|
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 |
|
3.1 |
Au100g |
167.20 |
173.80 |
167.10 |
170.08 |
-0.63 |
-0.00369 |
170.08 |
1.80 |
306,160.00 |
0 |
|
Au9995 |
167.73 |
168.00 |
167.35 |
167.40 |
0.30 |
0.0018 |
167.65 |
1,780 |
298,434,520.00 |
0 | |
|
Au9999 |
167.20 |
168.50 |
166.00 |
167.90 |
0.65 |
0.00389 |
168.05 |
343.80 |
57,775,820.00 |
0 | |
|
Pt9995 |
318.15 |
318.69 |
318.15 |
318.67 |
1.73 |
0.00546 |
318.52 |
52 |
16,563,240.00 |
0 | |
|
Ag(T+D) |
3,870.00 |
3,870.00 |
3,830.00 |
3,830.00 |
-20.00 |
-0.00519 |
3,841.00 |
582 |
2,235,872.00 |
1,936 | |
|
AuT+D |
167.35 |
168.20 |
165.28 |
167.29 |
0.22 |
0.00132 |
166.87 |
3,068 |
511,970,380.00 |
11,956 | |
|
3.2 |
Au100g |
168.50 |
168.50 |
168.00 |
168.25 |
-1.83 |
-0.01076 |
168.25 |
0.40 |
67,300.00 |
0 |
|
Au50g |
164.00 |
164.00 |
164.00 |
164.00 |
-3.00 |
-0.01796 |
164.00 |
0.30 |
49,200.00 |
0 | |
|
Au9995 |
167.00 |
167.00 |
164.31 |
164.70 |
-2.70 |
-0.01613 |
164.58 |
2,588 |
425,945,520.00 |
0 | |
|
Au9999 |
166.80 |
166.80 |
164.5 |
164.81 |
-3.09 |
-0.0184 |
164.78 |
364 |
59,980,494.00 |
0 | |
|
Pt9995 |
314.85 |
315.66 |
314.85 |
315.11 |
-3.56 |
-0.01117 |
315.16 |
332 |
104,635,620.00 |
0 | |
|
Ag999 |
3,720.00 |
3,720.00 |
3,720.00 |
3,720.00 |
-15.00 |
-0.004 |
3,720.00 |
90 |
334,800.00 |
6 | |
|
Ag(T+D) |
3,839.00 |
3,846.00 |
3,700.00 |
3,728.00 |
-102.00 |
-0.02663 |
3,736.00 |
986 |
3,684,586.00 |
1,690 | |
|
AuT+D |
166.60 |
167.44 |
164.30 |
164.62 |
-2.67 |
-0.01596 |
165.45 |
3,254 |
538,397,800.00 |
13,332 | |
|
3.5 |
Au100g |
165.00 |
165.00 |
161.00 |
162.75 |
-5.50 |
-0.03269 |
163.38 |
1.80 |
294,100.00 |
0 |
|
Au9995 |
159.00 |
160.99 |
159.00 |
159.55 |
-5.15 |
-0.03127 |
159.81 |
3,924 |
627,120,200.00 |
0 | |
|
Au9999 |
160.05 |
160.49 |
159.56 |
159.60 |
-5.21 |
-0.03161 |
160.09 |
721.80 |
115,553,742.00 |
0 | |
|
Pt9995 |
309.69 |
309.69 |
308.15 |
308.74 |
-6.37 |
-0.02022 |
309.38 |
52 |
16,088,200.00 |
0 | |
|
Ag(T+D) |
3,659.00 |
3,687.00 |
3,565.00 |
3,565.00 |
-163.00 |
-0.04372 |
3,597.00 |
1,632 |
5,871,434.00 |
1,890 | |
|
AuT+D |
160.51 |
160.51 |
159.20 |
159.43 |
-5.19 |
-0.03153 |
159.87 |
2,814 |
449,884,380.00 |
13,892 | |
|
3.6 |
Au9995 |
159.10 |
160.85 |
158.30 |
160.80 |
1.25 |
0.00783 |
160.46 |
3,250 |
521,518,340.00 |
0 |
|
Au9999 |
159.30 |
161.50 |
159.00 |
161.19 |
1.59 |
0.00996 |
160.58 |
660.20 |
106,017,042.00 |
0 | |
|
Pt9995 |
303.96 |
306.98 |
300.42 |
306.64 |
-2.10 |
-0.0068 |
304.48 |
246 |
74,903,560.00 |
0 | |
|
Ag(T+D) |
3,556.00 |
3,634.00 |
3,520.00 |
3,611.00 |
46.00 |
0.0129 |
3,557.00 |
1,262 |
4,489,302.00 |
2,308 | |
|
AuT+D |
159.40 |
160.80 |
158.20 |
160.70 |
1.27 |
0.00797 |
159.69 |
2,600 |
415,215,200.00 |
14,132 | |
|
3.7 |
Au100g |
165.00 |
165.00 |
163.00 |
164.81 |
2.06 |
0.01266 |
164.81 |
2.20 |
362,600.00 |
0 |
|
Au9995 |
160.00 |
161.10 |
160.00 |
160.69 |
-0.11 |
-0.00068 |
160.73 |
2,806 |
451,032,240.00 |
0 | |
|
Au9999 |
161.20 |
161.30 |
160.00 |
160.80 |
-0.39 |
-0.00242 |
160.94 |
459.80 |
74,004,690.00 |
0 | |
|
Pt9995 |
306.15 |
306.15 |
302.66 |
302.65 |
-3.99 |
-0.01301 |
304.09 |
150 |
45,613,840.00 |
0 | |
|
Ag(T+D) |
3,678.00 |
3,678.00 |
3,588.00 |
3,623.00 |
12.00 |
0.00332 |
3,618.00 |
1,634 |
5,912,704.00 |
2,474 | |
|
AuT+D |
160.50 |
161.05 |
160.00 |
160.68 |
-0.02 |
-0.00012 |
160.64 |
1,734 |
278,550,840.00 |
14,454 | |
|
3.8 |
Au100g |
165.00 |
166.00 |
165.00 |
165.05 |
0.24 |
0.00146 |
165.05 |
4 |
660,200.00 |
0 |
|
Au9995 |
161.20 |
162.75 |
160.80 |
162.60 |
1.91 |
0.01189 |
162.28 |
2,532 |
410,900,020.00 |
0 | |
|
Au9999 |
161.30 |
163.15 |
161.30 |
163.10 |
2.30 |
0.0143 |
162.84 |
286 |
46,575,084.00 |
0 | |
|
Pt9995 |
305.11 |
307.65 |
305.11 |
307.31 |
4.66 |
0.0154 |
306.34 |
336 |
102,933,500.00 |
0 | |
|
Ag(T+D) |
3,616.00 |
3,645.00 |
3,616.00 |
3,645.00 |
22.00 |
0.00607 |
3,629.00 |
912 |
3,310,212.00 |
2,312 | |
|
AuT+D |
161.97 |
162.73 |
160.52 |
162.54 |
1.86 |
0.01158 |
162.10 |
1,222 |
198,088,260.00 |
14,058 | |
|
3.9 |
Au100g |
166.00 |
166.00 |
164.50 |
165.25 |
0.20 |
0.00121 |
165.25 |
0.40 |
66,100.00 |
0 |
|
Au50g |
164.20 |
164.20 |
164.00 |
164.06 |
0.06 |
0.00037 |
164.06 |
0.60 |
98,440.00 |
0 | |
|
Au9995 |
162.55 |
163.00 |
162.22 |
162.69 |
0.09 |
0.00055 |
162.44 |
2,192 |
356,082,360.00 |
0 | |
|
Au9999 |
162.33 |
163.15 |
162.33 |
163.00 |
-0.10 |
-0.00061 |
162.92 |
448.60 |
73,088,498.00 |
0 | |
|
Pt9995 |
308.28 |
309.55 |
308.05 |
308.29 |
0.98 |
0.00319 |
308.28 |
156 |
48,092,320.00 |
0 | |
|
Ag(T+D) |
3,650.00 |
3,650.00 |
3,609.00 |
3,637.00 |
-8.00 |
-0.00219 |
3,636.00 |
262 |
952,764.00 |
2,364 | |
|
AuT+D |
162.69 |
162.90 |
162.00 |
162.58 |
0.04 |
0.00025 |
162.53 |
1,478 |
240,221,140.00 |
13,252 | |
|
3.12 |
Au100g |
166.00 |
166.00 |
166.00 |
166.00 |
0.75 |
0.00454 |
166.00 |
0.60 |
99,600.00 |
0 |
|
Au9995 |
162.20 |
162.60 |
162.20 |
162.41 |
-0.28 |
-0.00172 |
162.45 |
2,408 |
391,196,380.00 |
0 | |
|
Au9999 |
161.50 |
163.00 |
161.50 |
162.77 |
-0.23 |
-0.00141 |
162.85 |
383.40 |
62,439,914.00 |
0 | |
|
Pt9995 |
306.55 |
308.93 |
306.55 |
308.93 |
0.64 |
0.00208 |
307.69 |
124 |
38,153,720.00 |
0 | |
|
Ag(T+D) |
3,600.00 |
3,620.00 |
3,600.00 |
3,616.00 |
-21.00 |
-0.00577 |
3,609.00 |
102 |
368,210.00 |
2,396 | |
|
AuT+D |
162.30 |
162.59 |
161.55 |
162.3 |
-0.28 |
-0.00172 |
162.20 |
1,174 |
190,431,600.00 |
13,232 | |
|
3.13 |
Au100g |
166.00 |
166.00 |
166.00 |
166.00 |
0 |
0 |
166.00 |
2 |
332,000.00 |
0 |
|
Au50g |
166.00 |
166.00 |
166.00 |
166.00 |
1.94 |
0.01182 |
166.00 |
0.50 |
83,000.00 |
0 | |
|
Au9995 |
162.58 |
162.58 |
161.38 |
162.16 |
-0.25 |
-0.00154 |
162.19 |
2,834 |
459,663,800.00 |
0 | |
|
Au9999 |
163.28 |
163.28 |
161.00 |
162.28 |
-0.49 |
-0.00301 |
162.4 |
376.80 |
61,193,718.00 |
0 | |
|
Pt9995 |
308.80 |
309.05 |
308.28 |
308.73 |
-0.20 |
-0.00065 |
308.55 |
86 |
26,535,440.00 |
0 | |
|
Ag(T+D) |
3,638.00 |
3,645.00 |
3,597.00 |
3,617.00 |
1.00 |
0.00028 |
3,614.00 |
866 |
3,129,826.00 |
2,464 | |
|
AuT+D |
162.10 |
162.30 |
161.28 |
162.00 |
-0.30 |
-0.00185 |
161.72 |
2,018 |
326,370,440.00 |
12,744 | |
|
3.14 |
Au9995 |
162.00 |
162.00 |
159.78 |
160.00 |
-2.16 |
-0.01332 |
160.02 |
3,384 |
541,531,700.00 |
0 |
|
Au9999 |
162.10 |
162.10 |
159.60 |
160.28 |
-2.00 |
-0.01232 |
160.32 |
506 |
81,944,902.00 |
0 | |
|
Pt9995 |
307.82 |
307.82 |
307.55 |
307.77 |
-0.96 |
-0.00311 |
307.73 |
186 |
57,238,780.00 |
0 | |
|
Ag(T+D) |
3,617.00 |
3,622.00 |
3,570.00 |
3,570.00 |
-47.00 |
-0.01299 |
3,583.00 |
1,720 |
6,163,400.00 |
3,070 | |
|
AuT+D |
162.48 |
162.50 |
159.51 |
159.99 |
-2.01 |
-0.01241 |
160.46 |
2,570 |
412,403,500.00 |
13,330 | |
|
3.15 |
Au100g |
165.00 |
165.00 |
165.00 |
165.00 |
-1.00 |
-0.00602 |
165.00 |
3.60 |
594,000.00 |
0 |
|
Au9995 |
159.90 |
160.80 |
159.90 |
160.75 |
0.75 |
0.00469 |
160.63 |
2,642 |
424,384,800.00 |
0 | |
|
Au9999 |
161.18 |
161.50 |
159.50 |
161.09 |
0.81 |
0.00505 |
160.96 |
638 |
102,697,892.00 |
0 | |
|
Pt9995 |
309.05 |
310.12 |
309.05 |
309.86 |
2.09 |
0.00679 |
309.90 |
140 |
43,386,040.00 |
0 | |
|
Ag(T+D) |
3,580.00 |
3,610.00 |
3,550.00 |
3,597.00 |
27.00 |
0.00756 |
3,581.00 |
692 |
2,478,724.00 |
3,194 | |
|
AuT+D |
160.00 |
160.79 |
159.00 |
160.71 |
0.72 |
0.0045 |
160.13 |
2,104 |
336,924,680.00 |
13,934 | |
|
3.16 |
Au9995 |
161.00 |
161.80 |
160.80 |
161.38 |
0.63 |
0.00392 |
161.30 |
2,846 |
459,082,000.00 |
0 |
|
Au9999 |
161.80 |
162.66 |
161.20 |
161.72 |
0.63 |
0.00391 |
161.72 |
448.8 |
72,583,204.00 |
0 | |
|
Pt9995 |
312.85 |
312.85 |
310.85 |
311.43 |
1.57 |
0.00507 |
311.49 |
104 |
32,395,900.00 |
0 | |
|
Ag(T+D) |
3,585.00 |
3,624.00 |
3,585.00 |
3,616.00 |
19.00 |
0.00528 |
3,612.00 |
1,190 |
4,299,386.00 |
2,926 | |
|
AuT+D |
160.85 |
161.85 |
160.60 |
161.38 |
0.67 |
0.00417 |
161.28 |
2,600 |
419,331,380.00 |
14,502 | |
|
3.19 |
Au9995 |
163.00 |
163.18 |
163.00 |
163.12 |
1.74 |
0.01078 |
163.07 |
3,114 |
507,827,280.00 |
0 |
|
Au9999 |
163.50 |
163.51 |
163.00 |
163.44 |
1.72 |
0.01064 |
163.27 |
540.20 |
88,200,402.00 |
0 | |
|
Pt9995 |
314.08 |
314.60 |
314.08 |
314.54 |
3.11 |
0.00999 |
314.54 |
18 |
5,661,760.00 |
0 | |
|
Ag(T+D) |
3,620.00 |
3,655.00 |
3,620.00 |
3,653.00 |
37.00 |
0.01023 |
3,650.00 |
1,002 |
3,658,212.00 |
2,594 | |
|
AuT+D |
163.28 |
163.28 |
162.96 |
163.12 |
1.74 |
0.01078 |
163.07 |
1,274 |
207,761,420.00 |
14,304 | |
|
3.20 |
Au100g |
166.00 |
166.00 |
166.00 |
166.00 |
1.00 |
0.00606 |
166.00 |
0.40 |
66,400.00 |
0 |
|
Au50g |
166.00 |
166.00 |
166.00 |
166.00 |
0 |
0 |
166.00 |
0.10 |
16,600.00 |
0 | |
|
Au9995 |
163.00 |
163.17 |
162.80 |
162.91 |
-0.21 |
-0.00129 |
163.02 |
2,888 |
470,820,760.00 |
0 | |
|
Au9999 |
162.50 |
163.60 |
162.50 |
163.02 |
-0.42 |
-0.00257 |
163.26 |
299.80 |
48,947,554.00 |
0 | |
|
Pt9995 |
314.58 |
314.58 |
313.58 |
313.88 |
-0.66 |
-0.0021 |
314.16 |
78 |
24,504,740.00 |
0 | |
|
Ag(T+D) |
3,659.00 |
3,659.00 |
3,645.00 |
3,652.00 |
-1.00 |
-0.00027 |
3,648.00 |
464 |
1,692,888.00 |
2,500 | |
|
AuT+D |
162.93 |
163.10 |
162.50 |
162.83 |
-0.29 |
-0.00178 |
162.92 |
1,386 |
225,817,780.00 |
13,918 | |
|
3.21 |
Au9995 |
163.70 |
164.06 |
163.50 |
163.98 |
1.07 |
0.00657 |
163.98 |
2,894 |
474,573,900.00 |
0 |
|
Au9999 |
164.00 |
164.19 |
163.95 |
164.09 |
1.07 |
0.00656 |
164.09 |
300.60 |
49,327,394.00 |
0 | |
|
Ag(T+D) |
3,675.00 |
3,682.00 |
3,663.00 |
3,678.00 |
26.00 |
0.00712 |
3,676.00 |
716 |
2,632,372.00 |
2,402 | |
|
AuT+D |
164.00 |
164.35 |
163.50 |
164.06 |
1.23 |
0.00755 |
163.97 |
2,058 |
337,467,380.00 |
13,434 | |
|
3.22 |
Au9995 |
164.20 |
165.00 |
164.00 |
164.98 |
1.00 |
0.0061 |
164.84 |
3,702 |
610,248,160.00 |
0 |
|
Au9999 |
165.00 |
165.19 |
164.90 |
165.15 |
1.06 |
0.00646 |
165.05 |
431.80 |
71,270,698.00 |
0 | |
|
Pt9995 |
315.55 |
316.26 |
315.55 |
316.26 |
2.38 |
0.00758 |
315.88 |
118 |
37,274,260.00 |
0 | |
|
Ag(T+D) |
3,679.00 |
3,694.00 |
3,663.00 |
3,678.00 |
0 |
0 |
3,683.00 |
646 |
2,379,524.00 |
2,460 | |
|
AuT+D |
164.20 |
165.10 |
163.60 |
164.98 |
0.92 |
0.00561 |
164.69 |
1,842 |
303,373,820.00 |
12,868 | |
|
3.23 |
Au100g |
166.00 |
166.00 |
165.80 |
165.90 |
-0.10 |
-0.0006 |
165.90 |
0.40 |
66,360.00 |
0 |
|
Au9995 |
165.10 |
165.30 |
164.35 |
164.41 |
-0.57 |
-0.00345 |
164.53 |
3,686 |
606,469,860.00 |
0 | |
|
Au9999 |
165.28 |
165.30 |
164.50 |
164.50 |
-0.65 |
-0.00394 |
164.90 |
481.60 |
79,416,764.00 |
0 | |
|
Pt9995 |
315.22 |
315.50 |
315.22 |
315.22 |
-1.04 |
-0.00329 |
315.22 |
156 |
49,174,880.00 |
0 | |
|
Ag(T+D) |
3,656.00 |
3,708.00 |
3,656.00 |
3,677.00 |
-1.00 |
-0.00027 |
3,686.00 |
1,100 |
4,054,798.00 |
2,432 | |
|
AuT+D |
165.00 |
165.40 |
164.20 |
164.41 |
-0.57 |
-0.00345 |
164.65 |
2,408 |
396,482,800.00 |
12,292 | |
|
3.26 |
Au9995 |
163.95 |
164.50 |
163.80 |
163.98 |
-0.43 |
-0.00262 |
164.03 |
2,594 |
425,505,340.00 |
0 |
|
Au9999 |
164.25 |
164.50 |
164.10 |
164.15 |
-0.35 |
-0.00213 |
164.30 |
316.60 |
52,017,832.00 |
0 | |
|
Pt9995 |
315.05 |
316.06 |
315.05 |
315.82 |
0.60 |
0.0019 |
315.63 |
232 |
73,226,300.00 |
0 | |
|
Ag(T+D) |
3,697.00 |
3,697.00 |
3,673.00 |
3,678.00 |
1.00 |
0.00027 |
3,676.00 |
90 |
330,852.00 |
2,420 | |
|
AuT+D |
163.90 |
164.18 |
163.82 |
163.92 |
-0.49 |
-0.00298 |
164.02 |
1,298 |
212,905,060.00 |
12,154 | |
|
3.27 |
Au9995 |
165.00 |
165.14 |
164.80 |
165.09 |
1.11 |
0.00677 |
165.06 |
3,276 |
540,765,220.00 |
0 |
|
Au9999 |
164.50 |
165.55 |
164.50 |
165.22 |
1.07 |
0.00652 |
165.36 |
535.80 |
88,601,950.00 |
0 | |
|
Pt9995 |
316.55 |
317.28 |
316.55 |
316.55 |
0.73 |
0.00231 |
316.83 |
176 |
55,762,560.00 |
0 | |
|
Ag(T+D) |
3,682.00 |
3,682.00 |
3,643.00 |
3,668.00 |
-10.00 |
-0.00272 |
3,667.00 |
2,126 |
7,796,398.00 |
3,264 | |
|
AuT+D |
164.79 |
165.13 |
164.60 |
165.07 |
1.15 |
0.00702 |
165.00 |
1,380 |
227,711,640.00 |
11,788 | |
|
3.28 |
Au100g |
167.00 |
168.50 |
167.00 |
168.00 |
2.10 |
0.01266 |
168.00 |
1 |
168,000.00 |
0 |
|
Au9995 |
165.50 |
165.58 |
165.000 |
165.46 |
0.37 |
0.00224 |
165.44 |
3,100 |
512,891,500.00 |
0 | |
|
Au9999 |
165.20 |
165.70 |
165.20 |
165.50 |
0.28 |
0.00169 |
165.55 |
431.8 |
71,488,330.00 |
0 | |
|
Pt9995 |
316.63 |
318.60 |
316.63 |
317.80 |
1.25 |
0.00395 |
317.82 |
392 |
124,589,240.00 |
0 | |
|
Ag(T+D) |
3,682.00 |
3,682.00 |
3,651.00 |
3,660.00 |
-8.00 |
-0.00218 |
3,661.00 |
388 |
1,420,538.00 |
3,516 | |
|
AuT+D |
164.10 |
165.60 |
164.10 |
165.45 |
0.38 |
0.0023 |
165.34 |
2,010 |
332,344,120.00 |
12,588 | |
|
3.29 |
Au100g |
169.00 |
169.00 |
168.00 |
168.42 |
0.42 |
0.0025 |
168.42 |
1.40 |
235,800.00 |
0 |
|
Au9995 |
165.70 |
166.00 |
165.16 |
165.19 |
-0.27 |
-0.00163 |
165.36 |
2,234 |
369,434,580.00 |
0 | |
|
Au9999 |
166.15 |
166.15 |
165.25 |
165.27 |
-0.23 |
-0.00139 |
165.45 |
385.40 |
64,134,648.00 |
0 | |
|
Pt9995 |
319.39 |
319.39 |
319.10 |
319.15 |
1.35 |
0.00425 |
319.19 |
60 |
19,151,800.00 |
0 | |
|
Ag(T+D) |
3,706.00 |
3,706.00 |
3,658.00 |
3,659.00 |
-1.00 |
-0.00027 |
3,665.00 |
810 |
2,968,800.00 |
3,484 | |
|
AuT+D |
165.41 |
166.05 |
165.10 |
165.10 |
-0.35 |
-0.00212 |
165.5 |
1,864 |
308,497,080.00 |
13,196 | |
|
3.30 |
Au100g |
168.00 |
168.00 |
168.00 |
168.00 |
-0.42 |
-0.00249 |
168.00 |
0.20 |
33,600.00 |
0 |
|
Au9995 |
164.15 |
164.98 |
164.1 |
164.93 |
-0.26 |
-0.00157 |
164.82 |
2,170 |
357,673,140.00 |
0 | |
|
Au9999 |
164.50 |
165.40 |
164.00 |
165.36 |
0.09 |
0.00054 |
165.15 |
559.6 |
92,477,882.00 |
0 | |
|
Pt9995 |
317.82 |
319.10 |
315.82 |
318.80 |
-0.35 |
-0.0011 |
317.94 |
184 |
58,502,300.00 |
0 | |
|
Ag(T+D) |
3,655.00 |
3,659.00 |
3,630.00 |
3,649.00 |
-10.00 |
-0.00273 |
3,640.00 |
872 |
3,174,450.00 |
3,934 | |
|
AuT+D |
164.60 |
164.94 |
163.40 |
164.89 |
-0.21 |
-0.00127 |
164.46 |
2,784 |
457,884,220.00 |
13,906 |