搜金价

工行纸钯金(人民币)2020年价格历史

CNYAPD

工行纸钯金(人民币)（CNYAPD）2020年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
486.39
2020年
最高价 元/克
627.49
2020-02-27
最低价 元/克
373.55
2020-03-16

2020年价格走势

工行纸钯金(人民币) · 单位：元/克（日K收盘）

2020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
2020-12-31
493.23
511.32
490.55
508.41
+15.14
2020-12-30
482.20
494.13
481.94
493.27
+11.51
2020-12-29
491.31
493.81
481.64
481.76
-13.93
2020-12-28
487.33
514.56
487.33
495.69
+8.36
2020-12-25
487.33
487.33
487.33
487.33
+0.97
2020-12-24
486.88
488.77
483
486.36
-0.41
2020-12-23
481.27
487.82
481.27
486.77
+5.39
2020-12-22
481.98
490.19
479.97
481.38
-0.81
2020-12-21
490.22
499.65
480.73
482.19
-8.14
2020-12-18
487.67
497.47
484.83
490.33
+2.77
2020-12-17
483.42
491.35
483.42
487.56
+4.77
2020-12-16
487.09
488.49
481
482.79
-4.41
2020-12-15
482.27
492.72
480.16
487.20
+4.93
2020-12-14
484.23
487.28
481.43
482.27
-1.97
2020-12-11
488.36
492.58
482.72
484.24
-4.56
2020-12-10
479.72
493.78
471.39
488.80
+9.07
2020-12-09
481.04
484.66
475.58
479.73
-1.75
2020-12-08
489.23
489.63
478.84
481.48
-8.12
2020-12-07
485.69
489.87
484.14
489.60
-0.66
2020-12-04
484.25
496.20
466.68
490.26
+3.53
2020-12-03
504.01
505.94
486.29
486.73
-18.33
2020-12-02
505.88
508.97
499.63
505.06
-0.36
2020-12-01
500.26
509.92
496.10
505.42
+5.16
2020-11-30
508.27
509.85
499.69
500.26
-8.06
2020-11-27
500.98
509.47
493.40
508.32
+7.43
2020-11-26
490.41
503.29
489.34
500.89
+10.48
2020-11-25
494.33
495.05
487.16
490.41
-4.09
2020-11-24
491.56
495.58
487.15
494.50
+2.88
2020-11-23
486.97
492.51
486.02
491.62
+4.54
2020-11-20
485.23
491.09
481.50
487.08
+0.99
2020-11-19
495.22
496.27
479.43
486.09
-8.71
2020-11-18
487.60
496.48
483.03
494.80
+5.94
2020-11-17
488.01
493.47
482.84
488.86
+1.95
2020-11-16
489.08
495.79
483.40
486.91
-2.19
2020-11-13
495.34
497.10
487.34
489.10
-6.21
2020-11-12
493.88
499.12
487.67
495.31
+3.08
2020-11-11
519.53
522.95
489.91
492.23
-27.22
2020-11-10
523.27
528.92
517.60
519.45
-3.31
2020-11-09
524.79
527.75
511.38
522.76
-2.34
2020-11-06
507.55
526.76
498.94
525.10
+17.48
2020-11-05
489.34
510.09
482.77
507.62
+18.11
2020-11-04
486.96
492.22
478.42
489.51
+2.13
2020-11-03
473
489.77
471.38
487.38
+14.39
2020-11-02
473.08
482.35
467.44
472.99
-0.35
2020-10-30
470.10
478.15
465.27
473.34
+2.79
2020-10-29
480.68
487.55
467.06
470.55
-10.19
2020-10-28
502.29
504.19
476.09
480.74
-21.34
2020-10-27
507.56
509.44
495.48
502.08
-5.72
2020-10-26
505.40
511.54
503.57
507.80
-1.34
2020-10-23
508.14
511.40
504.77
509.14
+0.94
2020-10-22
509.88
513.56
502.21
508.20
-1.84
2020-10-21
508.65
513.69
507.49
510.04
+1.18
2020-10-20
497.02
510.97
496.51
508.86
+11.47
2020-10-19
496.80
502.83
495.75
497.39
+0.59
2020-10-16
503.20
505.36
494.75
496.80
-6.40
2020-10-15
499.59
506.28
497.34
503.20
+2.58
2020-10-14
498.38
506.95
494.86
500.62
+1.80
2020-10-13
514.38
520.82
496.23
498.82
-15.83
2020-10-12
520.28
528.58
514.19
514.65
-5.66
2020-10-09
513.97
526.71
509.33
520.31
+6.34
2020-10-08
509.58
519.04
507.97
513.97
+4.39
2020-10-07
512.35
513.84
504.77
509.58
-2.50
2020-10-06
511.22
515.34
506.64
512.08
+2.60
2020-10-05
498.34
510.02
495.83
509.48
+10.27
2020-10-02
503.74
504.17
496.92
499.21
-4.53
2020-10-01
505.07
505.89
498.10
503.74
-0.63
2020-09-30
503.23
507.51
497.97
504.37
+1.01
2020-09-29
489.74
504.52
487.91
503.36
+12.70
2020-09-28
483.28
493.47
479.45
490.66
+8.56
2020-09-25
480.31
485.76
475.89
482.10
+1.75
2020-09-24
490.55
492.29
474.46
480.35
-10.15
2020-09-23
482.02
493.84
472.54
490.50
+8.48
2020-09-22
493.77
497
481.83
482.02
-11.73
2020-09-21
507.21
514.59
485.74
493.75
-13.29
2020-09-18
499.31
510.44
494.08
507.04
+7.43
2020-09-17
516.05
516.86
498.18
499.61
-16.42
2020-09-16
511.69
521.73
509.18
516.03
+3.24
2020-09-15
504.86
512.79
498.93
512.79
+7.95
2020-09-14
505.76
509.16
501.23
504.84
+1.63
2020-09-11
502.07
509.30
496.31
503.21
+1.04
2020-09-10
497.28
506.95
495.04
502.17
+4.57
2020-09-09
495.22
503.33
489.48
497.60
+2.50
2020-09-08
501.49
504.60
489.01
495.10
-6.19
2020-09-07
500.38
505.46
497.63
501.29
+0.67
2020-09-04
496.48
507.84
488.96
500.62
+4.10
2020-09-03
489.63
517.55
486.60
496.52
+7.37
2020-09-02
497.54
499.57
486.53
489.15
-8.66
2020-09-01
492.67
501.71
487.34
497.81
+4.87
2020-08-31
483.41
497.18
478.55
492.94
+9.86
2020-08-28
474.96
484.66
470.30
483.08
+8.13
2020-08-27
479.74
483.83
470.17
474.95
-4.79
2020-08-26
474.56
480.54
469.81
479.74
+5.22
2020-08-25
475.72
481.08
466.94
474.52
-1.34
2020-08-24
478.21
482.97
472.09
475.86
-3.85
2020-08-21
482
484.36
475.44
479.71
-3.01
2020-08-20
476.27
482.79
471.52
482.72
+6.45
2020-08-19
478.92
486.37
473.12
476.27
-4.32
2020-08-18
482.20
491.27
472.05
480.59
-2.68
2020-08-17
468.54
486.08
468.54
483.27
+14.73
2020-08-14
479.82
483.84
467.81
468.54
-11.39
2020-08-13
469.01
485.15
467.01
479.93
+10.80
2020-08-12
467.37
480.45
458.56
469.13
+1.89
2020-08-11
504.35
504.57
463.99
467.24
-36.26
2020-08-10
482.50
511.72
480.59
503.50
+21.21
2020-08-07
489.72
498.25
471.35
482.29
-7.60
2020-08-06
487.64
501.73
477.33
489.89
+9.83
2020-08-05
472.50
487.08
469.10
480.06
+7.44
2020-08-04
466.36
474.11
463.70
472.62
+6.69
2020-08-03
465.29
475.02
459.21
465.93
-0.13
2020-07-31
466.88
475.39
457.89
466.06
-2.09
2020-07-30
478.75
493.90
454.27
468.15
-11.68
2020-07-29
509.23
512.12
469.76
479.83
-30.39
2020-07-28
517.67
523.82
503.64
510.22
-7.45
2020-07-27
500.41
521.19
496.44
517.67
+20.98
2020-07-24
483.93
501.09
473.70
496.69
+12.50
2020-07-23
483.57
487.85
473.53
484.19
+0.28
2020-07-22
485.55
487.14
474.16
483.91
-2.70
2020-07-21
461.94
487.50
455.79
486.61
+24.65
2020-07-20
453.25
463.28
448.09
461.96
+9.78
2020-07-17
445.17
456.72
440.87
452.18
+6.87
2020-07-16
438
451.81
437.95
445.31
+7.30
2020-07-15
438.37
443.49
435.07
438.01
-0.40
2020-07-14
448.60
452.83
433.60
438.41
-10.19
2020-07-13
440.77
460.37
439.56
448.60
+8.84
2020-07-10
435.13
446.72
431.63
439.76
+4.55
2020-07-09
429.23
446.37
427.79
435.21
+5.98
2020-07-08
432.08
438.46
426.29
429.23
-2.93
2020-07-07
433.82
434.85
427.56
432.16
-2.13
2020-07-06
432.30
435.75
429.26
434.29
+1.03
2020-07-03
431.34
436.44
424.74
433.26
+0.90
2020-07-02
431.34
435.48
428.84
432.36
+1.21
2020-07-01
434.66
440.93
429.50
431.15
-3.54
2020-06-30
432.51
437.06
426.49
434.69
+2.18
2020-06-29
428.58
432.62
423.16
432.51
+7.67
2020-06-26
418.20
427.17
415.25
424.84
+6.62
2020-06-25
424.47
428.29
415.68
418.22
-5.16
2020-06-24
435.71
440.57
423.31
423.38
-11.48
2020-06-23
434.46
440.70
431.89
434.86
+0.40
2020-06-22
431.06
439.85
426.54
434.46
+3.46
2020-06-19
433.30
434.31
425.87
431
-1.52
2020-06-18
443.29
451.09
428.05
432.52
-10.91
2020-06-17
445.30
448.99
439.67
443.43
-1.96
2020-06-16
447.78
453.04
443.92
445.39
-2.42
2020-06-15
444.87
448.14
437.03
447.81
+1.42
2020-06-12
443.45
451.63
439.13
446.39
+4
2020-06-11
441.79
452.21
440.28
442.39
+0.58
2020-06-10
449
457.66
440.96
441.81
-7.17
2020-06-09
463.31
467.88
443.16
448.98
-14.12
2020-06-08
450.63
463.78
440.93
463.10
+12.83
2020-06-05
440.53
458.28
440.53
450.27
+9.95
2020-06-04
429.73
442.32
429.73
440.32
-12.95
2020-06-03
454.08
461.67
450.77
453.27
-1.05
2020-06-02
451.97
460.39
450.47
454.32
-2.30
2020-06-01
451.77
458.48
447.55
456.62
+5.07
2020-05-29
448.33
457.83
440.85
451.55
+3.62
2020-05-28
450.66
461.78
440.24
447.93
-2.52
2020-05-27
457.34
465.77
442.26
450.45
-6.88
2020-05-26
462.98
473.02
450.24
457.33
-6.50
2020-05-25
455.21
463.87
452.18
463.83
+8.68
2020-05-22
468.86
474.22
444.38
455.15
-14.54
2020-05-21
476.45
485.44
463.15
469.69
-11.57
2020-05-20
469.63
488.43
465.51
481.26
+11.87
2020-05-19
469.02
488.74
453.75
469.39
+0.33
2020-05-18
436.36
479.82
436.36
469.06
+36.37
2020-05-15
420.36
436.75
416.96
432.69
+12.33
2020-05-14
421.35
426.30
410.71
420.36
-1.04
2020-05-13
428.10
432.69
411.84
421.40
-6.70
2020-05-12
432.99
443.94
424.80
428.10
-4.32
2020-05-11
434.77
447.98
424.49
432.42
-0.41
2020-05-08
425.54
443.81
424.97
432.83
+7.30
2020-05-07
415.02
426.59
413.96
425.53
+10.45
2020-05-06
412.10
422.95
409.17
415.08
+3.03
2020-05-05
429.03
433.39
409.34
412.05
-17.25
2020-05-04
440.85
446.45
426.90
429.30
-16.01
2020-05-01
452.42
459.33
440.46
445.31
-8.63
2020-04-30
452.56
478.40
442.59
453.94
+1.31
2020-04-29
441.48
460.19
437.82
452.63
+11.36
2020-04-28
444.65
453.23
435.52
441.27
-3.38
2020-04-27
465.99
475.76
442.43
444.65
-21.66
2020-04-24
471.03
472.81
452.40
466.31
-4.70
2020-04-23
446.74
475.49
445.27
471.01
+24.70
2020-04-22
454.73
455.97
445.92
446.31
+3.18
2020-04-21
498.89
502.53
426.88
443.13
-55.67
2020-04-20
499.75
510.79
496.31
498.80
-0.56
2020-04-17
501.55
509.36
493.10
499.36
-2.19
2020-04-16
500.77
514.11
495.91
501.55
+0.29
2020-04-15
506.19
514.80
489.08
501.26
-4.03
2020-04-14
518.55
528.40
502.63
505.29
-13.29
2020-04-13
491.80
523.84
489.68
518.58
+22.48
2020-04-10
496.42
500.61
494.18
496.10
+0.47
2020-04-09
504.87
504.90
493.39
495.63
-9.25
2020-04-08
513.54
513.54
494.73
504.88
-8.28
2020-04-07
490.22
522.58
490.22
513.16
+21.77
2020-04-06
501.64
511.12
485.01
491.39
-8.47
2020-04-03
504.78
520.97
490.69
499.86
-5.15
2020-04-02
514.74
534.86
493.23
505.01
-9.73
2020-04-01
558.83
562.23
507.18
514.74
-44.14
2020-03-31
535.75
563.85
527.17
558.88
+23.13
2020-03-30
519.23
539.11
512.68
535.75
+13.02
2020-03-27
528.24
550.55
518.11
522.73
-5.33
2020-03-26
527.70
555.76
511.64
528.06
—
2020-03-25
437.85
540.81
427.97
528.06
+89.98
2020-03-24
382.38
445.33
379.66
438.08
+57.31
2020-03-23
385.23
386.35
371
380.77
-4.31
2020-03-20
389.88
397.38
370.38
385.08
-5.03
2020-03-19
377.76
396.42
349.21
390.11
+12.75
2020-03-18
389.80
395.21
361.11
377.36
-12.63
2020-03-17
376.42
413.45
353.67
389.99
+16.44
2020-03-16
397.91
430.79
341.99
373.55
-26.50
2020-03-13
406.19
464.42
379.51
400.05
-0.96
2020-03-12
501.17
512.62
379.97
401.01
-121.21
2020-03-11
546.52
552.10
522.01
522.22
-21.45
2020-03-10
565.28
572.87
543.67
543.67
-22.50
2020-03-09
563.08
567.19
536.61
566.17
-2.08
2020-03-06
562.63
584.58
549.56
568.25
+5.34
2020-03-05
552.45
590.95
549.70
562.91
+11.51
2020-03-04
566.73
570.80
538.57
551.40
-15.92
2020-03-03
570.40
579.90
555.53
567.32
-3.08
2020-03-02
578.86
601.78
568.57
570.40
-8.46
2020-02-28
627.36
649.70
562.70
578.86
-48.63
2020-02-27
620.77
645.06
618.45
627.49
+8.63
2020-02-26
606.95
623.37
606.86
618.86
+10.84
2020-02-25
595.96
612.57
589.17
608.02
+12.32
2020-02-24
618.01
618.91
592.37
595.70
-16.31
2020-02-21
611.12
619.20
601.06
612.01
+0.88
2020-02-20
606.52
622.35
598.05
611.13
+4.31
2020-02-19
581.78
642.05
581.21
606.82
+25.12
2020-02-18
564.98
583.44
563.83
581.70
+18.62
2020-02-17
547.19
565.37
547.19
563.08
+15.89
2020-02-14
547.67
554.41
543.15
547.19
-1.17
2020-02-13
537.02
548.36
535.11
548.36
+10.26
2020-02-12
527.49
538.10
521.57
538.10
+10.89
2020-02-11
529.02
532.15
520.77
527.21
-1.51
2020-02-10
522.61
534.70
522.61
528.72
+6.21
2020-02-07
529.65
533.06
515.48
522.51
-10.09
2020-02-06
550.55
552.85
525.78
532.60
-17.96
2020-02-05
545.47
562.80
545.39
550.56
+4.90
2020-02-04
523.93
545.66
522.72
545.66
+21.70
2020-02-03
514.14
524.55
511.44
523.96
+9.83
2020-01-31
511.48
523.79
509.43
514.13
+2.65
2020-01-30
510.15
520.42
508.83
511.48
+1.41
2020-01-29
515.10
525.39
510.04
510.07
-4.85
2020-01-28
517.84
526.76
507.19
514.92
-2.96
2020-01-27
542.61
542.61
516.59
517.88
-24.11
2020-01-24
537.18
557.05
534.71
541.99
+4.85
2020-01-23
546.57
564.73
534.99
537.14
-10.52
2020-01-22
533.76
549.44
530.78
547.66
+15.69
2020-01-21
553.50
561.58
530.51
531.97
-21.47
2020-01-20
548.39
572.14
547.76
553.44
+5.14
2020-01-17
508.59
561.79
505.14
548.30
+40.34
2020-01-16
499.62
531.85
498.07
507.96
+8.34
2020-01-15
477.22
500.17
476.78
499.62
+22.40
2020-01-14
474.22
477.77
470.46
477.22
+5.77
2020-01-13
472.30
476.61
469.14
471.45
-0.85
2020-01-10
474.49
477.21
468.09
472.30
-2.47
2020-01-09
470.89
481.72
460.75
474.77
+3.65
2020-01-08
456.87
471.95
454.53
471.12
+14.13
2020-01-07
455.86
458.85
452.78
456.99
+0.90
2020-01-06
446.67
456.86
446.46
456.09
+9.42
2020-01-03
441.56
447
437.30
446.67
+5.11
2020-01-02
437.12
441.56
435.71
441.56
+4.44
2020-01-01
433.09
437.57
433.09
437.12
+4.03