工行纸钯金(美元)2023年价格历史
USDAPD工行纸钯金(美元)（USDAPD）2023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
1318.55
2023年
最高价
美元/盎司
1791.12
2023-01-06
最低价
美元/盎司
926.63
2023-12-08
2023年价格走势
工行纸钯金(美元) · 单位：美元/盎司（日K收盘）
2023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
2023-12-29
1115.62
1121.37
1080.37
1081.62
-33.50
2023-12-28
1151.12
1151.62
1108.37
1115.12
-35
2023-12-27
1163.37
1178.62
1148.12
1150.12
-13.75
2023-12-26
1168.87
1186.62
1163.12
1163.87
-18.71
2023-12-25
1182.58
1182.58
1182.58
1182.58
—
2023-12-22
1177.84
1226.84
1177.84
1182.58
+5.50
2023-12-21
1185.21
1202.32
1167.35
1177.08
-8.02
2023-12-20
1208.36
1222.92
1175.49
1185.10
-23.29
2023-12-19
1180.05
1221.45
1148.27
1208.39
+30.38
2023-12-18
1155.13
1194.70
1130.62
1178.01
+22.88
2023-12-15
1047.33
1176.73
1046.75
1155.13
+107.85
2023-12-14
952.22
1052.82
935.03
1047.28
+95.27
2023-12-13
956.66
962.93
938.81
952.01
-4.56
2023-12-12
936.49
968.08
935.44
956.57
+18.47
2023-12-11
926.63
945.20
917.62
938.10
+11.47
2023-12-08
958.17
964.08
922
926.63
-34.12
2023-12-07
943.27
973.86
921.08
960.75
+19.21
2023-12-06
930.55
954.33
902.58
941.54
+11.54
2023-12-05
951.49
964.76
927.96
930
-22.01
2023-12-04
985.39
992.09
941.59
952.01
-33.38
2023-12-01
991.35
1002.64
970.21
985.39
-5.44
2023-11-30
1009.22
1015.65
986.87
990.83
-16.18
2023-11-29
1040.41
1047.20
998.57
1007.01
-33.81
2023-11-28
1040.54
1055.29
1019.67
1040.82
+2.82
2023-11-27
1038
1038
1038
1038
-13.95
2023-11-24
1025.54
1055.76
1020.18
1051.95
+26.37
2023-11-23
1032.62
1042.31
1024.87
1025.58
-7.29
2023-11-22
1053.13
1062.12
1027.12
1032.87
-27.76
2023-11-21
1061.87
1072.50
1041.35
1060.63
-1.44
2023-11-20
1035.62
1065.12
1027.12
1062.07
+26.45
2023-11-17
1028.37
1041.12
1011.87
1035.62
+7.50
2023-11-16
1018.66
1029.87
999.31
1028.12
+9.12
2023-11-15
992.37
1022.39
982.14
1019
+26.88
2023-11-14
957.08
1011.87
950.88
992.12
+35.09
2023-11-13
945.62
965.62
929.37
957.03
+11.41
2023-11-10
988.60
993.26
929.12
945.62
-42.63
2023-11-09
1027.32
1040.24
980.57
988.25
-39.08
2023-11-08
1042.68
1054.76
991.42
1027.33
-14.47
2023-11-07
1091.93
1094.10
1032.93
1041.80
-50.13
2023-11-06
1100.77
1112.11
1089.78
1091.93
-8.84
2023-11-03
1085.34
1112.76
1082.65
1100.77
+15.16
2023-11-02
1093.83
1103.43
1083.03
1085.61
-9.93
2023-11-01
1109.62
1120.25
1089.84
1095.54
-15.48
2023-10-31
1110.88
1120.91
1099.89
1111.02
+0.05
2023-10-30
1101.92
1135.53
1098.47
1110.97
+9.05
2023-10-27
1112.41
1124.05
1095.08
1101.92
-9.83
2023-10-26
1111.03
1121.93
1089.35
1111.75
+0.77
2023-10-25
1099.53
1122.71
1092.57
1110.98
+14.02
2023-10-24
1115.76
1122.20
1087.39
1096.96
-16.18
2023-10-23
1082.12
1119.74
1065.64
1113.14
+31.02
2023-10-20
1090.37
1099.12
1079.60
1082.12
-8.50
2023-10-19
1103.81
1117.06
1077.94
1090.62
-12.37
2023-10-18
1111.02
1129.27
1091.39
1102.99
-7.33
2023-10-17
1121.65
1130.61
1100.59
1110.32
-11.17
2023-10-16
1125.50
1137.90
1108.26
1121.49
-4.01
2023-10-13
1123.56
1139.72
1107.61
1125.50
+3.29
2023-10-12
1145.78
1162.20
1119.95
1122.21
-24.23
2023-10-11
1141.01
1167.38
1130.77
1146.44
+5.56
2023-10-10
1108.22
1144.89
1101.60
1140.88
+30.22
2023-10-09
1139.44
1148.21
1099.23
1110.66
-28.78
2023-10-06
1123.39
1152.20
1117.25
1139.44
+16.21
2023-10-05
1151
1165.80
1122.41
1123.23
-28.07
2023-10-04
1165.67
1174.58
1137.65
1151.30
-15.04
2023-10-03
1195.03
1196.32
1149.18
1166.34
-28.10
2023-10-02
1225.75
1232.80
1179.55
1194.44
-31.31
2023-09-29
1256.53
1270.36
1221.82
1225.75
-31.60
2023-09-28
1202.08
1261.90
1193.62
1257.35
+54.84
2023-09-27
1206.28
1233.09
1198.28
1202.51
-1.81
2023-09-26
1217.10
1218.94
1191.34
1204.32
-12.58
2023-09-25
1232.33
1233.51
1211.24
1216.90
-15.43
2023-09-22
1259.83
1265.67
1227.72
1232.33
-10.06
2023-09-21
1253.28
1260.48
1212.19
1242.39
-13.76
2023-09-20
1242.02
1273.59
1238.20
1256.15
+14.12
2023-09-19
1220.33
1254.59
1218.89
1242.03
+20.83
2023-09-18
1226.68
1236.32
1210.17
1221.20
-5.48
2023-09-15
1239.42
1255.44
1213.32
1226.68
-11.98
2023-09-14
1236.97
1247.75
1226.84
1238.66
+1.67
2023-09-13
1218.63
1240.55
1207.08
1236.99
+18.65
2023-09-12
1197.78
1218.90
1188.31
1218.34
+28.45
2023-09-11
1175.40
1201.39
1175.40
1189.89
+14.49
2023-09-08
1190.24
1209.60
1170.94
1175.40
-14.32
2023-09-07
1186.96
1204.98
1173.47
1189.72
+2.27
2023-09-06
1201.62
1204.12
1164.33
1187.45
-14.17
2023-09-05
1205.74
1205.97
1167.12
1201.62
-4.18
2023-09-04
1201.75
1213.46
1200.78
1205.80
+4.05
2023-09-01
1199.31
1216.70
1192.43
1201.75
+2.62
2023-08-31
1207.24
1216.89
1197.27
1199.13
-7.93
2023-08-30
1227.34
1235.72
1204.68
1207.06
-20.85
2023-08-29
1233.71
1240.34
1197.34
1227.91
-4.17
2023-08-28
1200.62
1242.31
1200.62
1232.08
+25.81
2023-08-25
1219.66
1225.76
1194.99
1206.27
-13.85
2023-08-24
1249.71
1261.43
1215.50
1220.12
-29.67
2023-08-23
1244.87
1273.40
1227.83
1249.79
+3.09
2023-08-22
1217.03
1269.42
1207.85
1246.70
+29.76
2023-08-21
1232.77
1247.60
1211.96
1216.94
-15.83
2023-08-18
1190.80
1240.79
1190.80
1232.77
+38.09
2023-08-17
1199.68
1220.28
1184.14
1194.68
-5.32
2023-08-16
1219
1226.81
1190.57
1200
-19.02
2023-08-15
1245.06
1251.12
1214.34
1219.02
-26.78
2023-08-14
1285.78
1290.53
1227.92
1245.80
-28.98
2023-08-11
1271.84
1319.66
1260.92
1274.78
+2.21
2023-08-10
1233.49
1284.17
1232.42
1272.57
+61.01
2023-08-09
1204.44
1219.09
1186.94
1211.56
+5.40
2023-08-08
1215.49
1225.92
1182.52
1206.16
-10.03
2023-08-07
1240.37
1252.49
1212.92
1216.19
-24.18
2023-08-04
1232.48
1253.67
1222.31
1240.37
+7.72
2023-08-03
1224.04
1245.22
1204.65
1232.65
+10.65
2023-08-02
1207.36
1235.14
1204.85
1222
+14.52
2023-08-01
1255.62
1265.62
1206.51
1207.48
-48.14
2023-07-31
1223.71
1258.62
1218.58
1255.62
+31.91
2023-07-28
1222.54
1249.39
1207.05
1223.71
+1.14
2023-07-27
1236.58
1253.58
1203.04
1222.57
-13.56
2023-07-26
1264.90
1274.96
1222.16
1236.13
-30.21
2023-07-25
1268.39
1280.47
1251.70
1266.34
-1.82
2023-07-24
1274.06
1281.50
1261.48
1268.16
-5.90
2023-07-21
1263.06
1282.12
1250.91
1274.06
+11.33
2023-07-20
1285.12
1291.91
1250.09
1262.73
-22.47
2023-07-19
1300.49
1307.04
1265.96
1285.20
-14.65
2023-07-18
1269.40
1306.72
1261.53
1299.85
+31.46
2023-07-17
1255.37
1283.41
1239.78
1268.39
+13.02
2023-07-14
1270.51
1280.62
1241.66
1255.37
-15.34
2023-07-13
1258.72
1287.57
1252.47
1270.71
+12.31
2023-07-12
1223.40
1279.60
1221.41
1258.40
+34.37
2023-07-11
1219.56
1232.07
1202.09
1224.03
+2.57
2023-07-10
1230.56
1232.99
1176.46
1221.46
-9.10
2023-07-07
1221.66
1242.21
1204.71
1230.56
+9.99
2023-07-06
1241.11
1256.70
1208.12
1220.57
-20.43
2023-07-05
1236.47
1249.62
1208.12
1241
+3.56
2023-07-04
1217.54
1244.15
1204.15
1237.44
+20.21
2023-07-03
1210.95
1236.84
1197.95
1217.23
+6.28
2023-06-30
1205.99
1240.31
1201.94
1210.95
+6.15
2023-06-29
1221.15
1244.23
1199.18
1204.80
-16.08
2023-06-28
1274.73
1284.58
1191.23
1220.88
-56.16
2023-06-27
1295.76
1304.69
1270.81
1277.04
-20.59
2023-06-26
1265.77
1324
1265.77
1297.63
+31.86
2023-06-23
1269.74
1278.05
1254.62
1265.77
-4.93
2023-06-22
1345.41
1347.89
1265.36
1270.70
-74.44
2023-06-21
1359.36
1369.15
1323.82
1345.14
-14.23
2023-06-20
1392.47
1395.37
1336.93
1359.37
-32.52
2023-06-19
1384.67
1393.31
1368.66
1391.89
-3.11
2023-06-16
1366.07
1407.73
1364.73
1395
+28.79
2023-06-15
1381.38
1386.62
1343.12
1366.21
-14.43
2023-06-14
1348.86
1386.74
1332
1380.64
+31.51
2023-06-13
1331.48
1368.30
1322.71
1349.13
+17.73
2023-06-12
1304.52
1333.66
1287.03
1331.40
+26.88
2023-06-09
1341.50
1349.54
1281.86
1304.52
-37.46
2023-06-08
1379.30
1380.18
1341.63
1341.98
-36.87
2023-06-07
1391.77
1402.44
1378.85
1378.85
-13.15
2023-06-06
1389.70
1414.78
1370.31
1392
+2.20
2023-06-05
1398.73
1427.12
1376.38
1389.80
-8.93
2023-06-02
1379.55
1407.79
1369.21
1398.73
+19.55
2023-06-01
1350.31
1383.90
1341.13
1379.18
+28.90
2023-05-31
1386.62
1405.84
1341.85
1350.28
-33.84
2023-05-30
1397.22
1432.12
1373.12
1384.12
-12.46
2023-05-29
1407.62
1417.69
1387.58
1396.58
-11.04
2023-05-26
1418.30
1434.12
1390.67
1407.62
-9.74
2023-05-25
1377.24
1417.76
1372.08
1417.36
+38.97
2023-05-24
1445.15
1445.83
1376.85
1378.39
-66.76
2023-05-23
1477.29
1477.38
1435.02
1445.15
-32.78
2023-05-22
1493.96
1506.75
1468.42
1477.93
-16.03
2023-05-19
1447.79
1513.61
1433.95
1493.96
+45.36
2023-05-18
1469.61
1473
1437.82
1448.60
-19.63
2023-05-17
1489.98
1489.98
1459.90
1468.23
-21.75
2023-05-16
1489.98
1489.98
1489.98
1489.98
—
2023-05-15
1489.98
1489.98
1489.98
1489.98
-0.18
2023-05-12
1525.58
1555.99
1488.10
1490.16
-34.86
2023-05-11
1555.05
1603.03
1524.17
1525.02
-59.56
2023-05-10
1548.02
1604.06
1544.95
1584.58
+23.78
2023-05-09
1552.62
1568.63
1517.61
1560.80
+10.68
2023-05-08
1477.67
1566.12
1477.67
1550.12
+72.46
2023-05-05
1477.66
1477.66
1477.66
1477.66
+57.75
2023-05-04
1419.91
1419.91
1419.91
1419.91
+14.55
2023-05-03
1405.36
1405.36
1405.36
1405.36
-16.69
2023-05-02
1422.05
1422.05
1422.05
1422.05
-26.48
2023-05-01
1448.53
1448.53
1448.53
1448.53
-31.72
2023-04-28
1480.25
1480.25
1480.25
1480.25
-6.31
2023-04-27
1486.56
1486.56
1486.56
1486.56
-10.68
2023-04-26
1497.24
1497.24
1497.24
1497.24
+34.65
2023-04-25
1462.59
1462.59
1462.59
1462.59
-41.53
2023-04-24
1504.12
1504.12
1504.12
1504.12
-83.25
2023-04-21
1575.93
1611.12
1555.83
1587.37
+11.41
2023-04-20
1570.53
1603.97
1564.79
1575.96
+4.72
2023-04-19
1609.72
1620.85
1560.08
1571.24
-46.76
2023-04-18
1535.02
1625.19
1527.93
1618
+82.98
2023-04-17
1480.35
1548.56
1465.40
1535.02
+54.69
2023-04-14
1452.60
1507.83
1450.77
1480.33
+26.99
2023-04-13
1437.60
1465.86
1433.10
1453.34
+14.97
2023-04-12
1432.19
1446.01
1423.16
1438.37
+2.51
2023-04-11
1398.58
1444.27
1392.94
1435.86
+38.07
2023-04-10
1443.35
1455.20
1395.18
1397.79
-45.56
2023-04-07
1438.10
1452.19
1431.72
1443.35
+6.10
2023-04-06
1423.26
1438.06
1396.88
1437.25
+12.91
2023-04-05
1431.93
1457.12
1421.28
1424.34
-8.44
2023-04-04
1438.27
1474.12
1429.23
1432.78
-5.06
2023-04-03
1448.55
1476.37
1422.84
1437.84
-10.71
2023-03-31
1451.42
1485.62
1435.36
1448.55
-3.43
2023-03-30
1413.06
1474.26
1407.52
1451.98
+39.04
2023-03-29
1389.14
1430.55
1388.48
1412.94
+23.25
2023-03-28
1396.24
1402.42
1372.62
1389.69
-6.74
2023-03-27
1404.43
1408.44
1375.75
1396.43
-7.90
2023-03-24
1412.50
1426.20
1377.02
1404.33
-7.90
2023-03-23
1445.52
1448.97
1402.58
1412.23
-31.98
2023-03-22
1379.83
1446.25
1349.64
1444.21
+63.58
2023-03-21
1389.14
1404.03
1371.78
1380.63
-8.94
2023-03-20
1389.34
1407.63
1367
1389.57
+0.23
2023-03-17
1410.18
1433.27
1368.61
1389.34
-21.75
2023-03-16
1427.32
1454.66
1394.06
1411.09
-14.06
2023-03-15
1507.29
1512.18
1403.32
1425.15
-82.54
2023-03-14
1442.79
1513.72
1423.24
1507.69
+66.01
2023-03-13
1360.57
1465.70
1360.57
1441.68
+81.11
2023-03-10
1349.96
1388.79
1343.76
1360.57
+11.28
2023-03-09
1385.43
1385.63
1331.57
1349.29
-36.03
2023-03-08
1380.13
1395.20
1360.23
1385.32
+11.78
2023-03-07
1405.44
1428.88
1364.62
1373.54
-31.38
2023-03-06
1439.12
1439.12
1396.23
1404.92
-34.20
2023-03-03
1422.78
1446.62
1404.26
1439.12
+15.92
2023-03-02
1431.50
1432.57
1398.97
1423.20
-1.93
2023-03-01
1396.33
1435.82
1386.56
1425.13
+28.64
2023-02-28
1406.77
1428.15
1377.39
1396.49
-14.59
2023-02-27
1381.66
1446.50
1377.92
1411.08
+29.42
2023-02-24
1430.90
1437.65
1347.83
1381.66
-48.91
2023-02-23
1470.40
1477.12
1429.12
1430.57
-42
2023-02-22
1512.53
1520.17
1469.84
1472.57
-40.70
2023-02-21
1498.10
1518.71
1470.09
1513.27
+15.02
2023-02-20
1480.87
1519.81
1468.89
1498.25
+17.38
2023-02-17
1474.88
1520.48
1434.46
1480.87
+4.89
2023-02-16
1423.90
1480.88
1423.90
1475.98
+52.12
2023-02-15
1494.77
1496.33
1416.10
1423.86
-72.48
2023-02-14
1530.19
1571.48
1487.65
1496.34
-33.10
2023-02-13
1534.32
1562.72
1515.35
1529.44
+3.91
2023-02-10
1607.29
1623.27
1522.65
1525.53
-82.01
2023-02-09
1625.27
1660.02
1604.99
1607.54
-17.85
2023-02-08
1630.37
1665.85
1610.12
1625.39
-5.73
2023-02-07
1564.03
1642.12
1554.62
1631.12
+68.53
2023-02-06
1603.94
1616.34
1540.07
1562.59
-41.35
2023-02-03
1645.12
1681.54
1586.32
1603.94
-40.68
2023-02-02
1657.42
1672.77
1608.12
1644.62
-12.49
2023-02-01
1613.62
1683.48
1612.12
1657.11
+47.74
2023-01-31
1615.08
1628.12
1580.25
1609.37
-6.91
2023-01-30
1597.65
1633.07
1596.37
1616.28
+18.63
2023-01-27
1658.02
1679.62
1589.79
1597.65
-60.56
2023-01-26
1672.87
1688.42
1656.01
1658.21
-15.54
2023-01-25
1722.74
1731.50
1664.87
1673.75
-50.68
2023-01-24
1704.62
1729.52
1675.49
1724.43
+19.81
2023-01-23
1711.12
1732.48
1682.12
1704.62
-6.50
2023-01-20
1677.12
1758.12
1677.12
1711.12
+32.73
2023-01-19
1731
1734.61
1652
1678.39
-52.73
2023-01-18
1702.12
1775.37
1699.62
1731.12
+28.83
2023-01-17
1734.62
1747.12
1693.20
1702.29
-32.33
2023-01-16
1772.62
1772.62
1730.75
1734.62
-38
2023-01-13
1756.45
1790.51
1713.54
1772.62
+16.37
2023-01-12
1737.19
1770.40
1724.85
1756.25
+18.96
2023-01-11
1757.24
1772.46
1736.11
1737.29
-19.77
2023-01-10
1764.46
1792.25
1741.84
1757.06
-7.60
2023-01-09
1791.12
1819.56
1752.62
1764.66
-26.46
2023-01-06
1724.25
1796.62
1704.62
1791.12
+56.75
2023-01-05
1754.50
1805.34
1733
1734.37
-18.13
2023-01-04
1751.50
1752.50
1675.44
1752.50
-4.62
2023-01-03
1772.37
1794.37
1753.14
1757.12
-15.25
2023-01-02
1772.37
1772.37
1772.37
1772.37
—