热门产品 | 手机浏览 | RSS订阅
世界金属网
当前位置: 首页 » 机构 » 上海黄金交易所 » 上海黄金周月均价 » 正文

2014年1月份上海黄金交易所金价统计表

放大字体  缩小字体发布日期：2014-02-28
分享到：微信QQ好友新浪微博QQ空间腾讯微博打印
日期 合约 开盘价 最高价 最低价 收盘价 涨跌（元） 涨跌幅 加权平均价 成交量 成交金额 持仓量 交收量
2 Au100g 239.80 244.99 239.00 241.63 2.81 0.0118 240.96 45 10,843,256.00 　 　
Ag99.99 4075.00 4100.00 4075.00 4080.00 24.00 0.0059 4080.00 1,680 6,855,600.00 112 　
Au9995 238.99 241.50 238.85 241.46 3.62 0.0152 240.70 5,458 1,313,783,100.00 　 　
Au9999 238.85 242.30 238.85 242.30 5.84 0.0247 240.59 10,934.02 2,644,825,199.80 　 　
mAu(T+D) 238.00 242.00 238.00 241.18 3.26 0.0137 240.30 500.2 120,202,906.00 2,150 274
Pt9995 282.00 285.50 282.00 285.50 4.50 0.016 284.72 564 160,583,000.00 　 　
Ag(T+D) 4030.00 4100.00 4024.00 4083.00 62.00 0.0154 4069.00 1,884,372 7,669,119,910.00 4,233,376 　
Au(T+D) 239.20 241.49 238.66 241.06 3.14 0.0132 239.70 44,844 10,749,277,060.00 175,300 13,508
3 Au100g 241.85 243.80 240.16 243.80 2.17 0.009 242.66 131.2 31,837,300.00 　 　
Ag99.99 4085.00 4085.00 4084.00 4084.00 4.00 0.001 4084.00 1,260 5,146,200.00 84 　
Au9995 241.60 243.59 241.00 242.50 1.04 0.0043 242.62 10,410 2,525,698,220.00 　 　
Au9999 242.30 243.96 240.50 243.80 1.50 0.0062 242.97 10,846.42 2,635,461,998.80 　 　
mAu(T+D) 240.00 243.50 240.00 242.69 2.39 0.01 242.11 464.6 112,487,534.00 4,562 60
Pt9995 285.00 290.00 285.00 289.75 4.25 0.0149 289.34 282 81,594,000.00 　 　
Ag(T+D) 4072.00 4116.00 4063.00 4090.00 21.00 0.0052 4088.00 1,384,300 5,660,356,068.00 4,192,784 120
Au(T+D) 240.00 243.50 239.81 242.74 3.04 0.0127 242.05 35,552 8,605,562,400.00 175,096 16,770
6 Au100g 242.47 245.30 242.47 244.87 1.07 0.0044 244.67 115.2 28,186,178.00 　 　
Ag99.99 4110.00 4110.00 4090.00 4095.00 11.00 0.0027 4097.00 4,020 16,470,900.00 268 　
Au9995 243.60 245.30 243.60 244.56 2.06 0.0085 244.59 9,330 2,282,045,700.00 　 　
Au9999 242.50 246.00 242.15 245.39 1.59 0.0065 245.13 24,874.60 6,097,726,706.40 　 　
mAu(T+D) 242.88 246.99 241.88 244.83 2.72 0.0112 244.35 629.6 153,846,034.00 7,748 　
Pt9995 288.50 289.50 288.00 289.00 -0.75 -0.0026 288.92 396 114,415,500.00 　 　
Ag(T+D) 4097.00 4130.00 4072.00 4082.00 -6.00 -0.0015 4099.00 1,567,476 6,425,090,072.00 4,175,792 1,980
Au(T+D) 242.30 245.20 241.72 244.74 2.69 0.0111 244.30 35,866 8,762,264,420.00 175,852 13,020
7 Au100g 244.90 245.99 244.80 245.19 0.32 0.0013 245.25 167.4 41,055,744.00 　 　
Ag99.99 4095.00 4100.00 4000.00 4036.00 -61.00 -0.0149 4036.00 2,430 9,808,650.00 162 　
Au9995 245.00 245.80 243.81 244.73 0.17 0.0007 245.14 6,852 1,679,733,700.00 　 　
Au9999 245.60 246.38 244.80 245.79 0.40 0.0016 245.79 16,138.40 3,966,758,477.60 　 　
mAu(T+D) 244.35 245.69 244.10 244.88 0.53 0.0022 245.08 377.6 92,544,224.00 9,524 　
Pt9995 288.50 292.00 288.50 291.11 2.11 0.0073 291.21 382 111,246,000.00 　 　
Ag(T+D) 4076.00 4114.00 4070.00 4089.00 -10.00 -0.0024 4093.00 968,612 3,965,312,588.00 4,105,544 21,360
Au(T+D) 244.17 245.75 243.21 245.05 0.75 0.0031 244.97 23,716 5,809,869,880.00 180,648 12,816
8 Au100g 245.20 245.20 241.81 241.98 -3.21 -0.0131 242.82 74.2 18,017,620.00 　 　
Au9995 244.50 244.70 241.70 241.78 -2.95 -0.0121 242.29 3,814 924,112,620.00 　 　
Au9999 245.79 245.79 241.80 241.95 -3.84 -0.0156 242.40 13,067.66 3,167,673,915.60 　 　
mAu(T+D) 244.00 245.00 241.70 242.05 -3.03 -0.0124 242.78 566.2 137,463,198.00 9,262 　
Pt9995 289.00 290.50 289.00 290.00 -1.11 -0.0038 290.02 460 133,413,000.00 　 　
Ag(T+D) 4070.00 4085.00 4003.00 4007.00 -86.00 -0.021 4035.00 2,123,978 8,570,935,010.00 3,949,414 2,070
Au(T+D) 243.69 244.85 241.55 241.81 -3.16 -0.0129 242.49 24,900 6,038,194,920.00 186,520 10,258
9 Au100g 243.00 243.00 241.50 241.87 -0.11 -0.0005 241.93 96 23,226,000.00 　 　
Ag99.99 3965.00 3970.00 3965.00 3965.00 -71.00 -0.0176 3965.00 3,210 12,728,100.00 214 　
Au9995 241.50 242.28 241.50 242.00 0.22 0.0009 241.79 3,526 852,556,700.00 　 　
Au9999 242.96 243.49 241.28 241.82 -0.13 -0.0005 241.94 12,985.24 3,141,689,763.00 　 　
mAu(T+D) 242.10 243.28 241.20 242.02 -0.76 -0.0031 241.92 381 92,175,280.00 10,554 130
Pt9995 290.00 291.50 290.00 290.75 0.75 0.0026 290.84 426 123,901,500.00 　 　
Ag(T+D) 4020.00 4032.00 3950.00 3982.00 -53.00 -0.0131 3980.00 2,133,074 8,490,863,924.00 3,937,338 150
Au(T+D) 242.39 242.99 241.00 241.94 -0.55 -0.0023 241.66 25,546 6,173,650,720.00 190,872 9,110
10 Au100g 242.20 243.80 241.90 243.30 1.43 0.0059 243.06 56.8 13,806,116.00 　 　
Ag99.99 3985.00 4010.00 3980.00 4006.00 41.00 0.0103 3994.00 7,710 30,799,950.00 514 　
Au9995 242.00 243.78 242.00 243.37 1.37 0.0057 242.94 6,248 1,517,934,340.00 　 　
Au9999 243.00 244.00 241.70 243.00 1.18 0.0049 243.01 16,351.68 3,973,646,174.20 　 　
mAu(T+D) 242.01 243.80 241.50 243.25 1.33 0.0055 242.74 263 63,842,136.00 11,612 　
Pt9995 290.50 292.25 290.50 292.06 1.31 0.0045 291.49 286 83,368,500.00 　 　
Ag(T+D) 3991.00 4021.00 3962.00 3994.00 14.00 0.0035 3988.00 1,354,292 5,401,080,196.00 3,905,660 3,300
Au(T+D) 242.80 243.65 241.20 243.15 1.49 0.0062 242.53 25,084 6,083,777,540.00 192,176 16,824
13 Au100g 243.85 246.50 242.85 245.99 2.69 0.0111 245.86 132 32,453,604.00 　 　
Ag99.99 4080.00 4080.00 4070.00 4076.00 82.00 0.0205 4077.00 4,470 18,227,850.00 298 　
Au9995 243.49 246.40 243.49 245.96 2.59 0.0106 246.13 4,656 1,145,988,400.00 　 　
Au9999 243.59 246.65 242.60 246.50 3.50 0.0144 246.21 22,449.68 5,623,030,745.20 　 　
mAu(T+D) 242.52 246.69 242.51 245.91 3.17 0.0131 245.54 505.4 124,100,888.00 11,758 　
Pt9995 293.00 296.00 293.00 295.45 3.39 0.0116 295.35 222 65,568,000.00 　 　
Ag(T+D) 4005.00 4099.00 3970.00 4060.00 72.00 0.0181 4055.00 2,641,354 10,712,954,820.00 4,036,516 210
Au(T+D) 243.48 246.70 242.00 246.00 3.47 0.0143 245.57 33,958 8,339,274,820.00 203,612 11,108
14 Au100g 246.00 246.40 245.01 246.16 0.17 0.0007 245.76 80.6 19,808,292.00 　 　
Ag99.99 4090.00 4090.00 4090.00 4090.00 13.00 0.0032 4090.00 210 858,900.00 14 　
Au9995 246.30 246.50 245.70 246.27 0.31 0.0013 246.00 3,986 980,563,120.00 　 　
Au9999 245.95 246.50 245.00 246.34 -0.16 -0.0007 246.02 17,716.66 4,358,819,641.80 　 　
mAu(T+D) 246.15 246.36 245.03 246.00 0.46 0.0019 245.73 181.2 44,526,682.00 12,198 　
Pt9995 295.00 296.50 295.00 295.85 0.40 0.0014 295.92 242 71,613,500.00 　 　
Ag(T+D) 4058.00 4100.00 4021.00 4078.00 23.00 0.0057 4067.00 1,957,862 7,963,857,188.00 4,194,794 870
Au(T+D) 245.41 246.40 244.90 246.04 0.47 0.0019 245.72 26,886 6,606,569,360.00 212,502 13,180
15 Au100g 245.90 246.20 243.85 243.92 -2.24 -0.0091 244.49 59.2 14,474,356.00 　 　
Au9995 244.00 244.60 243.50 244.43 -1.84 -0.0075 243.71 4,564 1,112,316,820.00 　 　
Au9999 246.34 246.34 243.65 244.16 -2.18 -0.0089 243.97 15,067.06 3,675,595,153.80 　 　
mAu(T+D) 245.80 246.36 243.63 244.15 -1.58 -0.0064 244.59 245.2 59,975,238.00 12,232 248
Pt9995 293.00 293.00 291.75 292.13 -3.72 -0.0126 292.21 438 127,990,000.00 　 　
Ag(T+D) 4075.00 4112.00 4041.00 4050.00 -17.00 -0.0042 4071.00 1,904,646 7,753,877,918.00 4,125,486 300
Au(T+D) 245.60 246.50 243.40 243.98 -1.74 -0.0071 244.24 25,368 6,195,890,500.00 216,212 8,524
16 Au100g 243.92 244.50 243.00 244.35 0.43 0.0018 243.82 28.2 6,875,864.00 　 　
Ag99.99 4070.00 4075.00 4070.00 4071.00 -19.00 -0.0047 4071.00 930 3,786,750.00 62 　
Au9995 243.70 244.35 243.50 244.32 -0.11 -0.0005 243.90 2,306 562,441,820.00 　 　
Au9999 243.85 245.00 242.80 244.49 0.33 0.0014 243.89 16,687.50 4,069,913,943.60 　 　
mAu(T+D) 243.60 244.70 243.00 244.15 -0.44 -0.0018 243.71 143.8 35,046,726.00 12,476 106
Pt9995 291.50 293.50 291.50 293.00 0.87 0.003 293.10 362 106,104,000.00 　 　
Ag(T+D) 4038.00 4069.00 4025.00 4047.00 -24.00 -0.0059 4047.00 1,112,370 4,502,060,064.00 4,134,512 8,430
Au(T+D) 243.80 244.20 242.60 244.12 -0.12 -0.0005 243.63 23,944 5,833,676,340.00 219,930 5,448
17 Au100g 244.00 245.20 244.00 244.78 0.43 0.0018 244.72 66.8 16,347,450.00 　 　
Ag99.99 4065.00 4065.00 4065.00 4065.00 -6.00 -0.0015 4065.00 90 365,850.00 6 　
Au9995 244.00 245.25 243.90 245.21 0.89 0.0036 244.73 4,508 1,103,286,900.00 　 　
Au9999 243.50 245.48 243.50 245.40 0.91 0.0037 244.72 16,451.34 4,026,019,735.40 　 　
mAu(T+D) 243.60 244.63 243.41 244.22 0.51 0.0021 244.33 198.2 48,426,214.00 13,830 4
Pt9995 291.50 295.00 291.50 294.61 1.61 0.0055 294.50 232 68,324,000.00 　 　
Ag(T+D) 4038.00 4070.00 4035.00 4051.00 4.00 0.001 4054.00 743,718 3,015,465,284.00 4,135,018 18,180
Au(T+D) 243.41 244.59 243.21 244.44 0.81 0.0033 244.10 20,710 5,055,413,080.00 214,640 12,488
20 Au100g 245.42 247.10 245.06 246.70 1.92 0.0078 246.77 77.4 19,100,062.00 　 　
Au9995 244.70 247.10 244.70 246.60 1.39 0.0057 246.82 6,088 1,502,665,660.00 　 　
Au9999 245.40 247.20 244.80 246.82 1.42 0.0058 246.90 11,568.72 2,856,357,088.40 　 　
mAu(T+D) 244.11 246.95 244.11 246.51 2.18 0.0089 246.14 299.4 73,695,326.00 14,750 　
Pt9995 298.50 299.25 298.50 299.16 4.55 0.0154 298.98 152 45,446,000.00 　 　
Ag(T+D) 4050.00 4095.00 4050.00 4080.00 26.00 0.0064 4078.00 1,130,222 4,610,120,018.00 4,117,586 3,180
Au(T+D) 243.78 246.85 243.78 246.49 2.39 0.0098 246.19 21,740 5,352,361,440.00 218,626 1,224
21 Au100g 247.00 247.00 246.01 246.17 -0.53 -0.0022 246.53 34.8 8,579,256.00 　 　
Au9995 247.00 247.00 246.00 246.01 -0.59 -0.0024 246.19 6,298 1,550,549,200.00 　 　
Au9999 247.44 247.44 245.80 245.80 -1.02 -0.0041 246.39 20,190.12 4,974,950,828.60 　 　
mAu(T+D) 246.65 247.00 245.95 246.09 -0.05 -0.0002 246.22 159.6 39,297,736.00 15,154 10
Pt9995 299.90 300.50 299.90 300.36 1.20 0.004 300.35 316 94,911,000.00 　 　
Ag(T+D) 4088.00 4097.00 4060.00 4065.00 -13.00 -0.0032 4075.00 728,502 2,969,124,950.00 4,120,800 1,380
Au(T+D) 246.88 246.88 245.67 245.72 -0.47 -0.0019 246.03 14,416 3,546,909,320.00 209,154 15,456
22 Au100g 245.00 245.00 243.50 243.89 -2.28 -0.0093 244.08 51.6 12,594,584.00 　 　
Ag99.99 4025.00 4025.00 4025.00 4025.00 -40.00 -0.0098 4025.00 630 2,535,750.00 42 　
Au9995 244.20 244.20 243.21 243.65 -2.36 -0.0096 243.81 1,472 358,901,440.00 　 　
Au9999 245.80 245.80 243.20 243.87 -1.93 -0.0079 243.79 21,514.92 5,251,596,675.60 　 　
mAu(T+D) 245.59 245.59 243.22 243.83 -2.39 -0.0097 243.85 372.8 90,910,154.00 14,326 1,614
Pt9995 297.00 299.50 297.00 298.50 -1.86 -0.0062 298.36 342 102,041,000.00 　 　
Ag(T+D) 4030.00 4032.00 3995.00 4014.00 -61.00 -0.015 4016.00 1,687,830 6,779,214,968.00 4,003,626 240
Au(T+D) 244.80 244.80 242.90 243.60 -2.43 -0.0099 243.56 20,608 5,019,367,880.00 193,520 22,766
23 Au100g 243.68 244.01 242.80 243.60 -0.29 -0.0012 243.25 43 10,460,116.00 　 　
Au9995 243.70 243.70 242.50 243.29 -0.36 -0.0015 242.90 1,466 356,101,920.00 　 　
Au9999 244.25 244.25 242.40 243.27 -0.60 -0.0025 242.85 23,049.26 5,599,097,789.20 　 　
mAu(T+D) 243.70 244.30 242.43 243.22 -0.63 -0.0026 242.98 184 44,709,944.00 12,006 4,664
Pt9995 299.50 299.50 296.75 296.75 -1.75 -0.0059 297.79 488 145,322,000.00 　 　
Ag(T+D) 4024.00 4028.00 3984.00 4003.00 -13.00 -0.0032 4002.00 983,260 3,935,930,912.00 4,032,230 1,020
Au(T+D) 243.60 243.94 242.25 243.15 -0.41 -0.0017 242.85 15,098 3,666,590,440.00 190,886 13,890
24 Au100g 245.00 246.98 244.60 246.30 2.70 0.0111 246.48 79.4 19,571,290.00 　 　
Ag99.99 4060.00 4060.00 4060.00 4060.00 35.00 0.0087 4060.00 630 2,557,800.00 42 　
Au9995 246.70 247.00 246.30 246.75 3.46 0.0142 246.81 2,974 734,030,940.00 　 　
Au9999 245.00 247.20 244.70 246.89 3.62 0.0149 246.87 19,426.06 4,795,759,878.60 　 　
mAu(T+D) 244.50 247.10 244.25 246.71 3.73 0.0154 246.24 432.6 106,524,160.00 13,778 2,946
Pt9995 299.00 299.50 298.75 298.89 2.14 0.0072 299.30 326 97,573,000.00 　 　
Ag(T+D) 4040.00 4070.00 4032.00 4042.00 40.00 0.01 4047.00 1,694,722 6,859,954,038.00 3,819,048 30
Au(T+D) 244.95 247.32 244.75 246.74 3.89 0.016 246.49 33,988 8,377,907,840.00 175,302 30,864
27 Au100g 247.98 249.10 246.98 248.05 1.75 0.0071 248.49 119.2 29,621,120.00 　 　
Au9995 248.30 249.50 247.50 247.80 1.05 0.0043 248.80 3,556 884,762,560.00 　 　
Au9999 248.50 249.20 246.70 247.78 0.89 0.0036 248.77 18,661.24 4,642,266,655.80 　 　
mAu(T+D) 248.30 249.20

本文引用地址：http://www.worldmetal.cn/jg/show-319232-1.html

[ 机构搜索 ]  [ ]  [ 告诉好友 ]  [ 打印本文 ]  [ 关闭窗口 ]  [ 返回顶部 ]

相关分类浏览
上海黄金每日行情 上海黄金周月均价
网站首页 | 关于我们 | 金属通会员 | 联系方式 | 使用协议 | 版权隐私 | 网站地图 | 友情链接 | 网站留言 | 广告服务
©2009-2022 worldmetal.cn All Rights Reserved
客服电话0731-28419509 客服QQ:
湘ICP备10025079号-4 湘公网安备 43020202000003号