工行纸钯金(美元)2025年价格历史
USDAPD工行纸钯金(美元)（USDAPD）2025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
1131.81
2025年
最高价
美元/盎司
1907.61
2025-12-26
最低价
美元/盎司
883.55
2025-04-07
2025年价格走势
工行纸钯金(美元) · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
1615.62
1635.87
1473.63
1610.79
-21.83
2025-12-30
1596.13
1677.62
1548
1632.62
+41.91
2025-12-29
1907.61
1916.39
1587.39
1590.71
-316.90
2025-12-26
1644.14
1913.68
1644.14
1907.61
+263.47
2025-12-25
1644.12
1644.14
1644.12
1644.14
-0.08
2025-12-24
1845.37
1940.12
1642.15
1644.22
-200.40
2025-12-23
1735.37
1849.09
1711.38
1844.62
+106.33
2025-12-22
1698.07
1778.48
1698.07
1738.29
+40.22
2025-12-19
1661.38
1699.96
1634.87
1698.07
+33.72
2025-12-18
1597.74
1692.62
1597.74
1664.35
+66.04
2025-12-17
1586.72
1637.38
1561.37
1598.31
+11.56
2025-12-16
1563.14
1593.37
1533.62
1586.75
+24.29
2025-12-15
1482.97
1565.10
1453.98
1562.46
+79.49
2025-12-12
1473.12
1522.12
1453.65
1482.97
+10.35
2025-12-11
1441.40
1472.62
1430.12
1472.62
+30.53
2025-12-10
1477.75
1494.87
1438.62
1442.09
-35.45
2025-12-09
1437.87
1481
1435.67
1477.54
+35.70
2025-12-08
1439.38
1467.87
1431.39
1441.84
+2.46
2025-12-05
1418.32
1453.82
1413.81
1439.38
+21.50
2025-12-04
1449.42
1474.62
1407.13
1417.88
-31.49
2025-12-03
1430.31
1461.37
1412.37
1449.37
+17.79
2025-12-02
1405.62
1453.87
1396.62
1431.58
+24.69
2025-12-01
1429.64
1493.90
1401.90
1406.89
-22.75
2025-11-28
1412.67
1509.94
1403.27
1429.64
+16.82
2025-11-27
1400.27
1417
1375.06
1412.82
+12.15
2025-11-26
1367.22
1400.67
1345.87
1400.67
+33.79
2025-11-25
1374.07
1387.53
1355.55
1366.88
-7.94
2025-11-24
1365.65
1380.82
1351.33
1374.82
+9.17
2025-11-21
1383.32
1384.12
1332.62
1365.65
-23.27
2025-11-20
1382.38
1406.95
1361.97
1388.92
+6.87
2025-11-19
1371.17
1413.32
1366.70
1382.05
+12.13
2025-11-18
1363.37
1397.32
1349.37
1369.92
+6.06
2025-11-17
1383.32
1401.96
1356.47
1363.86
-19.46
2025-11-14
1447.86
1454.12
1349.07
1383.32
-64.45
2025-11-13
1450.38
1476.06
1421.45
1447.77
-1.51
2025-11-12
1424.52
1451.06
1396.87
1449.28
+25.71
2025-11-11
1389.32
1427.68
1386.97
1423.57
+32.15
2025-11-10
1380.60
1409.42
1364.42
1391.42
+10.82
2025-11-07
1364.67
1384.64
1346.43
1380.60
+15.97
2025-11-06
1404.92
1424.12
1360
1364.63
-39.33
2025-11-05
1381.41
1409.12
1352
1403.96
+23.84
2025-11-04
1413.06
1431.65
1377.12
1380.12
-34.26
2025-11-03
1428.13
1444.67
1395.87
1414.38
-13.75
2025-10-31
1425.31
1463.65
1413.62
1428.13
+1.48
2025-10-30
1401.30
1427.14
1374.97
1426.65
+24.83
2025-10-29
1371.41
1403.88
1364.51
1401.82
+32.30
2025-10-28
1374.12
1402.37
1329.12
1369.52
-2.05
2025-10-27
1420.14
1431.03
1367.37
1371.57
-48.57
2025-10-24
1446.24
1451.12
1376.62
1420.14
-25.92
2025-10-23
1383.61
1478.37
1380.62
1446.06
+61.85
2025-10-22
1407.27
1421.63
1356.62
1384.21
-22.42
2025-10-21
1472.68
1497.42
1375.95
1406.63
-76.74
2025-10-20
1461.20
1487.75
1399.87
1483.37
+22.17
2025-10-17
1573.29
1615.06
1447.56
1461.20
-113.49
2025-10-16
1519.20
1584.62
1496.05
1574.69
+55.88
2025-10-15
1506.40
1552.37
1480.62
1518.81
+13.48
2025-10-14
1469.50
1511.12
1421.87
1505.33
+38.12
2025-10-13
1401.80
1482.12
1401.80
1467.21
+65.41
2025-10-10
1452.96
1458.32
1348.90
1401.80
-51.72
2025-10-09
1412.88
1478.32
1404.07
1453.52
+40.01
2025-10-08
1321.62
1426.12
1316.37
1413.51
+101
2025-10-07
1293.82
1353.87
1293.82
1312.51
+17.43
2025-10-06
1237.01
1300.08
1237.01
1295.08
+58.07
2025-10-03
1205.12
1255.64
1201.62
1237.01
+32.57
2025-10-02
1228.10
1266.62
1183.63
1204.44
-23.66
2025-10-01
1226
1253.57
1214.13
1228.10
+1.28
2025-09-30
1243.23
1267.88
1199.87
1226.82
-17.13
2025-09-29
1253.64
1280.50
1226.37
1243.95
-9.69
2025-09-26
1232.87
1269.39
1214.04
1253.64
+21.56
2025-09-25
1196.38
1239.12
1181.17
1232.08
+34.72
2025-09-24
1195.87
1219.42
1189.55
1197.36
+2.09
2025-09-23
1157.62
1212.62
1147.87
1195.27
+38.45
2025-09-22
1130.27
1168.61
1128.88
1156.82
+26.55
2025-09-19
1145.17
1147.61
1119.16
1130.27
-15.16
2025-09-18
1140.22
1149.31
1118.33
1145.43
+5.46
2025-09-17
1155.72
1168.48
1123.99
1139.97
-15.53
2025-09-16
1163.08
1190.89
1153.18
1155.50
-9.36
2025-09-15
1178.63
1195.46
1155.89
1164.86
-13.77
2025-09-12
1171.58
1208.61
1167.03
1178.63
+6.83
2025-09-11
1153.59
1179.50
1150.67
1171.80
+18.17
2025-09-10
1105.82
1174.34
1103.81
1153.63
+48.01
2025-09-09
1115.97
1134.24
1103.67
1105.62
-10.05
2025-09-08
1094.61
1125.66
1087.12
1115.67
+21.06
2025-09-05
1110.42
1115.52
1082.62
1094.61
-15.66
2025-09-04
1133.57
1135.12
1105.40
1110.27
-24.38
2025-09-03
1113.12
1140.95
1104.92
1134.65
+21.90
2025-09-02
1110.67
1119.52
1088.37
1112.75
+2.13
2025-09-01
1087.82
1118.72
1084.97
1110.62
+22.80
2025-08-29
1081.97
1090.37
1069.52
1087.82
+6.10
2025-08-28
1068.85
1088.07
1067.93
1081.72
+12.55
2025-08-27
1077.63
1091.83
1056.37
1069.17
-8.51
2025-08-26
1077.12
1081.60
1062.37
1077.68
+0.51
2025-08-25
1105.86
1110.62
1076.55
1077.17
-28.69
2025-08-22
1088.87
1118.37
1086.37
1105.86
+16.99
2025-08-21
1088.75
1101.44
1075.21
1088.87
-0.73
2025-08-20
1090.55
1107.15
1074.33
1089.60
-0.21
2025-08-19
1106.69
1114.12
1089.21
1089.81
-17.33
2025-08-18
1097.90
1109.64
1088.79
1107.14
+9.24
2025-08-15
1127.36
1129.64
1091.12
1097.90
-26.83
2025-08-14
1102.93
1128.96
1100.37
1124.73
+23.09
2025-08-13
1116.45
1121.70
1098.12
1101.64
-15.70
2025-08-12
1134.77
1141.12
1106.88
1117.34
-14.28
2025-08-11
1104.60
1132.19
1093.98
1131.62
+27.02
2025-08-08
1137.67
1146.49
1096.85
1104.60
-33.02
2025-08-07
1121.36
1144.65
1113.38
1137.62
+15.97
2025-08-06
1177.97
1178.13
1119.37
1121.65
-56.13
2025-08-05
1169.49
1197.72
1153.77
1177.78
+7.72
2025-08-04
1188.07
1192.92
1152.16
1170.06
-18.01
2025-08-01
1165.45
1211.20
1151.88
1188.07
+22.36
2025-07-31
1210.62
1225.29
1161.63
1165.71
-48.71
2025-07-30
1224.47
1253.12
1204.17
1214.42
-10.25
2025-07-29
1227
1229.32
1200.37
1224.67
-2.39
2025-07-28
1209.37
1242.27
1198.50
1227.06
+17.69
2025-07-25
1228.99
1231.05
1184.70
1209.37
-19.78
2025-07-24
1248.38
1264.09
1218.62
1229.15
-24.87
2025-07-23
1254.78
1273.96
1235.01
1254.02
-0.75
2025-07-22
1248.42
1258.37
1223.52
1254.77
+5.80
2025-07-21
1232.60
1270.37
1219.24
1248.97
+16.37
2025-07-18
1245.08
1318.37
1231.05
1232.60
-12.69
2025-07-17
1210.83
1247.13
1190.37
1245.29
+37.27
2025-07-16
1182.71
1222.95
1170.15
1208.02
+25.22
2025-07-15
1169.35
1213.39
1156.93
1182.80
+14.03
2025-07-14
1193.30
1223.50
1156.96
1168.77
-24.53
2025-07-11
1127.75
1196.37
1112.87
1193.30
+65.43
2025-07-10
1082.49
1129.25
1077.09
1127.87
+45.50
2025-07-09
1079.52
1097.22
1056.81
1082.37
+2.15
2025-07-08
1085.77
1107
1080.05
1080.22
-5.28
2025-07-07
1114.87
1117.62
1072.88
1085.50
-29.37
2025-07-04
1117.22
1128.80
1099.41
1114.87
-2.53
2025-07-03
1135.20
1143.42
1095.15
1117.40
-17.47
2025-07-02
1079.15
1138.05
1076.27
1134.87
+55.47
2025-07-01
1082.55
1113.17
1070.95
1079.40
-3.02
2025-06-30
1114.57
1142.25
1080.65
1082.42
-32.15
2025-06-27
1111.75
1159.02
1086.67
1114.57
+7.60
2025-06-26
1039.87
1108.85
1039.67
1106.97
+67.70
2025-06-25
1034.35
1041.57
1023.42
1039.27
+1.12
2025-06-24
1058.25
1060.62
1035.83
1038.15
-19.77
2025-06-23
1029.72
1060.95
1018.55
1057.92
+28.20
2025-06-20
1033.55
1034.87
1020.46
1029.72
+7.86
2025-06-19
1030.48
1042.69
1007.39
1021.86
-8.36
2025-06-18
1028.94
1038.02
1025.37
1030.22
+2.04
2025-06-17
1014.21
1033.54
1001
1028.18
+13.65
2025-06-16
1013.31
1033.71
1012.94
1014.53
+1.22
2025-06-13
1040.60
1049.73
1012.20
1013.31
-26.98
2025-06-12
1059.97
1068.62
1026.38
1040.29
-17.97
2025-06-11
1036.68
1070.49
1036.59
1058.26
+21.67
2025-06-10
1058.59
1061.81
1030.27
1036.59
-22.33
2025-06-09
1028.62
1066.03
1019.40
1058.92
+30.30
2025-06-06
984.08
1030.52
980.97
1028.62
+44.69
2025-06-05
976.42
1008.54
975.37
983.93
+6.37
2025-06-04
988.58
991.58
973.87
977.56
-14.78
2025-06-03
971.77
993.66
962.32
992.34
+21.41
2025-06-02
952.99
973.16
944.37
970.93
+17.94
2025-05-30
953.84
957.66
938.92
952.99
-0.68
2025-05-29
943.63
958.90
941.32
953.67
+9.99
2025-05-28
960.18
965.71
942.62
943.68
-16.04
2025-05-27
968.12
970.88
953
959.72
-7.96
2025-05-26
976.12
985.12
964.12
967.68
-8.44
2025-05-23
998.28
999.59
965.91
976.12
-21.82
2025-05-22
1013.78
1021.64
981.87
997.94
-15.63
2025-05-21
990.67
1023.33
978.72
1013.57
+23.45
2025-05-20
951.84
990.77
948.77
990.12
+37.97
2025-05-19
939.87
954.87
935.38
952.15
+12.28
2025-05-16
947.32
949.05
931.40
939.87
-7.52
2025-05-15
932.82
955.18
921.88
947.39
+18.27
2025-05-14
932.86
949.10
924.62
929.12
-4.09
2025-05-13
928.52
937.17
915.97
933.21
+4.85
2025-05-12
957.88
966.99
927.62
928.36
-29.52
2025-05-09
961.48
964.41
951.20
957.88
-4.25
2025-05-08
955.57
963.12
937.13
962.13
+6.70
2025-05-07
953.62
965.38
946.51
955.43
+3.49
2025-05-06
923.73
954.12
918.28
951.94
+28.29
2025-05-05
931.41
944.08
921.71
923.65
-7.76
2025-05-02
923.39
935.97
917.82
931.41
+8.27
2025-05-01
917.88
932.87
915.06
923.14
+5.09
2025-04-30
915.76
921.32
905.62
918.05
+1.80
2025-04-29
930.37
933.04
913.12
916.25
-13.29
2025-04-28
919.81
940.13
919.28
929.54
+9.73
2025-04-25
928.58
931.83
912.96
919.81
-11.01
2025-04-24
924.68
932.82
914.12
930.82
+6.20
2025-04-23
922.75
930.89
908.44
924.62
+1.49
2025-04-22
918.91
930.83
913.25
923.13
+4.26
2025-04-21
939.60
945.70
914.63
918.87
-20.73
2025-04-18
938.70
941.58
937.26
939.60
+1.49
2025-04-17
952.38
956.47
924.34
938.11
-14.78
2025-04-16
948.81
960.31
946.07
952.89
+4.92
2025-04-15
938.12
950.83
923.34
947.97
+9.72
2025-04-14
898.37
939.87
898.37
938.25
+39.88
2025-04-11
889.62
910.68
886.54
898.37
+8.45
2025-04-10
884.98
909.62
882.87
889.92
+5.52
2025-04-09
888.27
900.23
876.62
884.40
-3.29
2025-04-08
883.46
904.28
879.37
887.69
+4.14
2025-04-07
896.62
913.90
869.24
883.55
-13.07
2025-04-04
916.52
918.23
890.24
896.62
-20.36
2025-04-03
952.14
966.14
913.12
916.98
-35.43
2025-04-02
969.98
972.27
950.12
952.41
-17.89
2025-04-01
962.03
975.62
960.69
970.30
+7.73
2025-03-31
952.62
969.88
951.72
962.57
+9.95
2025-03-28
953.44
971.87
944.12
952.62
-1.31
2025-03-27
951.87
963.62
941.37
953.93
+2.19
2025-03-26
941.87
957.62
929.37
951.74
+10.37
2025-03-25
932.03
946.89
929.87
941.37
+9.12
2025-03-24
940.87
952.37
928.62
932.25
-8.62
2025-03-21
929.37
941.13
924.62
940.87
+12.41
2025-03-20
942.87
946.37
921.62
928.46
-14.66
2025-03-19
945.62
951.12
936.62
943.12
-2
2025-03-18
952.37
962.37
939.37
945.12
-7.25
2025-03-17
945.68
958.37
942.06
952.37
+6.69
2025-03-14
936.97
958.84
933.95
945.68
+7.84
2025-03-13
928.25
941.20
918.71
937.84
+9.72
2025-03-12
930.12
937.37
919.87
928.12
-1.25
2025-03-11
928.12
938.62
911.12
929.37
+1.50
2025-03-10
929.62
945.12
923.37
927.87
-1.75
2025-03-07
927.62
937.87
918.84
929.62
+1.77
2025-03-06
920.12
934.12
913.62
927.85
+4.98
2025-03-05
916.34
941.12
914.12
922.87
+6.58
2025-03-04
928.37
932.13
908.17
916.29
-12.58
2025-03-03
896.87
931.62
896.87
928.87
+32
2025-02-28
897.62
904.38
888.50
896.87
-0.75
2025-02-27
912.62
916.20
896.24
897.62
-15.51
2025-02-26
924.10
926.12
904.55
913.13
+4.05
2025-02-25
924.62
933.71
900.71
909.08
-16.54
2025-02-24
950.62
953.71
924.96
925.62
-25
2025-02-21
963.94
966.64
944.37
950.62
-13.75
2025-02-20
948.12
970.62
946.38
964.37
+15.75
2025-02-19
960.87
972.62
945.87
948.62
-11.45
2025-02-18
960.50
966.08
953.62
960.07
+0.45
2025-02-17
956.37
970.25
949.12
959.62
+3.25
2025-02-14
976.87
986.36
954.62
956.37
-19.75
2025-02-13
951.62
978.12
943.87
976.12
+24.50
2025-02-12
961.01
968.37
943.87
951.62
-9.39
2025-02-11
969.97
972.37
944.62
961.01
-9.61
2025-02-10
950.87
980.62
944.12
970.62
+19.75
2025-02-07
960.02
971.13
947.29
950.87
-10.08
2025-02-06
977.45
986.62
951.87
960.95
-17.42
2025-02-05
975.62
988.36
964.87
978.37
-0.86
2025-02-04
984.12
1005.62
966.12
979.23
-1.39
2025-02-03
997.91
1011.87
974.12
980.62
-19.50
2025-01-31
968.37
1014.87
954.12
1000.12
+31.75
2025-01-30
953.12
971.87
940.45
968.37
+13.50
2025-01-29
937.75
954.87
928.54
954.87
+16.25
2025-01-28
942.87
948.62
931.11
938.62
-5.75
2025-01-27
974.12
974.12
939.37
944.37
-29.75
2025-01-24
973.87
994.62
962.75
974.12
—
2025-01-23
967.61
980.87
947.12
974.12
+10.50
2025-01-22
937.62
969.62
935.37
963.62
+26.42
2025-01-21
918.62
937.20
908.62
937.20
+15.23
2025-01-20
932.37
933.08
910.12
921.97
-10.40
2025-01-17
930.20
938.87
916.12
932.37
+2.68
2025-01-16
933.87
946.96
923.12
929.69
-4.81
2025-01-15
925.12
951.37
914.62
934.50
+9.88
2025-01-14
909.26
930.62
908.56
924.62
+14.62
2025-01-13
932.87
936.62
904.62
910
-22.87
2025-01-10
905.12
940.75
900.54
932.87
+27.75
2025-01-09
906.87
912.25
897.50
905.12
-1.43
2025-01-08
905.62
917.62
895.62
906.55
+1.18
2025-01-07
907.27
917.12
896.12
905.37
-2.75
2025-01-06
907.62
930.12
892.55
908.12
+0.50
2025-01-03
902.82
911.64
887.09
907.62
+3.95
2025-01-02
890.48
905.87
886.64
903.67
+13.19
2025-01-01
893.62
896.91
890.16
890.48
-3.57