|
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 |
|
11.1 |
Au50g |
160.00 |
160.00 |
157.00 |
158.50 |
8.49 |
0.0566 |
158.50 |
0.20 |
31,700.00 |
0 |
|
Au9995 |
151.80 |
154.00 |
151.50 |
153.45 |
1.42 |
0.00934 |
153.63 |
2,222 |
341,372,460.00 |
0 | |
|
Au9999 |
152.00 |
154.10 |
152.00 |
153.47 |
1.37 |
0.00901 |
153.63 |
750.20 |
115,260,688.00 |
0 | |
|
Pt9995 |
281.39 |
283.42 |
280.63 |
282.78 |
1.09 |
0.00387 |
281.43 |
380 |
106,943,920.00 |
0 | |
|
Ag(T+D) |
3,399.00 |
3,399.00 |
3,398.00 |
3,398.00 |
25.00 |
0.00741 |
3,398.00 |
62 |
210,718.00 |
320 | |
|
AuT+D |
152.30 |
162.18 |
151.60 |
153.5 |
1.46 |
0.0096 |
153.18 |
4,650 |
712,307,580.00 |
21,212 | |
|
11.2 |
Au9995 |
154.00 |
155.78 |
153.90 |
155.25 |
1.80 |
0.01173 |
155.40 |
3,262 |
506,919,560.00 |
0 |
|
Au9999 |
154.96 |
155.80 |
154.80 |
155.29 |
1.82 |
0.01186 |
155.53 |
1,108.40 |
172,397,238.00 |
0 | |
|
Pt9995 |
282.90 |
285.82 |
282.90 |
285.35 |
2.57 |
0.00909 |
284.82 |
80 |
22,786,040.00 |
0 | |
|
Ag(T+D) |
3,409.00 |
3,420.00 |
3,409.00 |
3,419.00 |
21.00 |
0.00618 |
3,417.00 |
272 |
929,694.00 |
118 | |
|
AuT+D |
154.20 |
155.81 |
153.90 |
155.61 |
2.11 |
0.01375 |
155.42 |
5,684 |
883,434,880.00 |
20,910 | |
|
11.3 |
Au50g |
158.00 |
158.00 |
158.00 |
158.00 |
-0.50 |
-0.00315 |
158.00 |
0.10 |
15,800.00 |
0 |
|
Au9995 |
155.75 |
157.60 |
155.75 |
157.19 |
1.94 |
0.0125 |
157.14 |
3,404 |
534,930,540.00 |
0 | |
|
Au9999 |
156.00 |
157.45 |
156.00 |
157.42 |
2.13 |
0.01372 |
157.29 |
2,211 |
347,774,748.00 |
0 | |
|
Pt9995 |
300.65 |
301.15 |
300.65 |
300.73 |
15.38 |
0.0539 |
300.73 |
34 |
10,225,100.00 |
0 | |
|
Ag(T+D) |
3,400.00 |
3,400.00 |
3,360.00 |
3,387.00 |
-32.00 |
-0.00936 |
3,388.00 |
246 |
833,620.00 |
178 | |
|
AuT+D |
155.50 |
159.78 |
155.50 |
157.18 |
1.57 |
0.01009 |
156.94 |
4,582 |
719,130,640.00 |
22,394 | |
|
11.6 |
Au9995 |
158.40 |
158.75 |
158.25 |
158.31 |
1.12 |
0.00713 |
158.59 |
3,898 |
618,189,660.00 |
0 |
|
Au9999 |
158.55 |
158.90 |
158.50 |
158.68 |
1.26 |
0.008 |
158.76 |
1,665.60 |
264,439,132.00 |
0 | |
|
Pt9995 |
310.90 |
310.90 |
308.33 |
309.38 |
8.65 |
0.02876 |
309.84 |
46 |
14,253,000.00 |
0 | |
|
Ag(T+D) |
3,400.00 |
3,440.00 |
3,400.00 |
3,432.00 |
45.00 |
0.01329 |
3,423.00 |
218 |
746,376.00 |
186 | |
|
AuT+D |
158.88 |
158.88 |
158.40 |
158.48 |
1.30 |
0.00827 |
158.57 |
4,916 |
779,550,280.00 |
22,864 | |
|
11.7 |
Au9995 |
158.20 |
159.00 |
157.60 |
158.08 |
-0.23 |
-0.00145 |
158.02 |
2,198 |
347,347,840.00 |
0 |
|
Au9999 |
158.80 |
159.00 |
157.00 |
158.25 |
-0.43 |
-0.00271 |
158.17 |
621.40 |
98,289,846.00 |
0 | |
|
Pt9995 |
307.30 |
307.30 |
303.72 |
304.33 |
-5.05 |
-0.01632 |
305.39 |
78 |
23,820,700.00 |
0 | |
|
Ag(T+D) |
3,430.00 |
3,430.00 |
3,430.00 |
3,430.00 |
-2.00 |
-0.00058 |
3,430.00 |
10 |
34,300.00 |
182 | |
|
AuT+D |
157.05 |
158.75 |
157.05 |
158.07 |
-0.41 |
-0.00259 |
158.10 |
3,216 |
508,459,160.00 |
22,996 | |
|
11.8 |
Au50g |
165.00 |
165.00 |
165.00 |
165.00 |
7.00 |
0.0443 |
165.00 |
0.60 |
99,000.00 |
0 |
|
Au9995 |
158.80 |
159.20 |
158.28 |
158.30 |
0.22 |
0.00139 |
158.48 |
1,560 |
247,230,680.00 |
0 | |
|
Au9999 |
159.00 |
159.24 |
158.50 |
158.54 |
0.29 |
0.00183 |
158.60 |
452.2 |
71,720,202.00 |
0 | |
|
Pt9995 |
307.39 |
307.39 |
304.1 |
304.33 |
0 |
0 |
304.71 |
76 |
23,158,500.00 |
0 | |
|
Ag(T+D) |
3,450.00 |
3,450.00 |
3,416.00 |
3,449.00 |
19.00 |
0.00554 |
3,443.00 |
196 |
674,882.00 |
272 | |
|
AuT+D |
158.55 |
159.40 |
158.25 |
158.25 |
0.18 |
0.00114 |
158.56 |
2,720 |
431,305,360.00 |
24,238 | |
|
11.9 |
Au9995 |
156.20 |
156.60 |
156.00 |
156.55 |
-1.75 |
-0.01105 |
156.38 |
1,920 |
300,266,620.00 |
0 |
|
Au9999 |
158.60 |
158.60 |
156.30 |
156.75 |
-1.79 |
-0.01129 |
156.75 |
856.60 |
134,275,340.00 |
0 | |
|
Pt9995 |
302.86 |
304.90 |
302.86 |
304.63 |
0.30 |
0.00099 |
303.87 |
60 |
18,232,400.00 |
0 | |
|
Ag(T+D) |
3,415.00 |
3,435.00 |
3,415.00 |
3,423.00 |
-26.00 |
-0.00754 |
3,422.00 |
118 |
403,866.00 |
270 | |
|
AuT+D |
157.12 |
157.80 |
156.00 |
156.47 |
-1.78 |
-0.01125 |
156.79 |
3,930 |
616,189,020.00 |
22,840 | |
|
11.10 |
Au9995 |
157.55 |
160.08 |
157.55 |
159.8 |
3.25 |
0.02076 |
159.64 |
3,292 |
525,556,940.00 |
0 |
|
Au9999 |
158.50 |
160.06 |
158.50 |
159.87 |
3.12 |
0.0199 |
159.84 |
1,175.40 |
187,884,922.00 |
0 | |
|
Pt9995 |
311.58 |
314.78 |
311.58 |
314.32 |
9.69 |
0.03181 |
314.32 |
14 |
4,400,520.00 |
0 | |
|
Ag(T+D) |
3,450.00 |
3,550.00 |
3,450.00 |
3,535.00 |
112.00 |
0.03272 |
3,485.00 |
108 |
376,446.00 |
328 | |
|
AuT+D |
157.97 |
160.18 |
157.50 |
159.74 |
3.27 |
0.0209 |
159.20 |
4,780 |
760,988,960.00 |
22,666 | |
|
11.13 |
Au9995 |
159.65 |
159.72 |
159.30 |
159.38 |
-0.42 |
-0.00263 |
159.53 |
1,888 |
301,196,820.00 |
0 |
|
Au9999 |
159.50 |
159.85 |
159.43 |
159.44 |
-0.43 |
-0.00269 |
159.66 |
691 |
110,330,402.00 |
0 | |
|
Pt9995 |
314.55 |
314.55 |
314.10 |
314.32 |
0 |
0 |
314.37 |
42 |
13,203,540.00 |
0 | |
|
Ag(T+D) |
3,540.00 |
3,600.00 |
3,500.00 |
3,500.00 |
-35 |
-0.0099 |
3,535.00 |
270 |
954,540.00 |
358 | |
|
AuT+D |
159.99 |
159.99 |
159.35 |
159.36 |
-0.38 |
-0.00238 |
159.50 |
3,396 |
541,683,700.00 |
23,692 | |
|
11.14 |
Au9995 |
157.40 |
158.38 |
157.40 |
157.71 |
-1.67 |
-0.01048 |
157.92 |
1,608 |
253,947,600.00 |
0 |
|
Au9999 |
157.30 |
158.99 |
157.30 |
157.97 |
-1.47 |
-0.00922 |
158.15 |
719.60 |
113,811,204.00 |
0 | |
|
Pt9995 |
308.10 |
311.50 |
305.93 |
306.81 |
-7.51 |
-0.02389 |
307.67 |
88 |
27,075,520.00 |
0 | |
|
Ag(T+D) |
3,560.00 |
3,560.00 |
3,480.00 |
3,501.00 |
1.00 |
0.00029 |
3,517.00 |
150 |
527,590.00 |
306 | |
|
AuT+D |
158.70 |
158.80 |
157.05 |
157.66 |
-1.7 |
-0.01067 |
157.72 |
2,550 |
402,209,060.00 |
23,896 | |
|
11.15 |
Au9995 |
158.70 |
159.00 |
157.58 |
157.58 |
-0.13 |
-0.00082 |
157.87 |
2,176 |
343,542,380.00 |
0 |
|
Au9999 |
158.90 |
158.90 |
157.60 |
158.10 |
0.13 |
0.00082 |
158.09 |
540.40 |
85,433,296.00 |
0 | |
|
Pt9995 |
307.18 |
309.45 |
307.16 |
307.52 |
0.71 |
0.00231 |
307.70 |
168 |
51,694,760.00 |
0 | |
|
Ag(T+D) |
3,540.00 |
3,560.00 |
3,510.00 |
3,510.00 |
9.00 |
0.00257 |
3,537.00 |
208 |
735,780.00 |
380 | |
|
AuT+D |
157.70 |
159.48 |
157.40 |
157.49 |
-0.17 |
-0.00108 |
158.13 |
2,130 |
336,829,540.00 |
24,616 | |
|
11.16 |
Au9995 |
156.70 |
158.15 |
156.65 |
158.13 |
0.55 |
0.00349 |
157.76 |
2,282 |
360,028,100.00 |
0 |
|
Au9999 |
157.80 |
158.55 |
157.80 |
158.30 |
0.20 |
0.00127 |
158.40 |
468.80 |
74,261,564.00 |
0 | |
|
Pt9995 |
302.56 |
306.39 |
302.56 |
305.97 |
-1.55 |
-0.00504 |
305.95 |
114 |
34,878,400.00 |
0 | |
|
Ag(T+D) |
3,500.00 |
3,530.00 |
3,450.00 |
3,519.00 |
9.00 |
0.00256 |
3,489.00 |
142 |
495,500.00 |
350 | |
|
AuT+D |
157.00 |
158.20 |
156.00 |
158.05 |
0.56 |
0.00356 |
157.22 |
2,214 |
348,091,440.00 |
24,854 | |
|
11.17 |
Au9995 |
158.90 |
159.20 |
156.45 |
156.53 |
-1.6 |
-0.01012 |
156.9 |
2,336 |
366,527,880.00 |
0 |
|
Au9999 |
159.80 |
159.80 |
156.60 |
156.88 |
-1.42 |
-0.00897 |
156.88 |
583.80 |
91,591,196.00 |
0 | |
|
Pt9995 |
310.69 |
310.69 |
302.30 |
302.47 |
-3.5 |
-0.01144 |
302.85 |
146 |
44,216,760.00 |
0 | |
|
Ag(T+D) |
3,540.00 |
3,550.00 |
3,505.00 |
3,508.00 |
-11 |
-0.00313 |
3,524.00 |
136 |
479,340.00 |
446 | |
|
AuT+D |
158.30 |
159.30 |
156.40 |
156.47 |
-1.58 |
-0.01 |
157.75 |
3,546 |
559,416,440.00 |
26,736 | |
|
11.20 |
Au9995 |
157.66 |
157.90 |
157.66 |
157.69 |
1.16 |
0.00741 |
157.81 |
1,980 |
312,465,060.00 |
0 |
|
Au9999 |
158.00 |
158.05 |
157.60 |
157.87 |
0.99 |
0.00631 |
157.98 |
440.80 |
69,641,206.00 |
0 | |
|
Pt9995 |
312.50 |
312.50 |
312.50 |
312.50 |
10.03 |
0.03316 |
312.50 |
4 |
1,250,000.00 |
0 | |
|
AuT+D |
157.75 |
157.95 |
157.65 |
157.77 |
1.30 |
0.00831 |
157.81 |
1,132 |
178,644,300.00 |
26,492 | |
|
11.21 |
Au9995 |
158.40 |
158.50 |
157.80 |
157.80 |
0.11 |
0.0007 |
157.92 |
2,050 |
323,742,160.00 |
0 |
|
Au9999 |
158.99 |
158.99 |
158.00 |
158.00 |
0.13 |
0.00082 |
158.16 |
603.60 |
95,466,966.00 |
0 | |
|
Pt9995 |
325.50 |
343.75 |
325.50 |
334.62 |
22.12 |
0.07078 |
334.62 |
4 |
1,338,500.00 |
0 | |
|
Ag(T+D) |
3,540.00 |
3,540.00 |
3,510.00 |
3,522.00 |
14.00 |
0.004 |
3,522.00 |
20 |
70,440.00 |
466 | |
|
AuT+D |
158.00 |
158.52 |
157.80 |
157.82 |
0.05 |
0.00032 |
157.97 |
2,568 |
405,690,380.00 |
28,414 | |
|
11.22 |
Au50g |
160.00 |
160.00 |
160.00 |
160.00 |
-5.00 |
-0.0303 |
160.00 |
0.2 |
32,000.00 |
0 |
|
Au9995 |
158.40 |
158.75 |
158.00 |
158.74 |
0.94 |
0.00596 |
158.53 |
2,758 |
437,237,420.00 |
0 | |
|
Au9999 |
158.78 |
159.20 |
158.60 |
159.00 |
1.00 |
0.00633 |
158.82 |
527 |
83,699,960.00 |
0 | |
|
Pt9995 |
349.28 |
349.28 |
308.5 |
309.17 |
-25.5 |
-0.07606 |
311.22 |
70 |
21,785,640.00 |
0 | |
|
Ag(T+D) |
3,520.00 |
3,600.00 |
3,520.00 |
3,569.00 |
47.00 |
0.01334 |
3,550.00 |
390 |
1,384,522.00 |
662 | |
|
AuT+D |
157.82 |
158.75 |
157.25 |
158.60 |
0.78 |
0.00494 |
158.47 |
3,096 |
490,640,160.00 |
28,166 | |
|
11.23 |
Au9995 |
159.20 |
159.85 |
158.9 |
158.93 |
0.19 |
0.0012 |
159.13 |
3,152 |
501,584,500.00 |
0 |
|
Au9999 |
159.70 |
160.00 |
158.98 |
158.99 |
-0.01 |
-0.00006 |
159.26 |
398.80 |
63,515,000.00 |
0 | |
|
Pt9995 |
304.63 |
306.90 |
302.36 |
306.89 |
-2.28 |
-0.00737 |
304.98 |
346 |
105,525,900.00 |
0 | |
|
Ag(T+D) |
3,565.00 |
3,565.00 |
3,555.00 |
3,560.00 |
-9.00 |
-0.00252 |
3,560.00 |
22 |
78,320.00 |
652 | |
|
AuT+D |
159.00 |
159.90 |
158.90 |
158.92 |
0.32 |
0.00202 |
159.23 |
2,912 |
463,703,440.00 |
28,874 | |
|
11.24 |
Au50g |
161.70 |
161.70 |
161.70 |
161.70 |
1.70 |
0.01063 |
161.70 |
0.30 |
48,510.00 |
0 |
|
Au9995 |
159.38 |
159.70 |
159.10 |
159.40 |
0.47 |
0.00296 |
159.43 |
2,830 |
451,203,820.00 |
0 | |
|
Au9999 |
159.45 |
159.70 |
159.35 |
159.45 |
0.46 |
0.00289 |
159.49 |
520.40 |
83,001,674.00 |
0 | |
|
Pt9995 |
307.18 |
307.66 |
307.18 |
307.39 |
0.5 |
0.00163 |
307.29 |
214 |
65,760,460.00 |
0 | |
|
Ag(T+D) |
3,547.00 |
3,560.00 |
3,547.00 |
3,552.00 |
-8.00 |
-0.00225 |
3,552.00 |
6 |
21,314.00 |
652 | |
|
AuT+D |
159.00 |
159.75 |
159.00 |
159.41 |
0.49 |
0.00308 |
159.39 |
1,816 |
289,459,840.00 |
29,576 | |
|
11.27 |
Au9995 |
161.65 |
161.66 |
161.00 |
161.01 |
1.61 |
0.0101 |
161.33 |
2,976 |
480,120,220.00 |
0 |
|
Au9999 |
161.97 |
161.98 |
161.00 |
161.00 |
1.55 |
0.00972 |
161.33 |
763.60 |
123,192,446.00 |
0 | |
|
Pt9995 |
311.69 |
311.69 |
310.96 |
310.95 |
3.56 |
0.01158 |
311.52 |
128 |
39,874,660.00 |
0 | |
|
AuT+D |
161.70 |
161.75 |
161.00 |
161.09 |
1.68 |
0.01054 |
161.31 |
3,124 |
503,959,040.00 |
29,452 | |
|
11.28 |
Au9995 |
161.00 |
161.25 |
160.90 |
161.19 |
0.18 |
0.00112 |
161.01 |
1,924 |
309,801,500.00 |
0 |
|
Au9999 |
161.00 |
161.50 |
161.00 |
161.50 |
0.50 |
0.00311 |
161.10 |
875 |
140,967,166.00 |
0 | |
|
Pt9995 |
308.5 |
308.50 |
303.85 |
305.38 |
-5.57 |
-0.01791 |
305.25 |
270 |
82,418,620.00 |
0 | |
|
Ag(T+D) |
3,570.00 |
3,730.00 |
3,570.00 |
3,641.00 |
89.00 |
0.02506 |
3,623.00 |
130 |
471,016.00 |
678 | |
|
AuT+D |
161.10 |
161.15 |
160.85 |
161.15 |
0.06 |
0.00037 |
161.05 |
2,988 |
481,237,900.00 |
30,184 | |
|
11.29 |
Au9995 |
161.15 |
161.45 |
160.70 |
161.22 |
0.03 |
0.00019 |
161.19 |
2,492 |
401,688,400.00 |
0 |
|
Au9999 |
161.20 |
161.50 |
160.60 |
161.40 |
-0.10 |
-0.00062 |
161.25 |
696.60 |
112,332,220.00 |
0 | |
|
Pt9995 |
301.39 |
305.39 |
301.39 |
305.39 |
0.01 |
0.00003 |
304.37 |
146 |
44,439,380.00 |
0 | |
|
Ag(T+D) |
3,651.00 |
3,720.00 |
3,651.00 |
3,717.00 |
76.00 |
0.02087 |
3,697.00 |
100 |
369,774.00 |
690 | |
|
AuT+D |
160.92 |
161.46 |
160.00 |
161.33 |
0.18 |
0.00112 |
161.19 |
2,522 |
406,529,940.00 |
31,420 | |
|
11.30 |
Au9995 |
160.30 |
161.00 |
160.05 |
160.66 |
-0.56 |
-0.00347 |
160.64 |
1,524 |
244,819,140.00 |
0 |
|
Au9999 |
160.80 |
161.00 |
160.60 |
160.90 |
-0.50 |
-0.0031 |
160.82 |
500.40 |
80,475,404.00 |
0 | |
|
Pt9995 |
301.38 |
303.58 |
301.30 |
303.58 |
-1.81 |
-0.00593 |
303.08 |
104 |
31,521,100.00 |
0 | |
|
Ag(T+D) |
3,670.00 |
3,720.00 |
3,670.00 |
3,718.00 |
1.00 |
0.00027 |
3,702.00 |
226 |
836,778.00 |
802 | |
|
AuT+D |
161.14 |
161.14 |
160.34 |
160.62 |
-0.71 |
-0.0044 |
160.66 |
1,916 |
307,842,940.00 |
31,850 |