工行纸钯金(美元)2020年价格历史
USDAPD工行纸钯金(美元)（USDAPD）2020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
2195.20
2020年
最高价
美元/盎司
2787.38
2020-02-27
最低价
美元/盎司
1661.50
2020-03-16
2020年价格走势
工行纸钯金(美元) · 单位：美元/盎司（日K收盘）
2020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
2020-12-31
2353.14
2438.12
2339.87
2424.23
+70.89
2020-12-30
2297.88
2356.73
2296.66
2353.34
+57.53
2020-12-29
2341.10
2354.13
2295.24
2295.81
-64.03
2020-12-28
2322.58
2450.23
2319.62
2359.84
+37.26
2020-12-25
2322.58
2322.58
2322.58
2322.58
+2.30
2020-12-24
2316.62
2325.62
2302.12
2320.28
+4.16
2020-12-23
2289.12
2321.12
2289.12
2316.12
+26.50
2020-12-22
2290.12
2332.12
2280.62
2289.62
-1.50
2020-12-21
2333.62
2373.62
2282.62
2291.12
-43
2020-12-18
2323.12
2368.12
2308.62
2334.12
+11.50
2020-12-17
2303.12
2340.62
2303.12
2322.62
+22.50
2020-12-16
2318.12
2328.12
2289.12
2300.12
-18.50
2020-12-15
2291.12
2343.12
2281.12
2318.62
+27.50
2020-12-14
2302.05
2316.62
2287.12
2291.12
-10.98
2020-12-11
2321.93
2343.33
2294.87
2302.10
-21.95
2020-12-10
2281.42
2348.59
2241.98
2324.05
+42.41
2020-12-09
2296.62
2307.38
2263.12
2281.64
-12.88
2020-12-08
2331.75
2333.64
2281.04
2294.52
-39.01
2020-12-07
2311.43
2333.53
2305.12
2333.53
-2.48
2020-12-04
2303.32
2364.12
2219.83
2336.01
+20.90
2020-12-03
2389.89
2400.12
2313.04
2315.11
-79.74
2020-12-02
2395.32
2409.95
2367.36
2394.85
+1.70
2020-12-01
2366.32
2415.13
2346.64
2393.15
+26.86
2020-11-30
2405.15
2410.27
2363.62
2366.29
-39.09
2020-11-27
2370.93
2410.83
2332.98
2405.38
+34.87
2020-11-26
2319.69
2381.87
2314.62
2370.51
+50.82
2020-11-25
2333.78
2337.18
2305.53
2319.69
-14.86
2020-11-24
2322.63
2340.17
2302.28
2334.55
+11.60
2020-11-23
2309.12
2327.12
2304.63
2322.95
+13.32
2020-11-20
2293.62
2322.29
2276.02
2309.63
+11.93
2020-11-19
2349.12
2354.12
2265.09
2297.70
-49.42
2020-11-18
2314.37
2355.12
2292.92
2347.12
+26.78
2020-11-17
2306.30
2332.13
2292.15
2320.34
+19.22
2020-11-16
2303.71
2340.96
2284.57
2301.12
-2.68
2020-11-13
2330.84
2335.32
2295.50
2303.80
-26.92
2020-11-12
2317.63
2346.44
2288.49
2330.72
+20.84
2020-11-11
2443.66
2459.76
2298.63
2309.88
-133.43
2020-11-10
2456.01
2482.50
2431.13
2443.31
-10.29
2020-11-09
2469.91
2483.87
2417.54
2453.60
-17.80
2020-11-06
2389.55
2479.19
2349.01
2471.40
+81.52
2020-11-05
2288.50
2401.50
2257.75
2389.88
+100.60
2020-11-04
2269.03
2289.67
2214.99
2289.28
+18.27
2020-11-03
2199.44
2281.74
2191.92
2271.01
+71.63
2020-11-02
2199.38
2244.47
2173.77
2199.38
-1.19
2020-10-30
2178.24
2226.76
2164.42
2200.57
+20.25
2020-10-29
2222.53
2260.41
2164.63
2180.32
-42.49
2020-10-28
2330.62
2338.46
2202.74
2222.81
-106.86
2020-10-27
2352.71
2364.61
2299.03
2329.67
-24.15
2020-10-26
2351.71
2374.67
2338.53
2353.82
-15.26
2020-10-23
2365.26
2383.46
2350.89
2369.08
+3.54
2020-10-22
2385.41
2397.69
2337.51
2365.54
-20.61
2020-10-21
2370.42
2397.65
2365.02
2386.15
+14.75
2020-10-20
2313.42
2380.88
2311.06
2371.40
+56.28
2020-10-19
2307
2333.31
2306.95
2315.12
+8.12
2020-10-16
2326.96
2337.39
2298.14
2307
-19.96
2020-10-15
2313.85
2340.75
2298.60
2326.96
+8.32
2020-10-14
2297.36
2341
2281.12
2318.64
+19.27
2020-10-13
2371.36
2401.45
2287.40
2299.37
-73.22
2020-10-12
2417.10
2437.14
2370.48
2372.59
-44.66
2020-10-09
2353.57
2447.47
2351.83
2417.25
+63.65
2020-10-08
2333.47
2376.80
2326.09
2353.60
+20.12
2020-10-07
2346.18
2352.99
2311.44
2333.48
-11.47
2020-10-06
2341
2359.88
2320.04
2344.95
+11.95
2020-10-05
2282
2335.50
2270.50
2333
+47
2020-10-02
2306.74
2308.70
2275.50
2286
-20.74
2020-10-01
2312.82
2316.56
2280.88
2306.74
-2.87
2020-09-30
2295.62
2324.90
2273.49
2309.61
+13.36
2020-09-29
2236.92
2301.68
2225.41
2296.25
+56.44
2020-09-28
2202.16
2252.70
2184.91
2239.81
+43.02
2020-09-25
2187.03
2215.46
2165.85
2196.79
+9.56
2020-09-24
2240.22
2248.16
2159.84
2187.23
-52.76
2020-09-23
2210.85
2254.78
2163.52
2239.99
+29.15
2020-09-22
2256.22
2277.76
2209.95
2210.84
-45.27
2020-09-21
2330.07
2367.77
2220.18
2256.11
-73.18
2020-09-18
2295.02
2344.93
2270.97
2329.29
+32.87
2020-09-17
2375.85
2379.60
2289.83
2296.42
-79.33
2020-09-16
2346.03
2392.04
2340.69
2375.75
+24.68
2020-09-15
2305.10
2351.07
2278.01
2351.07
+46.08
2020-09-14
2301.03
2323.80
2282.62
2304.99
+15.57
2020-09-11
2284.24
2317.15
2256.60
2289.42
+4.69
2020-09-10
2262.84
2308.10
2250.63
2284.73
+20.46
2020-09-09
2249.07
2285.08
2222.40
2264.27
+15.77
2020-09-08
2282.92
2295.31
2220.80
2248.50
-33.50
2020-09-07
2273.83
2300.51
2265.32
2282
+7.09
2020-09-04
2254.64
2307.73
2220.50
2274.91
+20.08
2020-09-03
2226.35
2353.42
2212.22
2254.83
+30.66
2020-09-02
2265.70
2274.96
2212.28
2224.17
-42.78
2020-09-01
2236.80
2288
2212.59
2266.95
+28.91
2020-08-31
2189.25
2258.49
2173.96
2238.04
+50.27
2020-08-28
2142.04
2194.91
2121
2187.77
+45.79
2020-08-27
2166.41
2186.87
2120.79
2141.98
-24.07
2020-08-26
2134.27
2168.48
2118.45
2166.05
+31.97
2020-08-25
2137.31
2163.79
2100.39
2134.08
-3.88
2020-08-24
2148.58
2172.02
2121.70
2137.96
-17.35
2020-08-21
2166.75
2174.85
2135.55
2155.31
-14.66
2020-08-20
2139.45
2169.97
2118.18
2169.97
+30.52
2020-08-19
2151
2184.50
2125.02
2139.45
-19.05
2020-08-18
2162.24
2206.50
2120.50
2158.50
-8.56
2020-08-17
2095.61
2178.21
2095.61
2167.06
+71.47
2020-08-14
2147.76
2165.76
2092.33
2095.59
-52.63
2020-08-13
2101.75
2172.09
2090.87
2148.22
+45.93
2020-08-12
2091.63
2150.04
2052.16
2102.29
+11.25
2020-08-11
2175.04
2253.09
2076.90
2091.04
-157.29
2020-08-10
2152.57
2285.63
2143.30
2248.33
+95.57
2020-08-07
2190.55
2228.70
2102.65
2152.76
-38.54
2020-08-06
2146.04
2246.35
2140.37
2191.30
+38.67
2020-08-05
2107.47
2184.24
2092.27
2152.63
+44.64
2020-08-04
2077.82
2114.02
2064.96
2107.99
+32.12
2020-08-03
2074.75
2115.54
2047.63
2075.87
-2.33
2020-07-31
2071.77
2119.80
2041.72
2078.20
+0.81
2020-07-30
2126.62
2193.93
2017.47
2077.39
-54.03
2020-07-29
2262.31
2275.17
2086.63
2131.42
-135.31
2020-07-28
2301.28
2329.64
2238.47
2266.73
-34.54
2020-07-27
2218
2314.08
2201.45
2301.27
+99.77
2020-07-24
2148.90
2221
2103.50
2201.50
+51.45
2020-07-23
2148.50
2167.50
2103.74
2150.05
+0.05
2020-07-22
2163.24
2172.50
2106.50
2150
-17.96
2020-07-21
2057.34
2171.92
2029.92
2167.96
+110.55
2020-07-20
2016.05
2063.30
1993.93
2057.41
+46.10
2020-07-17
1980.99
2031.50
1958.62
2011.31
+29.69
2020-07-16
1949.20
2009.12
1948.95
1981.62
+32.38
2020-07-15
1945.62
1968.33
1936.40
1949.24
+3.46
2020-07-14
1993.91
2012.72
1923.10
1945.78
-48.15
2020-07-13
1957.87
2045.64
1952.49
1993.93
+40.54
2020-07-10
1934.95
1986.50
1917.99
1953.39
+18.08
2020-07-09
1905.87
1986.85
1899.50
1935.31
+29.44
2020-07-08
1915.91
1945.56
1892.97
1905.87
-10.38
2020-07-07
1925.09
1926.88
1895.60
1916.25
-8.16
2020-07-06
1902.56
1931
1893.80
1924.41
+17.62
2020-07-03
1898.81
1920.82
1869.19
1906.79
+4.12
2020-07-02
1897.05
1917.37
1886.24
1902.67
+6.46
2020-07-01
1913.23
1940.82
1890.50
1896.21
-17.15
2020-06-30
1899.50
1919.50
1875.20
1913.36
+13.86
2020-06-29
1883
1900
1859.50
1899.50
+32.94
2020-06-26
1837.43
1876.82
1824.46
1866.56
+29.05
2020-06-25
1864.94
1881.76
1826.31
1837.51
-22.65
2020-06-24
1919.61
1937.13
1859.84
1860.16
-55.70
2020-06-23
1911.52
1938.99
1902.32
1915.86
+4.32
2020-06-22
1895.49
1934.95
1875.62
1911.54
+16.30
2020-06-19
1900.77
1905.21
1872.32
1895.24
-2.09
2020-06-18
1946.37
1979.11
1877.28
1897.33
-49.66
2020-06-17
1954.88
1971.07
1930.40
1946.99
-8.28
2020-06-16
1964.62
1991.62
1949.74
1955.27
-9.46
2020-06-15
1953.85
1966.19
1915.74
1964.73
+4.22
2020-06-12
1952.62
1985.10
1933.63
1960.51
+12.54
2020-06-11
1946.43
1990.79
1939.78
1947.97
+1.46
2020-06-10
1973.67
2013
1942.77
1946.51
-27.07
2020-06-09
2038.17
2058.30
1946.71
1973.58
-63.70
2020-06-08
1979.53
2039.92
1939.23
2037.28
+59.33
2020-06-05
1927.59
2013.15
1927.59
1977.95
+51.28
2020-06-04
1877.88
1935.50
1877.88
1926.67
-55.15
2020-06-03
1989.29
2019.38
1972.39
1981.82
-8.54
2020-06-02
1975.56
2014.90
1972.90
1990.36
-2.75
2020-06-01
1969.36
1998.67
1951.20
1993.11
+24.69
2020-05-29
1951.93
1995.78
1917.53
1968.42
+18.24
2020-05-28
1955.80
2005
1916.99
1950.18
-4.72
2020-05-27
1994.26
2025.18
1919.68
1954.90
-39.34
2020-05-26
2018.36
2063.32
1964.53
1994.24
-27.81
2020-05-25
1986.22
2022.23
1970.65
2022.05
+36.11
2020-05-22
2050.06
2071.50
1937.59
1985.94
-67.78
2020-05-21
2110.79
2129
2025.98
2053.72
-56.96
2020-05-20
2057.93
2141.26
2039.90
2110.68
+53.80
2020-05-19
2052.39
2140.94
1984.23
2056.88
+4.30
2020-05-18
1911.50
2101
1911.50
2052.58
+157.17
2020-05-15
1843.05
1913.19
1828.14
1895.41
+52.35
2020-05-14
1848.34
1868.76
1800.76
1843.06
-5.50
2020-05-13
1880.40
1897.50
1806.79
1848.56
-31.84
2020-05-12
1897.50
1945.65
1865.59
1880.40
-14.60
2020-05-11
1911.95
1966.77
1862
1895
-8.43
2020-05-08
1868.74
1951.49
1862.36
1903.43
+34.71
2020-05-07
1817.44
1872.31
1812.77
1868.72
+51.05
2020-05-06
1804.54
1856.27
1792.81
1817.67
+13.34
2020-05-05
1878.65
1897.72
1792.44
1804.33
-75.48
2020-05-04
1930.38
1954.89
1869.34
1879.81
-70.12
2020-05-01
1963.32
2023.34
1928.67
1949.93
-49.67
2020-04-30
1989.44
2111
1945.61
1999.60
+9.85
2020-04-29
1939.99
2023.30
1923.90
1989.75
+50.68
2020-04-28
1952.09
1989.71
1915.05
1939.07
-13.02
2020-04-27
2047.02
2091.10
1941.68
1952.09
-96.35
2020-04-24
2073.54
2076.84
1991.57
2048.44
-25.02
2020-04-23
1961.86
2092.45
1955.39
2073.46
+113.51
2020-04-22
1997.24
2002.76
1958.25
1959.95
+16.07
2020-04-21
2194.07
2208.45
1871.30
1943.88
-249.79
2020-04-20
2198
2244.84
2183.06
2193.67
-2.62
2020-04-17
2203.88
2238.56
2166.74
2196.29
-7.56
2020-04-16
2204.17
2260.39
2181.69
2203.85
-2.48
2020-04-15
2233.97
2267.82
2152.48
2206.33
-23.67
2020-04-14
2287.21
2329.79
2217
2230
-57.35
2020-04-13
2174.29
2309.95
2159.34
2287.35
+96.25
2020-04-10
2185.71
2211
2182.62
2191.10
+2.08
2020-04-09
2222.74
2222.88
2179.87
2189.02
-33.80
2020-04-08
2267.34
2267.34
2184.30
2222.82
-42.81
2020-04-07
2150.18
2307.22
2150.18
2265.63
+110.32
2020-04-06
2200.25
2241.82
2127.35
2155.31
-37.15
2020-04-03
2216.75
2286.04
2152.66
2192.46
-25.29
2020-04-02
2255.43
2343.67
2162.11
2217.75
-37.67
2020-04-01
2454.55
2469.49
2221.23
2255.42
-199.35
2020-03-31
2347.38
2476.09
2312.15
2454.77
+107.38
2020-03-30
2276.29
2362.08
2246.64
2347.39
+55.77
2020-03-27
2323.16
2423.80
2270.93
2291.62
-30.73
2020-03-26
2307.45
2430.10
2246.50
2322.35
+13.35
2020-03-25
1928.50
2365.50
1885
2309
+379.50
2020-03-24
1677.33
1963
1665.39
1929.50
+259.24
2020-03-23
1688.99
1693.48
1628.06
1670.26
-18.08
2020-03-20
1706.50
1750.62
1626.05
1688.34
-19.16
2020-03-19
1667.50
1733.45
1535.50
1707.50
+41.74
2020-03-18
1730.22
1754.23
1596.50
1665.76
-65.28
2020-03-17
1674.27
1837.46
1568.02
1731.04
+69.54
2020-03-16
1766
1912.82
1515
1661.50
-114
2020-03-13
1797.51
2069.62
1684.38
1775.50
+0.89
2020-03-12
2235.71
2281.90
1681.51
1774.61
-558.94
2020-03-11
2443.56
2468.50
2332.61
2333.55
-97.27
2020-03-10
2531
2565
2430.82
2430.82
-104.18
2020-03-09
2526.33
2542.50
2401.36
2535
-15.60
2020-03-06
2523.47
2626
2468.03
2550.60
+25.86
2020-03-05
2481.80
2649.60
2466
2524.74
+47.69
2020-03-04
2532.87
2551.08
2419.04
2477.05
-58.48
2020-03-03
2549.69
2589.03
2477.94
2535.53
-14.16
2020-03-02
2576.01
2690.23
2541.18
2549.69
-26.32
2020-02-28
2786.80
2886.01
2504.13
2576.01
-211.37
2020-02-27
2750.49
2859.29
2741.52
2787.38
+45.38
2020-02-26
2692.73
2763.48
2692.33
2742
+44.54
2020-02-25
2638.02
2716.01
2608
2697.46
+60.60
2020-02-24
2736.51
2740.50
2622
2636.86
-73.08
2020-02-21
2707.56
2739.39
2663.01
2709.94
+2.32
2020-02-20
2696.68
2767.03
2659
2707.62
+9.61
2020-02-19
2587.11
2852.04
2584.60
2698.01
+111.24
2020-02-18
2518.11
2594.47
2512.95
2586.77
+77.12
2020-02-17
2436.92
2520.02
2436.92
2509.65
+72.73
2020-02-14
2442.47
2469.59
2418.91
2436.92
-8.66
2020-02-13
2396.76
2445.58
2385.43
2445.58
+44.02
2020-02-12
2356.21
2401.56
2328.33
2401.56
+46.58
2020-02-11
2356.87
2373
2323.01
2354.98
-0.57
2020-02-10
2322.30
2382.50
2322.30
2355.55
+33.67
2020-02-07
2364.26
2379.47
2298.50
2321.88
-55.56
2020-02-06
2456.44
2470.39
2347
2377.44
-79.06
2020-02-05
2425.26
2509.47
2424.92
2456.50
+30.42
2020-02-04
2321.89
2426.11
2317.32
2426.08
+104.02
2020-02-03
2292.02
2325.09
2280.02
2322.06
+30.09
2020-01-31
2280.16
2335.06
2271.03
2291.97
+11.81
2020-01-30
2274.28
2320.03
2268.38
2280.16
+6.24
2020-01-29
2296.32
2342.18
2273.78
2273.92
-21.57
2020-01-28
2316.10
2348.29
2261.05
2295.49
-20.81
2020-01-27
2431.79
2431.79
2310.55
2316.30
-112.71
2020-01-24
2407.49
2496.47
2396.40
2429.01
+21.72
2020-01-23
2462.33
2544.13
2400.50
2407.29
-59.92
2020-01-22
2404.90
2475.23
2391.50
2467.21
+70.34
2020-01-21
2507.96
2535.10
2390.28
2396.87
-110.79
2020-01-20
2487.34
2593.69
2484.52
2507.66
+20.71
2020-01-17
2300.48
2548.11
2284.91
2486.95
+189.30
2020-01-16
2256
2405.60
2249
2297.65
+41.65
2020-01-15
2157
2258.50
2155
2256
+99
2020-01-14
2124.50
2159.50
2123.50
2157
+29
2020-01-13
2124
2151.50
2117
2128
+4
2020-01-10
2129.99
2142.50
2101
2124
-7.27
2020-01-09
2109.50
2164
2070
2131.27
+20.77
2020-01-08
2047
2114.50
2036.50
2110.50
+63
2020-01-07
2033.50
2056
2028
2047.50
+13
2020-01-06
1995.50
2038
1994.57
2034.50
+39
2020-01-03
1973
1997
1954
1995.50
+22.50
2020-01-02
1953.50
1973
1947
1973
+19.50
2020-01-01
1935.50
1955.50
1935.50
1953.50
+18