
151.64
-2.17
2016-08-03
153.54
154.50
151.38
153.81
+0.27
2016-08-02
154.89
155.51
153.01
153.54
-1.24
2016-08-01
152.23
155.62
151.48
154.78
+2.55
2016-07-31
152.23
152.23
152.23
152.23
—
2016-07-30
152.23
152.23
152.23
152.23
—
2016-07-29
152.23
152.23
152.23
152.23
+1.62
2016-07-28
151.74
152.92
150.02
150.61
-1.13
2016-07-27
149.21
151.85
148.09
151.74
+2.31
2016-07-26
148.74
150.16
147.53
149.43
+0.79
2016-07-25
146.54
148.74
146.15
148.64
+0.44
2016-07-24
148.20
148.20
148.20
148.20
—
2016-07-23
148.20
148.20
148.20
148.20
—
2016-07-22
148.20
148.20
148.20
148.20
+0.41
2016-07-21
145.47
148.12
144.47
147.79
+3.93
2016-07-20
142.11
144.08
140.28
143.86
+1.64
2016-07-19
139.91
142.86
139.32
142.22
+1.99
2016-07-18
140.33
140.98
137.41
140.23
-0.10
2016-07-17
140.33
140.33
140.33
140.33
—
2016-07-16
140.33
140.33
140.33
140.33
—
2016-07-15
140.33
140.33
140.33
140.33
-0.65
2016-07-14
139.90
141.09
138.12
140.98
+1.51
2016-07-13
135.95
140.25
135.20
139.47
+3.52
2016-07-12
135.21
136.90
133.92
135.95
+0.74
2016-07-11
134.46
135.94
133.43
135.21
+0.75
2016-07-10
134.46
134.46
134.46
134.46
—
2016-07-09
134.46
134.46
134.46
134.46
—
2016-07-08
134.46
134.46
134.46
134.46
+3.72
2016-07-07
131.41
133.02
130.18
130.74
-0.78
2016-07-06
130.39
131.97
128.32
131.52
+1.34
2016-07-05
132.56
133.31
128.09
130.18
-2.38
2016-07-04
130.55
133.16
129.25
132.56
+2.01
2016-07-03
130.55
130.55
130.55
130.55
—
2016-07-02
130.55
130.55
130.55
130.55
—
2016-07-01
130.55
130.55
130.55
130.55
+2.60
2016-06-30
126.45
128.80
125.76
127.95
+1.60
2016-06-29
122.82
127.05
122.18
126.35
+3.64
2016-06-28
119.39
123.10
119.17
122.71
+3.64
2016-06-27
117.87
120.31
117.87
119.07
+1.20
2016-06-26
117.87
117.87
117.87
117.87
—
2016-06-25
117.87
117.87
117.87
117.87
-0.42
2016-06-24
120.71
121.24
116.80
118.29
-2.42
2016-06-23
118.90
120.82
118.79
120.71
+1.92
2016-06-22
117.22
119.63
117.16
118.79
+1.36
2016-06-21
117.17
117.91
115.56
117.43
+0.16
2016-06-20
113.97
117.27
113.97
117.27
+3.62
2016-06-17
114.37
116.22
112.70
113.65
-0.72
2016-06-16
114.38
115.51
113.14
114.37
-0.46
2016-06-15
114.92
116.45
114.07
114.83
-0.09
2016-06-14
117.02
117.23
114.30
114.92
-2
2016-06-13
116.28
118.20
115.69
116.92
+0.42
2016-06-10
119.55
120.29
115.55
116.50
-2.84
2016-06-09
119.66
120.40
117.66
119.34
-0.43
2016-06-08
117.40
121.44
117.19
119.77
+2.47
2016-06-07
118.02
119.09
115.92
117.30
-0.72
2016-06-06
117.22
119
117.22
118.02
+3.49
2016-06-03
113.05
114.75
112.30
114.53
-0.50
2016-06-02
116.04
116.04
114.75
115.03
-0.79
2016-06-01
114.97
116.14
114.42
115.82
+1.38
2016-05-31
114.61
116.34
113.51
114.44
-0.17
2016-05-30
113.22
114.72
112.16
114.61
+1.46
2016-05-28
114.16
114.33
112.63
113.15
-1.01
2016-05-27
113.75
116.34
113.47
114.16
+0.30
2016-05-26
111.71
115.48
111.39
113.86
+2.05
2016-05-25
114.58
114.58
110.12
111.81
-2.66
2016-05-24
115.82
116.35
114.05
114.47
-1.35
2016-05-23
117.35
117.77
115.08
115.82
-1.32
2016-05-21
117.66
117.98
117.14
117.14
-0.42
2016-05-20
118.24
119.45
117.47
117.56
-0.68
2016-05-19
121.83
122.25
117.78
118.24
-3.59
2016-05-18
123.27
123.27
121.46
121.83
-1.44
2016-05-17
123.69
124.50
121.91
123.27
-0.42
2016-05-16
124.37
125.36
123.35
123.69
-0.85
2016-05-14
124.54
125.06
124.01
124.54
—
2016-05-13
124.96
126.31
123.70
124.54
-0.42
2016-05-12
127.13
128.20
124.54
124.96
-2.28
2016-05-11
124.11
127.70
124.01
127.24
+3.13
2016-05-10
122.78
124.76
121.42
124.11
+1.54
2016-05-09
126.98
126.98
121.33
122.57
-4.31
2016-05-07
126.74
127.40
126.56
126.88
+0.12
2016-05-06
125.69
126.91
125.16
126.76
+1.07
2016-05-05
125.88
127.76
124.52
125.69
-0.30
2016-05-04
126.74
127.68
124.77
125.99
-0.86
2016-05-03
130.21
130.31
126.33
126.85
-3.36
2016-05-02
130.10
131.25
128.44
130.21
-0.10
2016-04-30
131.35
131.98
129.90
130.31
-1.15
2016-04-29
129.09
132.48
129.09
131.46
+2.16
2016-04-28
126.97
129.56
126.66
129.30
+2.54
2016-04-27
127.25
127.45
125.48
126.76
-0.59
2016-04-26
126.29
127.35
123.88
127.35
+1.06
2016-04-25
126.35
126.95
124.57
126.29
-0.16
2016-04-23
127.50
127.50
125.93
126.45
-1.15
2016-04-22
126.60
128.80
125.35
127.60
+1
2016-04-21
124.15
128.10
122.80
126.60
+2.24
2016-04-20
121.20
124.42
120.47
124.36
+3.05
2016-04-19
118.45
121.97
117.62
121.31
+2.86
2016-04-18
118.05
118.87
116.77
118.45
+0.40
2016-04-16
117.73
118.36
117.42
118.05
+0.52
2016-04-15
116.09
118.37
115.67
117.53
+1.44
2016-04-14
112.94
116.51
111.48
116.09
+3.15
2016-04-13
114.07
114.66
111.89
112.94
-0.88
2016-04-12
113.60
115.57
112.87
113.82
+0.53
2016-04-11
111.97
114.95
111.97
113.29
+1.32
2016-04-09
111.35
112.18
111.24
111.97
+0.83
2016-04-08
111.26
113.10
110.64
111.14
-0.12
2016-04-07
114.08
114.08
111.06
111.26
-2.61
2016-04-06
114.43
115.90
112.56
113.87
-0.56
2016-04-05
115.45
116.97
113.70
114.43
-1.02
2016-04-04
117.64
117.74
114.72
115.45
-2.19
2016-04-02
116.70
117.85
116.18
117.64
+0.94
2016-04-01
118.69
119.62
116.01
116.70
-2.19
2016-03-31
118.46
119.99
117.32
118.89
+0.53
2016-03-30
118.11
121.56
117.94
118.36
+0.04
2016-03-29
119.36
120.15
116.85
118.32
-1.04
2016-03-28
120.85
122.89
118.67
119.36
-1.49
2016-03-26
120.85
120.85
120.85
120.85
—
2016-03-25
120.43
122.21
119.91
120.85
+0.42
2016-03-24
121.96
122.52
119.78
120.43
-1.36
2016-03-23
126.76
126.87
121.23
121.79
-4.87
2016-03-22
124.68
126.98
124.57
126.66
+1.77
2016-03-21
122.51
125.22
121.78
124.89
+2.27
2016-03-19
122.20
122.72
121.99
122.62
+0.42
2016-03-18
123.03
124.49
121.55
122.20
-0.83
2016-03-17
120.57
123.68
120.26
123.03
+2.36
2016-03-16
119.28
120.89
118.35
120.67
+1.29
2016-03-15
119.64
120.16
117.28
119.38
-0.16
2016-03-14
121.39
121.39
118.17
119.54
-1.85
2016-03-12
120.91
121.51
120.59
121.39
+0.49
2016-03-11
119.71
122.21
118.62
120.90
+0.96
2016-03-10
119.28
119.94
116.92
119.94
+1.01
2016-03-09
117.53
118.93
115.34
118.93
+1.29
2016-03-08
120.68
121
117.64
117.64
-2.94
2016-03-07
116.44
121
115.59
120.58
+4.24
2016-03-05
115.92
117.80
115.81
116.34
+0.32
2016-03-04
113.24
116.29
111.71
116.02
+2.57
2016-03-03
108.15
113.77
107.52
113.45
+5.51
2016-03-02
107.01
110.25
107.01
107.94
+0.93
2016-03-01
103.64
107.96
103.64
107.01
+3.26
2016-02-29
101.83
105.56
101.35
103.75
+2
2016-02-27
102.31
102.31
101.12
101.75
-0.56
2016-02-26
101.72
103.83
100.98
102.31
+0.59
2016-02-25
104.47
104.47
101.72
101.72
-2.54
2016-02-24
104.61
105.53
103.82
104.26
-0.56
2016-02-23
105.26
105.57
104
104.82
-0.44
2016-02-22
104.64
105.57
104.27
105.26
+0.62
2016-02-20
104.95
106.11
104.64
104.64
-0.42
2016-02-19
105.42
106.36
104.85
105.06
-0.15
2016-02-18
107.78
108.64
104.25
105.21
-2.46
2016-02-17
107.59
108.57
106.12
107.67
+0.08
2016-02-16
107.98
108.07
106.30
107.59
-0.28
2016-02-15
111.28
111.28
107.38
107.87
-3.41
2016-02-13
111.07
112.23
111.07
111.28
+0.11
2016-02-12
110.54
112.02
109.48
111.17
+0.53
2016-02-11
109.27
112.12
109.06
110.64
+1.69
2016-02-10
109.06
109.90
106.95
108.95
-0.11
2016-02-09
107.05
109.48
107.05
109.06
+2.11
2016-02-08
105.26
107.79
103.88
106.95
+1.69
2016-02-06
105.99
106.10
104.73
105.26
-0.95
2016-02-05
107.83
109.27
105.57
106.21
-1.62
2016-02-04
104.78
108.69
104.78
107.83
+3.16
2016-02-03
104.71
105.44
103.13
104.67
+0.06
2016-02-02
106.95
107.03
104.29
104.61
-2.35
2016-02-01
105.29
107.11
104.76
106.96
+1.78
2016-01-30
106.14
106.56
104.66
105.18
-1.06
2016-01-29
103.90
106.24
103.16
106.24
+2.34
2016-01-28
104.47
106.57
103.27
103.90
-0.47
2016-01-27
105.18
105.39
103.63
104.37
-1.02
2016-01-26
104.92
106.34
103.65
105.39
+0.47
2016-01-25
105.13
105.77
103.44
104.92
-0.21
2016-01-23
106.71
106.92
104.91
105.13
-1.69
2016-01-22
104.30
107.24
104.08
106.82
+2.42
2016-01-21
102.68
106.39
102.58
104.40
+1.51
2016-01-20
105.22
105.65
99.59
102.89
-2.33
2016-01-19
105.23
107.34
104.38
105.22
+0.10
2016-01-18
103.10
105.55
103
105.12
+2.02
2016-01-16
104.37
104.58
102.57
103.10
-1.48
2016-01-15
104.24
105.99
102.58
104.58
+0.44
2016-01-14
104.54
104.75
101.16
104.14
-0.40
2016-01-13
99.42
105.17
99.10
104.54
+5.01
2016-01-12
100.98
101.41
96
99.53
-2.40
2016-01-11
104.95
104.95
101.84
101.93
-3.02
2016-01-09
104.42
104.95
104.42
104.95
+0.42
2016-01-08
105.03
107.39
104.08
104.53
-0.71
2016-01-07
109.72
109.72
102.80
105.24
-4.48
2016-01-06
112.37
113.52
109.71
109.72
-2.86
2016-01-05
114.58
114.92
112.06
112.58
-1.90
2016-01-04
115.04
118.17
113.97
114.48
-0.56
2016-01-02
115.04
115.04
115.04
115.04
—
2016-01-01
115.04
115.04
115.04
115.04
—