|
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 |
|
7.2 |
Au100g |
161.01 |
161.01 |
161.00 |
161.00 |
-3.37 |
-0.02 |
161.00 |
1.20 |
193,204.00 |
|
|
Au9995 |
159.10 |
159.30 |
158.90 |
159.30 |
0.51 |
0.003 |
159.06 |
1,704 |
271,044,580.00 |
| |
|
Au9999 |
158.85 |
159.60 |
158.85 |
159.30 |
0.50 |
0.003 |
159.16 |
517.80 |
82,415,532.00 |
| |
|
Pt9995 |
321.28 |
321.28 |
320.28 |
320.55 |
-1.39 |
-0.004 |
320.69 |
252 |
80,815,920.00 |
| |
|
Ag(T+D) |
3,285.00 |
3,290.00 |
3,268.00 |
3,283.00 |
5.00 |
0.002 |
3,279.00 |
410 |
1,344,706.00 |
23,628 | |
|
AuT+D |
159.05 |
159.20 |
158.81 |
159.18 |
0.40 |
0.003 |
158.97 |
564 |
89,659,200.00 |
16,702 | |
|
7.3 |
Au9995 |
160.10 |
160.81 |
160.00 |
160.71 |
1.41 |
0.009 |
160.60 |
3,216 |
516,491,300.00 |
|
|
Au9999 |
160.40 |
161.05 |
160.30 |
161.03 |
1.73 |
0.011 |
160.92 |
398.80 |
64,176,518.00 |
| |
|
Pt9995 |
323.63 |
324.93 |
323.63 |
324.33 |
3.78 |
0.012 |
324.11 |
150 |
48,617,520.00 |
| |
|
Ag999 |
3,623.00 |
3,623.00 |
3,623.00 |
3,623.00 |
73.00 |
0.021 |
3,623.00 |
330 |
1,195,590.00 |
22 | |
|
Ag(T+D) |
3,307.00 |
3,385.00 |
3,272.00 |
3,375.00 |
57.00 |
0.017 |
3,336.00 |
5,228 |
17,441,774.00 |
24,172 | |
|
AuT+D |
160.77 |
160.82 |
159.95 |
160.72 |
1.55 |
0.01 |
160.52 |
2,362 |
379,161,820.00 |
15,574 | |
|
7.4 |
Au100g |
162.00 |
163.80 |
161.70 |
162.60 |
1.60 |
0.01 |
162.35 |
3.20 |
519,520.00 |
|
|
Au9995 |
160.20 |
160.20 |
159.60 |
160.08 |
-0.63 |
-0.004 |
160.07 |
2,052 |
328,473,380.00 |
| |
|
Au9999 |
160.98 |
160.98 |
160.00 |
160.29 |
-0.74 |
-0.005 |
160.29 |
363.40 |
58,252,902.00 |
| |
|
Pt9995 |
321.64 |
323.85 |
321.64 |
323.36 |
-0.97 |
-0.003 |
323.35 |
68 |
21,987,940.00 |
| |
|
Ag(T+D) |
3,340.00 |
3,351.00 |
3,318.00 |
3,348.00 |
-6.00 |
-0.002 |
3,330.00 |
4,046 |
13,473,466.00 |
24,098 | |
|
AuT+D |
160.15 |
160.40 |
159.55 |
160.09 |
-0.51 |
-0.003 |
160.01 |
1,476 |
236,179,280.00 |
16,180 | |
|
7.5 |
Au100g |
164.00 |
164.00 |
161.80 |
162.11 |
-0.49 |
-0.003 |
162.57 |
7.20 |
1,170,520.00 |
|
|
Au9995 |
160.14 |
160.30 |
159.95 |
160.30 |
0.22 |
0.001 |
160.10 |
2,076 |
332,369,460.00 |
| |
|
Au9999 |
160.30 |
160.45 |
160.18 |
160.33 |
0.04 |
0 |
160.28 |
551.80 |
88,444,114.00 |
| |
|
Pt9995 |
323.63 |
324.95 |
323.63 |
324.89 |
1.53 |
0.005 |
324.70 |
68 |
22,079,760.00 |
| |
|
Ag(T+D) |
3,350.00 |
3,366.00 |
3,350.00 |
3,365.00 |
27.00 |
0.008 |
3,357.00 |
1,782 |
5,983,530.00 |
24,194 | |
|
AuT+D |
160.58 |
160.58 |
159.96 |
160.19 |
0.09 |
0.001 |
160.10 |
296 |
47,391,180.00 |
16,174 | |
|
7.6 |
Au100g |
161.21 |
162.00 |
160.00 |
160.71 |
-1.40 |
-0.009 |
161.14 |
3.60 |
580,122.00 |
|
|
Au9995 |
159.50 |
159.50 |
158.70 |
158.74 |
-1.56 |
-0.01 |
159.08 |
1,414 |
224,944,580.00 |
| |
|
Au9999 |
160.00 |
160.33 |
158.80 |
158.83 |
-1.50 |
-0.009 |
159.23 |
415.80 |
66,208,006.00 |
| |
|
Pt9995 |
324.89 |
324.89 |
324.10 |
324.20 |
-0.69 |
-0.002 |
324.40 |
66 |
21,410,540.00 |
| |
|
Ag999 |
3,630.00 |
3,630.00 |
3,630.00 |
3,630.00 |
7.00 |
0.002 |
3,630.00 |
30 |
108,900.00 |
2 | |
|
Ag(T+D) |
3,350.00 |
3,350.00 |
3,290.00 |
3,305.00 |
-46.00 |
-0.014 |
3,311.00 |
3,798 |
12,576,538.00 |
24,442 | |
|
AuT+D |
160.39 |
160.39 |
158.10 |
158.65 |
-1.28 |
-0.008 |
158.82 |
1,614 |
256,338,780.00 |
16,164 | |
|
7.9 |
Au100g |
162.20 |
162.22 |
162.20 |
162.21 |
1.50 |
0.009 |
162.21 |
0.60 |
97,328.00 |
|
|
Au9995 |
160.10 |
160.36 |
160.00 |
160.21 |
1.47 |
0.009 |
160.14 |
3,402 |
544,818,160.00 |
| |
|
Au9999 |
160.20 |
160.50 |
160.20 |
160.32 |
1.49 |
0.009 |
160.35 |
555.80 |
89,125,806.00 |
| |
|
Pt9995 |
325.58 |
325.58 |
325.32 |
325.46 |
1.26 |
0.004 |
325.51 |
38 |
12,369,440.00 |
| |
|
Ag(T+D) |
3,361.00 |
3,385.00 |
3,361.00 |
3,380.00 |
63.00 |
0.019 |
3,374.00 |
2,256 |
7,613,166.00 |
23,670 | |
|
AuT+D |
160.19 |
160.38 |
159.90 |
160.22 |
1.31 |
0.008 |
160.13 |
1,522 |
243,727,060.00 |
16,150 | |
|
7.10 |
Au100g |
164.00 |
164.00 |
162.00 |
162.02 |
-0.19 |
-0.001 |
162.38 |
7.80 |
1,266,600.00 |
|
|
Au9995 |
161.60 |
161.65 |
160.70 |
161.06 |
0.85 |
0.005 |
161.04 |
3,378 |
544,022,700.00 |
| |
|
Au9999 |
161.68 |
162.00 |
160.79 |
161.07 |
0.75 |
0.005 |
161.13 |
895.40 |
144,488,286.00 |
| |
|
Pt9995 |
326.55 |
326.55 |
325.85 |
325.85 |
0.39 |
0.001 |
326.15 |
90 |
29,353,520.00 |
| |
|
Ag(T+D) |
3,410.00 |
3,410.00 |
3,378.00 |
3,404.00 |
15.00 |
0.004 |
3,389.00 |
5,282 |
17,901,780.00 |
23,284 | |
|
AuT+D |
161.65 |
161.65 |
160.60 |
161.07 |
1.12 |
0.007 |
161.25 |
3,576 |
576,653,060.00 |
16,304 | |
|
7.11 |
Au100g |
164.50 |
164.50 |
163.00 |
163.23 |
1.21 |
0.007 |
163.36 |
6.80 |
1,110,892.00 |
|
|
Au9995 |
161.39 |
162.25 |
161.30 |
162.13 |
1.07 |
0.007 |
162.01 |
2,496 |
404,384,480.00 |
| |
|
Au9999 |
161.50 |
162.51 |
161.50 |
162.19 |
1.12 |
0.007 |
162.20 |
508.20 |
82,464,524.00 |
| |
|
Pt9995 |
328.69 |
329.22 |
328.69 |
328.95 |
3.10 |
0.01 |
328.87 |
34 |
11,181,820.00 |
| |
|
Ag(T+D) |
3,408.00 |
3,415.00 |
3,382.00 |
3,411.00 |
15.00 |
0.004 |
3,404.00 |
5,794 |
19,724,440.00 |
22,946 | |
|
AuT+D |
161.10 |
162.25 |
161.09 |
162.09 |
0.60 |
0.004 |
161.85 |
4,038 |
653,589,540.00 |
16,466 | |
|
7.12 |
Au100g |
164.00 |
165.00 |
162.50 |
162.52 |
-0.71 |
-0.004 |
163.11 |
13.40 |
2,185,724.00 |
|
|
Au9995 |
161.45 |
161.45 |
161.20 |
161.35 |
-0.78 |
-0.005 |
161.29 |
1,950 |
314,528,400.00 |
| |
|
Au9999 |
162.20 |
162.20 |
161.28 |
161.36 |
-0.83 |
-0.005 |
161.38 |
593.40 |
95,801,080.00 |
| |
|
Pt9995 |
328.80 |
328.85 |
328.05 |
328.62 |
-0.33 |
-0.001 |
328.21 |
66 |
21,661,940.00 |
| |
|
Ag(T+D) |
3,408.00 |
3,408.00 |
3,382.00 |
3,392.00 |
-9.00 |
-0.003 |
3,395.00 |
3,424 |
11,626,950.00 |
22,860 | |
|
AuT+D |
162.00 |
162.00 |
160.90 |
161.29 |
-0.58 |
-0.004 |
161.27 |
3,300 |
532,214,100.00 |
17,730 | |
|
7.13 |
Au100g |
164.50 |
164.50 |
163.40 |
163.49 |
0.97 |
0.006 |
163.60 |
6.80 |
1,112,488.00 |
|
|
Au9995 |
161.85 |
162.40 |
161.85 |
162.03 |
0.68 |
0.004 |
162.19 |
3,224 |
522,904,880.00 |
| |
|
Au9999 |
162.25 |
162.50 |
162.00 |
162.09 |
0.73 |
0.005 |
162.23 |
912.60 |
148,062,020.00 |
| |
|
Pt9995 |
329.58 |
329.58 |
329.58 |
329.58 |
0.96 |
0.003 |
329.58 |
52 |
17,138,160.00 |
| |
|
Ag(T+D) |
3,406.00 |
3,426.00 |
3,385.00 |
3,422.00 |
24.00 |
0.007 |
3,419.00 |
13,586 |
46,454,932.00 |
22,224 | |
|
AuT+D |
161.50 |
162.45 |
161.50 |
162.02 |
0.90 |
0.006 |
162.17 |
6,060 |
982,801,080.00 |
18,442 |
|
7.16 |
Au100g |
163.57 |
164.95 |
163.50 |
163.55 |
0.06 |
0 |
164.13 |
9.80 |
1,608,506.00 |
|
|
Au50g |
165.00 |
165.00 |
165.00 |
165.00 |
2.00 |
0.012 |
165.00 |
0.1 |
16,500.00 |
| |
|
Au9995 |
162.25 |
162.45 |
162.25 |
162.32 |
0.29 |
0.002 |
162.33 |
2,096 |
340,262,420.00 |
| |
|
Au9999 |
162.48 |
162.77 |
162.30 |
162.32 |
0.23 |
0.001 |
162.68 |
892.20 |
145,144,458.00 |
| |
|
Pt9995 |
330.58 |
330.58 |
330.58 |
330.58 |
1.00 |
0.003 |
330.58 |
90 |
29,752,200.00 |
| |
|
Ag(T+D) |
3,410.00 |
3,436.00 |
3,410.00 |
3,435.00 |
10.00 |
0.003 |
3,429.00 |
1,490 |
5,110,206.00 |
22,296 | |
|
AuT+D |
161.55 |
162.42 |
161.55 |
162.30 |
0.07 |
0 |
162.24 |
1,852 |
300,483,560.00 |
18,104 | |
|
7.17 |
Au100g |
163.60 |
164.00 |
162.90 |
162.95 |
-0.60 |
-0.004 |
163.23 |
17.20 |
2,807,712.00 |
|
|
Au9995 |
162.15 |
162.20 |
161.60 |
161.64 |
-0.68 |
-0.004 |
161.75 |
1,906 |
308,303,480.00 |
| |
|
Au9999 |
162.98 |
162.98 |
162.00 |
162.24 |
-0.08 |
0 |
162.23 |
1,029 |
166,967,956.00 |
| |
|
Pt9995 |
330.30 |
330.30 |
329.36 |
329.36 |
-1.22 |
-0.004 |
329.60 |
76 |
25,049,880.00 |
| |
|
Ag(T+D) |
3,420.00 |
3,429.00 |
3,400.00 |
3,402.00 |
-9.00 |
-0.003 |
3,420.00 |
71,556 |
244,743,736.00 |
25,360 | |
|
AuT+D |
162.30 |
162.30 |
161.60 |
161.65 |
-0.44 |
-0.003 |
161.80 |
2,196 |
355,318,860.00 |
18,742 | |
|
7.18 |
Au100g |
163.80 |
164.00 |
163.49 |
163.76 |
0.81 |
0.005 |
163.64 |
11.60 |
1,898,324.00 |
|
|
Au9995 |
162.00 |
162.70 |
161.85 |
162.64 |
1.00 |
0.006 |
162.35 |
3,144 |
510,445,520.00 |
| |
|
Au9999 |
162.70 |
162.99 |
162.20 |
162.75 |
0.51 |
0.003 |
162.75 |
848.60 |
138,117,318.00 |
| |
|
Pt9995 |
328.85 |
330.90 |
328.85 |
330.89 |
1.53 |
0.005 |
330.48 |
128 |
42,301,960.00 |
| |
|
Ag(T+D) |
3,418.00 |
3,430.00 |
3,416.00 |
3,427.00 |
5.00 |
0.001 |
3,425.00 |
12,032 |
41,211,446.00 |
27,182 | |
|
AuT+D |
161.96 |
162.70 |
161.85 |
162.62 |
0.60 |
0.004 |
162.40 |
2,416 |
392,366,420.00 |
19,198 | |
|
7.19 |
Au100g |
163.80 |
165.00 |
163.80 |
164.30 |
0.54 |
0.003 |
164.35 |
12 |
1,972,266.00 |
|
|
Au9995 |
162.10 |
163.36 |
162.10 |
163.30 |
0.66 |
0.004 |
163.30 |
4,378 |
714,928,120.00 |
| |
|
Au9999 |
162.95 |
163.90 |
162.80 |
163.58 |
0.83 |
0.005 |
163.61 |
853.40 |
139,627,360.00 |
| |
|
Pt9995 |
332.10 |
332.36 |
332.10 |
332.18 |
1.29 |
0.004 |
332.12 |
76 |
25,241,680.00 |
| |
|
Ag(T+D) |
3,425.00 |
3,460.00 |
3,410.00 |
3,457.00 |
4.00 |
0.001 |
3,429.00 |
29,294 |
100,476,646.00 |
25,276 | |
|
AuT+D |
161.81 |
163.50 |
161.81 |
163.29 |
0.82 |
0.005 |
163.22 |
4,646 |
758,365,060.00 |
21,296 | |
|
7.20 |
Au100g |
164.83 |
166.00 |
164.56 |
165.09 |
0.79 |
0.005 |
165.30 |
13.20 |
2,182,046.00 |
|
|
Au9995 |
163.75 |
164.40 |
163.50 |
164.35 |
1.05 |
0.006 |
164.26 |
4,278 |
702,716,920.00 |
| |
|
Au9999 |
164.50 |
164.70 |
164.00 |
164.58 |
1.00 |
0.006 |
164.51 |
678.20 |
111,571,066.00 |
| |
|
Pt9995 |
332.80 |
332.80 |
332.63 |
332.63 |
0.45 |
0.001 |
332.66 |
52 |
17,298,460.00 |
| |
|
Ag(T+D) |
3,469.00 |
3,493.00 |
3,469.00 |
3,489.00 |
56.00 |
0.016 |
3,485.00 |
15,984 |
55,711,452.00 |
25,704 | |
|
AuT+D |
163.75 |
164.40 |
163.43 |
164.30 |
0.95 |
0.006 |
164.17 |
6,304 |
1,034,930,960.00 |
23,850 | |
|
7.23 |
Au100g |
166.95 |
166.95 |
166.60 |
166.68 |
1.59 |
0.01 |
166.82 |
5.20 |
867,510.00 |
|
|
Au9995 |
165.70 |
165.95 |
165.65 |
165.70 |
1.35 |
0.008 |
165.77 |
5,104 |
846,120,480.00 |
| |
|
Au9999 |
166.18 |
166.18 |
165.75 |
165.79 |
1.21 |
0.007 |
165.96 |
607 |
100,741,298.00 |
| |
|
Pt9995 |
334.80 |
335.58 |
334.80 |
335.58 |
2.95 |
0.009 |
335.41 |
130 |
43,603,560.00 |
| |
|
Ag(T+D) |
3,530.00 |
3,530.00 |
3,507.00 |
3,507.00 |
31.00 |
0.009 |
3,516.00 |
3,604 |
12,672,714.00 |
25,138 | |
|
AuT+D |
165.96 |
165.96 |
165.65 |
165.70 |
1.60 |
0.01 |
165.77 |
6,466 |
1,071,883,480.00 |
23,842 | |
|
7.24 |
Au100g |
167.00 |
168.51 |
166.50 |
166.85 |
0.17 |
0.001 |
167.23 |
18 |
3,010,200.00 |
|
|
Au9995 |
166.00 |
166.00 |
165.55 |
165.80 |
0.10 |
0.001 |
165.68 |
2,694 |
446,353,720.00 |
| |
|
Au9999 |
166.50 |
166.50 |
165.50 |
165.86 |
0.07 |
0 |
165.78 |
688.80 |
114,193,844.00 |
| |
|
Pt9995 |
333.88 |
334.60 |
333.88 |
334.33 |
-1.25 |
-0.004 |
334.27 |
154 |
51,478,360.00 |
| |
|
Ag(T+D) |
3,521.00 |
3,521.00 |
3,498.00 |
3,508.00 |
-10.00 |
-0.003 |
3,506.00 |
34,734 |
121,805,582.00 |
25,918 | |
|
AuT+D |
166.01 |
166.05 |
165.40 |
165.81 |
-0.08 |
0 |
165.69 |
3,858 |
639,266,920.00 |
25,332 | |
|
7.25 |
Au100g |
168.90 |
168.90 |
166.00 |
166.00 |
-0.85 |
-0.005 |
166.55 |
17.60 |
2,931,388.00 |
|
|
Au9995 |
166.00 |
166.60 |
164.80 |
164.95 |
-0.85 |
-0.005 |
165.40 |
3,192 |
527,960,840.00 |
| |
|
Au9999 |
167.00 |
167.00 |
164.80 |
164.92 |
-0.94 |
-0.006 |
165.61 |
446.40 |
73,931,624.00 |
| |
|
Pt9995 |
333.00 |
334.10 |
332.85 |
333.79 |
-0.54 |
-0.002 |
333.55 |
162 |
54,036,600.00 |
| |
|
Ag(T+D) |
3,530.00 |
3,590.00 |
3,453.00 |
3,459.00 |
-2.00 |
-0.001 |
3,504.00 |
42,342 |
148,396,538.00 |
25,296 | |
|
AuT+D |
166.51 |
166.70 |
164.80 |
164.82 |
-0.10 |
-0.001 |
165.59 |
3,680 |
609,402,960.00 |
23,236 | |
|
7.26 |
Au100g |
166.80 |
166.80 |
165.00 |
165.42 |
-0.58 |
-0.003 |
165.69 |
7.80 |
1,292,398.00 |
|
|
Au9995 |
164.48 |
164.48 |
164.10 |
164.27 |
-0.68 |
-0.004 |
164.28 |
2,264 |
371,930,760.00 |
| |
|
Au9999 |
165.00 |
165.00 |
163.50 |
164.56 |
-0.36 |
-0.002 |
164.40 |
406.80 |
66,880,692.00 |
| |
|
Pt9995 |
331.63 |
332.40 |
331.63 |
331.98 |
-1.81 |
-0.005 |
331.90 |
54 |
17,923,100.00 |
| |
|
Ag(T+D) |
3,455.00 |
3,459.00 |
3,349.00 |
3,446.00 |
-56.00 |
-0.016 |
3,448.00 |
15,866 |
54,712,040.00 |
25,228 | |
|
AuT+D |
164.30 |
164.60 |
163.30 |
164.14 |
-1.57 |
-0.009 |
164.02 |
3,324 |
545,232,740.00 |
21,740 | |
|
7.27 |
Au100g |
164.80 |
164.80 |
162.80 |
162.88 |
-2.54 |
-0.015 |
163.57 |
14.20 |
2,322,726.00 |
|
|
Au9995 |
162.35 |
163.40 |
161.20 |
161.26 |
-3.01 |
-0.018 |
161.96 |
2,554 |
413,665,560.00 |
| |
|
Au9999 |
163.20 |
164.80 |
161.58 |
161.63 |
-2.93 |
-0.018 |
162.34 |
884 |
145,569,454.00 |
| |
|
Pt9995 |
330.66 |
332.95 |
329.96 |
330.37 |
-1.61 |
-0.005 |
331.85 |
240 |
79,644,380.00 |
| |
|
Ag(T+D) |
3,371.00 |
3,435.00 |
3,370.00 |
3,400.00 |
-37.00 |
-0.011 |
3,411.00 |
6,922 |
23,614,622.00 |
23,930 | |
|
AuT+D |
162.30 |
163.60 |
161.30 |
161.29 |
-1.73 |
-0.011 |
162.29 |
7,474 |
1,212,971,580.00 |
20,250 | |
|
Au100g |
162.80 |
162.80 |
162.20 |
162.79 |
-0.09 |
-0.001 |
162.54 |
15 |
2,438,144.00 |
| |
|
7.30 |
Au50g |
163.00 |
163.00 |
163.00 |
163.00 |
-2.00 |
-0.012 |
163.00 |
0.50 |
81,500.00 |
|
|
Au9995 |
161.00 |
161.40 |
161.00 |
161.40 |
0.14 |
0.001 |
161.15 |
2,844 |
458,326,800.00 |
| |
|
Au9999 |
162.00 |
162.00 |
161.25 |
161.79 |
0.16 |
0.001 |
161.52 |
551.40 |
89,218,480.00 |
| |
|
Pt9995 |
322.58 |
322.85 |
321.58 |
321.58 |
-8.79 |
-0.027 |
322.28 |
556 |
179,193,000.00 |
| |
|
Ag(T+D) |
3,355.00 |
3,400.00 |
3,355.00 |
3,394.00 |
-23.00 |
-0.007 |
3,388.00 |
4,910 |
16,639,406.00 |
25,068 | |
|
AuT+D |
161.10 |
161.40 |
161.02 |
161.40 |
-1.16 |
-0.007 |
161.13 |
2,186 |
352,246,540.00 |
19,370 | |
|
7.31 |
Au100g |
162.50 |
164.50 |
162.50 |
163.49 |
0.70 |
0.004 |
163.15 |
12.80 |
2,088,340.00 |
|
|
Au9995 |
161.30 |
162.10 |
161.20 |
161.69 |
0.29 |
0.002 |
161.97 |
2,602 |
421,464,140.00 |
| |
|
Au9999 |
161.66 |
162.60 |
161.60 |
162.21 |
0.42 |
0.003 |
162.26 |
450.80 |
73,203,994.00 |
| |
|
Pt9995 |
321.20 |
324.69 |
319.60 |
324.42 |
2.84 |
0.009 |
323.44 |
282 |
91,210,680.00 |
| |
|
Ag(T+D) |
3,398.00 |
3,420.00 |
3,391.00 |
3,408.00 |
10.00 |
0.003 |
3,398.00 |
5,018 |
17,055,406.00 |
25,178 | |
|
AuT+D |
161.28 |
162.44 |
160.80 |
161.85 |
0.32 |
0.002 |
161.45 |
2,746 |
443,367,260.00 |
18,352 |