工行纸钯金(美元)2022年价格历史
USDAPD工行纸钯金(美元)（USDAPD）2022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
2087.21
2022年
最高价
美元/盎司
3031.01
2022-03-09
最低价
美元/盎司
1652.62
2022-12-19
2022年价格走势
工行纸钯金(美元) · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
1770.62
1819.12
1737.62
1772.37
+1.25
2022-12-29
1754.12
1787.62
1735.62
1771.12
+18.51
2022-12-28
1810.87
1823.37
1751.12
1752.61
-56.76
2022-12-27
1731.62
1815.61
1731.62
1809.37
+77.75
2022-12-26
1731.62
1731.62
1731.62
1731.62
—
2022-12-23
1675.87
1735.40
1633.12
1731.62
+50.75
2022-12-22
1677.62
1727.12
1650.62
1680.87
+3.25
2022-12-21
1695.37
1730.62
1668.38
1677.62
-16.77
2022-12-20
1651.62
1728.92
1643.12
1694.39
+41.77
2022-12-19
1702.62
1724.62
1650.62
1652.62
-50
2022-12-16
1702.62
1702.62
1702.62
1702.62
-144
2022-12-15
1846.62
1846.62
1846.62
1846.62
-52.50
2022-12-14
1899.12
1899.12
1899.12
1899.12
-29.24
2022-12-13
1928.36
1928.36
1928.36
1928.36
+58.24
2022-12-12
1870.12
1870.12
1870.12
1870.12
-71
2022-12-09
1941.12
1941.12
1941.12
1941.12
+48.76
2022-12-08
1892.36
1892.36
1892.36
1892.36
+53.93
2022-12-07
1838.43
1838.43
1838.43
1838.43
-7.18
2022-12-06
1845.61
1845.61
1845.61
1845.61
-45.01
2022-12-05
1890.62
1890.62
1890.62
1890.62
+10.75
2022-12-02
1879.87
1879.87
1879.87
1879.87
+14.25
2022-12-01
1865.62
1865.62
1865.62
1865.62
+9.25
2022-11-30
1856.37
1856.37
1856.37
1856.37
+20.25
2022-11-29
1836.12
1836.12
1836.12
1836.12
+29
2022-11-28
1807.12
1807.12
1807.12
1807.12
-26.59
2022-11-25
1833.71
1833.71
1833.71
1833.71
-41.29
2022-11-24
1875
1875
1875
1875
+15.38
2022-11-23
1859.62
1859.62
1859.62
1859.62
+5.55
2022-11-22
1854.07
1854.07
1854.07
1854.07
+22.57
2022-11-21
1831.50
1831.50
1831.50
1831.50
-92.88
2022-11-18
1924.38
1924.38
1924.38
1924.38
-37.24
2022-11-17
1961.62
1961.62
1961.62
1961.62
-90.60
2022-11-16
2052.22
2052.22
2052.22
2052.22
-11.53
2022-11-15
2063.75
2063.75
2063.75
2063.75
+54.75
2022-11-14
2009
2009
2009
2009
+7
2022-11-11
1938.76
2025.50
1919.68
2002
+62.63
2022-11-10
1854.50
1944.25
1796.15
1939.37
+94.46
2022-11-09
1897.42
1925.04
1844.91
1844.91
-52.27
2022-11-08
1843.87
1907.58
1836.37
1897.18
+52.31
2022-11-07
1855.40
1886.76
1828.87
1844.87
+2.87
2022-11-04
1781.77
1893.25
1778.92
1842
+58.64
2022-11-03
1834.63
1868.52
1754.14
1783.36
-53.51
2022-11-02
1876.30
1891.87
1833
1836.87
-38.82
2022-11-01
1814.77
1926.44
1806.89
1875.69
+61
2022-10-31
1888.48
1904.92
1801.61
1814.69
-76
2022-10-28
1915.19
1941.04
1869.07
1890.69
-24.68
2022-10-27
1933.87
1977.75
1893.75
1915.37
-18
2022-10-26
1905.75
1956.27
1903.12
1933.37
+27.12
2022-10-25
1969.50
1982.12
1866.62
1906.25
-62.96
2022-10-24
1995.30
2035.31
1960.02
1969.21
-19.04
2022-10-21
2060.19
2064.23
1941.12
1988.25
-65.01
2022-10-20
1974.75
2071.36
1955.34
2053.26
+78.51
2022-10-19
1991.91
2013
1938.91
1974.75
-17.50
2022-10-18
1980.87
2017.67
1972.87
1992.25
+11.38
2022-10-17
1991.87
2019.75
1973.75
1980.87
-1.98
2022-10-14
2086.92
2109.94
1964.78
1982.85
-114.15
2022-10-13
2126.32
2133.57
2007.35
2097
-29.73
2022-10-12
2135.78
2145.65
2083.47
2126.73
-4.72
2022-10-11
2190.67
2192.55
2097.62
2131.45
-59.86
2022-10-10
2179.61
2244.32
2178.12
2191.31
+17.04
2022-10-07
2252.02
2278.48
2161.25
2174.27
-77.75
2022-10-06
2234.23
2286.02
2221.67
2252.02
+20.65
2022-10-05
2307.84
2326.23
2181.42
2231.37
-76.35
2022-10-04
2216.97
2325.17
2177.69
2307.72
+91.51
2022-10-03
2144.48
2233.91
2140.87
2216.21
+71.73
2022-09-30
2208.12
2211.12
2141.59
2144.48
-59.82
2022-09-29
2130.11
2228.08
2094.64
2204.30
+73.88
2022-09-28
2085.12
2133.12
2021.15
2130.42
+44.30
2022-09-27
2035.12
2105.12
2007.12
2086.12
+45
2022-09-26
2049.04
2072.62
2014.62
2041.12
-7.92
2022-09-23
2152.56
2163.54
2043.12
2049.04
-99
2022-09-22
2133.69
2169.65
2082.46
2148.04
+14.56
2022-09-21
2145.70
2184.60
2120.94
2133.48
-8.64
2022-09-20
2186.75
2215.69
2090.62
2142.12
-45.04
2022-09-19
2102.09
2197.28
2071.86
2187.16
+89.88
2022-09-16
2110.88
2124.91
2059.12
2097.28
-13.56
2022-09-15
2142.81
2156.23
2101.60
2110.84
-30.76
2022-09-14
2107.46
2150.64
2054.79
2141.60
+32.99
2022-09-13
2251.34
2255.31
2108.61
2108.61
-128.80
2022-09-12
2151.13
2241.12
2139.13
2237.41
+86.28
2022-09-09
2140.79
2170.03
2081.48
2151.13
+9.10
2022-09-08
1997.90
2159.44
1997.90
2142.03
+142.47
2022-09-07
1982.88
2003.63
1934.78
1999.56
+17.01
2022-09-06
2006.09
2052.47
1978.33
1982.55
-24.49
2022-09-05
2005.77
2022.54
1994.06
2007.04
+1.27
2022-09-02
1991.91
2043.26
1980.75
2005.77
+14.90
2022-09-01
2053.25
2081.52
1981.16
1990.87
-60.62
2022-08-31
2082.11
2116.68
2043.73
2051.49
-31.38
2022-08-30
2113.62
2151.22
2045.75
2082.87
-32.85
2022-08-29
2089.13
2139.45
2084.93
2115.72
+26.69
2022-08-26
2132.25
2184.62
2080.28
2089.03
-41.89
2022-08-25
2016.50
2146.53
2007.38
2130.92
+113.51
2022-08-24
1965.13
2028.54
1949.01
2017.41
+51.76
2022-08-23
1988.97
2015.03
1960
1965.65
-23.32
2022-08-22
2106.13
2129.33
1984.46
1988.97
-117.16
2022-08-19
2124.12
2142.69
2087.20
2106.13
-17.67
2022-08-18
2119.62
2164.57
2107.70
2123.80
+6.08
2022-08-17
2134.60
2144.77
2108.20
2117.72
-16.77
2022-08-16
2164.17
2166.57
2093.06
2134.49
-31.50
2022-08-15
2189.62
2210.87
2112.76
2165.99
-23.63
2022-08-12
2260.62
2271.62
2189.12
2189.62
-71
2022-08-11
2222.62
2272.62
2205.12
2260.62
+36.50
2022-08-10
2236.70
2238.70
2169.12
2224.12
-12.41
2022-08-09
2229.28
2238.97
2166.17
2236.53
+6.31
2022-08-08
2106.27
2236.47
2104.73
2230.22
+124.26
2022-08-05
2055.41
2127.12
2040.86
2105.96
+48.94
2022-08-04
1988.32
2077.50
1975.21
2057.02
+67.23
2022-08-03
2065.62
2088.62
1972.38
1989.79
-71.83
2022-08-02
2173.12
2201.12
2026.62
2061.62
-117
2022-08-01
2103.12
2205.12
2072.12
2178.62
+75.50
2022-07-29
2058.62
2118.12
2023.12
2103.12
+41
2022-07-28
2001.12
2075.13
1980.12
2062.12
+60.50
2022-07-27
1980.12
2016.12
1978.62
2001.62
+21
2022-07-26
1993.62
2006.12
1956.12
1980.62
-13
2022-07-25
1999.62
2006.18
1952.70
1993.62
+2.50
2022-07-22
1853.62
2034.12
1848.62
1991.12
+139.50
2022-07-21
1855.62
1859.12
1824.62
1851.62
-3.50
2022-07-20
1852.11
1881.62
1833.12
1855.12
+3.01
2022-07-19
1827.99
1873.47
1827.23
1852.11
+24.01
2022-07-18
1817.62
1879.05
1817.62
1828.10
+10.48
2022-07-15
1878.37
1903.62
1807.12
1817.62
-69.16
2022-07-14
1959.62
1968.62
1855.10
1886.78
-67.34
2022-07-13
2015.62
2023.12
1924.04
1954.12
-59
2022-07-12
2162.62
2163.12
2013.12
2013.12
-147
2022-07-11
2129.62
2179.56
2068.29
2160.12
+30.50
2022-07-08
1977.12
2146.62
1962.62
2129.62
+152.50
2022-07-07
1909.62
1981.12
1881.12
1977.12
+61.50
2022-07-06
1902.62
1946.12
1899.12
1915.62
+13
2022-07-05
1919.12
1927.12
1876.12
1902.62
-13.25
2022-07-04
1940.12
1946.33
1909.92
1915.87
-24.25
2022-07-01
1865.62
1945.12
1856.12
1940.12
+71.50
2022-06-30
1958.62
1974.12
1854.12
1868.62
-91
2022-06-29
1854.62
2002.62
1850.62
1959.62
+105
2022-06-28
1871.62
1898.12
1847.62
1854.62
-11.50
2022-06-27
1857.12
1948.12
1855.61
1866.12
+9
2022-06-24
1829.12
1867.52
1819.62
1857.12
+27
2022-06-23
1842.12
1880.12
1824.12
1830.12
-11.50
2022-06-22
1860.05
1870.63
1833.62
1841.62
-19.18
2022-06-21
1832.62
1887.13
1827.23
1860.80
+29.68
2022-06-20
1823.12
1853.12
1800.12
1831.12
+34.10
2022-06-17
1870.27
1895.07
1793.38
1797.02
-50.80
2022-06-16
1831.62
1869.12
1818.12
1847.82
+14.20
2022-06-15
1819.62
1848.12
1816.12
1833.62
+46
2022-06-14
1807.62
1828.62
1765.91
1787.62
-21.50
2022-06-13
1904.85
1905.12
1781.62
1809.12
-97.51
2022-06-10
1911.19
1923.66
1851.38
1906.63
-3.64
2022-06-09
1933.88
1946.70
1896.70
1910.27
-25.42
2022-06-08
1958.67
1983.05
1914.33
1935.69
-23.38
2022-06-07
1994.41
1999.29
1925.89
1959.07
-27.22
2022-06-06
1947.64
2012.02
1947.64
1986.29
+38.65
2022-06-03
2002.79
2084.52
1945.54
1947.64
-55.15
2022-06-02
1982.41
2011.01
1964.80
2002.79
+19.48
2022-06-01
1976.12
2021.89
1968
1983.31
+4.69
2022-05-31
2032.62
2045.62
1956.62
1978.62
-39.73
2022-05-30
2040.23
2072.69
2012.46
2018.35
-22.70
2022-05-27
1980
2052.98
1978.57
2041.05
+60.10
2022-05-26
1982.76
1996.77
1962.55
1980.95
+1.28
2022-05-25
1985.86
2025.16
1954.28
1979.67
-6.19
2022-05-24
1980.13
2009.99
1955.59
1985.86
+5.76
2022-05-23
1947.68
2026.62
1947.68
1980.10
+33.20
2022-05-20
1967.89
2018.75
1911.64
1946.90
-22.35
2022-05-19
2013.15
2014.63
1935.94
1969.25
-45.19
2022-05-18
2057.75
2106.49
1989.45
2014.44
-43.71
2022-05-17
1977.58
2070.51
1973.62
2058.15
+81.23
2022-05-16
1918.60
1982.28
1892.65
1976.92
+58.32
2022-05-13
1884.53
1953.99
1859.79
1918.60
+34.56
2022-05-12
2030.62
2034.06
1850.53
1884.04
-145.08
2022-05-11
2038.19
2071.13
2018.08
2029.12
-4.33
2022-05-10
2078.28
2143.65
2027.69
2033.45
-40.32
2022-05-09
2021.12
2135.16
1988.05
2073.77
+52.65
2022-05-06
2165.41
2175.14
1986.12
2021.12
-145.69
2022-05-05
2221.56
2264.13
2162.37
2166.81
-56.61
2022-05-04
2241.35
2269.90
2215.12
2223.42
-18.47
2022-05-03
2217.66
2263.88
2180.42
2241.89
-43.59
2022-05-02
2285.48
2285.48
2285.48
2285.48
+7.35
2022-04-29
2205.28
2303.21
2203.18
2278.13
+71.66
2022-04-28
2194.14
2271.21
2180.79
2206.47
+12.10
2022-04-27
2203.36
2237
2140.23
2194.37
-6.94
2022-04-26
2083.62
2220.88
2083.62
2201.31
+115.69
2022-04-25
2351.90
2351.90
2056.12
2085.62
-272.51
2022-04-22
2419.04
2434.04
2355.84
2358.13
-60.80
2022-04-21
2427.09
2469.22
2392.11
2418.93
-16.27
2022-04-20
2371.11
2455.40
2346.69
2435.20
+73.18
2022-04-19
2415.43
2445.94
2336.92
2362.02
-53.14
2022-04-18
2346.10
2418.52
2346.10
2415.16
+69.06
2022-04-15
2328.34
2347.55
2326.25
2346.10
+19.16
2022-04-14
2329.12
2369.12
2292.12
2326.94
-1.68
2022-04-13
2360.62
2405.28
2299.62
2328.62
-32.50
2022-04-12
2422.21
2447.77
2298.62
2361.12
-61.47
2022-04-11
2391.47
2518.34
2391.47
2422.59
+32.02
2022-04-08
2237.62
2456.83
2199.62
2390.57
+147.45
2022-04-07
2162.27
2274.62
2154.33
2243.12
+85.37
2022-04-06
2236.20
2247.67
2149.87
2157.75
-79.86
2022-04-05
2273.27
2296.58
2226.53
2237.61
-34.93
2022-04-04
2254.12
2316.32
2254.12
2272.54
+18.61
2022-04-01
2267.29
2325.16
2232.45
2253.93
-13.64
2022-03-31
2230.48
2276.64
2177.56
2267.57
+40.13
2022-03-30
2108.08
2235.49
2083.72
2227.44
+117.52
2022-03-29
2186.11
2273.77
2016.09
2109.92
-78.31
2022-03-28
2314.34
2368.64
2149.19
2188.23
-127.85
2022-03-25
2495.68
2525.21
2311.07
2316.08
-177.39
2022-03-24
2500.25
2532.07
2471.25
2493.47
-6.53
2022-03-23
2473.76
2563.35
2455.79
2500
+27.50
2022-03-22
2554.63
2564.55
2453.36
2472.50
-47.09
2022-03-21
2475.95
2588.44
2459.53
2519.59
+43.59
2022-03-18
2499.87
2618.24
2460.53
2476
-25.63
2022-03-17
2381.63
2514.54
2362.33
2501.63
+116.91
2022-03-16
2446.22
2477.14
2380.15
2384.72
-43.48
2022-03-15
2369.56
2480.70
2342.38
2428.20
+36.73
2022-03-14
2773.02
2773.02
2328.12
2391.47
-381.57
2022-03-11
2880.62
2961.28
2697.43
2773.04
-105.77
2022-03-10
3031.03
3079.63
2872.18
2878.81
-152.20
2022-03-09
2993.83
3291.18
2879.75
3031.01
+20.89
2022-03-08
2996.79
3202.96
2881.12
3010.12
+23.50
2022-03-07
2986.62
2986.62
2986.62
2986.62
-0.23
2022-03-04
2730.68
2989.11
2708
2986.85
+254.97
2022-03-03
2623.83
2779.12
2602.05
2731.88
+108.06
2022-03-02
2555.17
2653.47
2503.14
2623.82
+69.19
2022-03-01
2454.31
2698.64
2439.72
2554.63
+110.02
2022-02-28
2356.09
2508.55
2356.09
2444.61
+88.61
2022-02-25
2591.12
2612.70
2306.23
2356
-232.72
2022-02-24
2427.82
2691.73
2417.62
2588.72
+160.42
2022-02-23
2367.18
2430.51
2326.12
2428.30
+81.66
2022-02-22
2345.30
2413.03
2334.17
2346.64
-0.37
2022-02-21
2320.14
2366.08
2283.67
2347.01
+26.42
2022-02-18
2329.65
2366.65
2274.96
2320.59
-12.18
2022-02-17
2260.80
2371.94
2253.66
2332.77
+71.63
2022-02-16
2198.83
2293.13
2198.01
2261.14
+60.89
2022-02-15
2306.96
2308.96
2171.43
2200.25
-101.23
2022-02-14
2297.90
2375.92
2238.63
2301.48
-0.65
2022-02-11
2293.68
2324.13
2161.62
2302.13
+10.41
2022-02-10
2262.37
2309.14
2246.58
2291.72
+28.07
2022-02-09
2248.92
2275.68
2215.80
2263.65
+14.04
2022-02-08
2232.13
2262.69
2188.33
2249.61
+17.14
2022-02-07
2273.78
2288.56
2165.03
2232.47
-41.62
2022-02-04
2298.84
2336.95
2262.92
2274.09
-26.28
2022-02-03
2358.60
2374.60
2267.56
2300.37
-60.37
2022-02-02
2328.89
2406.80
2315.11
2360.74
+32.71
2022-02-01
2372.65
2380.94
2284.13
2328.03
-45.57
2022-01-31
2362.64
2427.64
2336.44
2373.60
+10.97
2022-01-28
2343.51
2373.62
2239.65
2362.63
+23.04
2022-01-27
2326.54
2359.08
2231.64
2339.59
+8.47
2022-01-26
2157.43
2358.50
2148.27
2331.12
+174.73
2022-01-25
2118
2170.18
2113.74
2156.39
+38.86
2022-01-24
2088.76
2133.60
2071.64
2117.53
+28.56
2022-01-21
2030.67
2122.14
2015.50
2088.97
+60.31
2022-01-20
1983.38
2061.62
1964.89
2028.66
+45.19
2022-01-19
1889.55
2006.13
1861.54
1983.47
+99.17
2022-01-18
1872.03
1897.53
1851.01
1884.30
+12.12
2022-01-17
1856.21
1879.09
1848.27
1872.18
+16.04
2022-01-14
1876.01
1893.34
1839.69
1856.14
-17.71
2022-01-13
1898.92
1913.75
1854.25
1873.85
-26.51
2022-01-12
1857.15
1928.80
1853.65
1900.36
+43.23
2022-01-11
1889.33
1921.67
1844.08
1857.13
-33.51
2022-01-10
1908.80
1946.65
1876.93
1890.64
-18.77
2022-01-07
1839.64
1926.29
1839.14
1909.41
+70.32
2022-01-06
1889.56
1894.03
1815.38
1839.09
-51.80
2022-01-05
1845.55
1903.41
1825.43
1890.89
+33.24
2022-01-04
1861.62
1874.13
1798.80
1857.65
-5.55
2022-01-03
1882.63
1888.82
1861.12
1863.20
-18.57