日期 合约 开盘价 最高价 最低价 收盘价 涨跌 涨跌幅 加权平均价 成交量 成交金额 持仓量
11.1 Au100g 191 191.9 190 191.73 2.25 0.012 191.49 148 28,341,750.00
Au9995 189 190.83 188.3 190.6 2.26 0.012 190.61 4,272 814,304,920.00
Au9999 188.68 191.38 188.68 190.82 2.14 0.011 191.07 1,232.60 235,503,948.00
Pt9995 360.38 360.63 360.38 360.62 3.08 0.009 360.56 168 60,574,840.00
Ag(T+D) 3,520.00 3,550.00 3,520.00 3,546.00 29 0.008 3,538.00 4,362 15,436,050.00 25,678
AuT+D 188.36 190.75 188.36 190.55 1.96 0.01 190.1 5,612 1,066,872,640.00 56,900
11.2 Au100g 191.1 192.35 191 191.48 -0.25 -0.001 191.53 48 9,193,502.00
Au50g 191 191 191 191 1.38 0.007 191 0.1 19,100.00
Au9995 189.51 189.74 188.7 189.3 -1.3 -0.007 189.4 2,386 451,916,720.00
Au9999 190.6 190.6 189.7 189.97 -0.85 -0.004 190.06 1,278.40 243,487,726.00
Pt9995 357.45 357.45 356.25 356.25 -4.37 -0.012 356.9 128 45,684,400.00
Ag(T+D) 3,529.00 3,541.00 3,506.00 3,535.00 -16 -0.005 3,522.00 3,372 11,879,246.00 25,306
AuT+D 189 189.75 188.1 189.28 -1.05 -0.006 189.05 5,678 1,073,444,980.00 56,146
11.05 Au100g 194 195.6 193.6 194 2.52 0.013 194.09 49.4 9,588,520.00
Au50g 198 198 198 198 7 0.037 198 0.4 79,200.00
Au9995 192.43 192.51 192.12 192.21 2.91 0.015 192.27 3,190 613,343,200.00
Au9999 193 193.3 192.5 193.14 3.17 0.017 192.98 2,547.80 489,534,802.00
Pt9995 360.15 360.53 360.15 360.29 4.04 0.011 360.25 36 12,969,200.00
Ag(T+D) 3,580.00 3,580.00 3,545.00 3,557.00 31 0.009 3,553.00 3,410 12,116,918.00 24,320
AuT+D 192.45 192.52 191 192.25 3.27 0.017 192.32 4,688 901,609,060.00 58,158
Au(T+N1) 192 192 192 192 2.95 0.016 192 2 384,000.00
Au(T+N2) 193 193 193 193 3.95 0.021 193 4 772,000.00 4
11.6 Au100g 196.74 197.58 195.1 196.58 2.58 0.013 196.53 73.2 14,386,338.00
Au50g 195.88 195.88 195.88 195.88 -2.12 -0.011 195.88 0.5 97,940.00
Au9995 193.05 194.8 193 194.69 2.48 0.013 194.04 2,306 447,462,940.00
Au9999 193.1 195.4 193 195.29 2.15 0.011 194.46 2,272 441,941,446.00
Pt9995 361.35 361.6 361.35 361.4 1.11 0.003 361.36 82 29,632,200.00
Ag(T+D) 3,578.00 3,639.00 3,554.00 3,632.00 31 0.009 3,584.00 5,428 19,456,516.00 24,840
AuT+D 193 194.8 192.4 194.61 1.27 0.007 193.59 5,446 1,054,327,960.00 57,156
11.7 Au100g 198.48 201.4 198 200.96 4.38 0.022 200.13 84 16,811,494.00
Au50g 199 199 199 199 3.12 0.016 199 0.8 159,200.00
Au9995 196.3 199.95 196.3 199.8 5.11 0.026 199.52 2,944 587,399,420.00
Au9999 197 200.8 197 199.96 4.67 0.024 199.92 1,981.40 395,401,502.00
Pt9995 363.56 366.2 363.56 365.65 4.25 0.012 365.61 68 24,861,880.00
Ag(T+D) 3,675.00 3,834.00 3,660.00 3,812.00 200 0.056 3,784.00 17,110 64,745,160.00 27,914
AuT+D 196.11 199.95 195.7 199.66 4.78 0.025 198.37 9,960 1,975,803,520.00 59,774
11.8 Au100g 201 204 201 202.88 1.92 0.01 203.37 88.6 18,018,748.00
Au50g 201 201 201 201 2 0.01 201 0.4 80,400.00
Au9995 200 200.3 198.65 198.85 -0.95 -0.005 198.98 2,352 468,017,620.00
Au9999 202.9 202.9 199.1 199.43 -0.53 -0.003 199.93 1,217 243,298,374.00
Pt9995 361 361.5 361 361.15 -4.5 -0.012 361.23 122 44,070,500.00
Ag(T+D) 3,826.00 3,939.00 3,720.00 3,775.00 29 0.008 3,813.00 20,690 78,902,808.00 31,876
AuT+D 201.08 201.8 198.5 198.82 1.09 0.005 199.46 6,224 1,241,446,060.00 59,484
Au(T+N2) 199 199.2 199 199.06 6.06 0.031 199.06 300 59,720,000.00 304
11.9 Au100g 202.89 206.5 201 202.55 -0.33 -0.002 205.03 162 33,215,868.00
Au9995 199.48 200.7 198.75 198.76 -0.09 0 199.02 1,694 337,154,820.00
Au9999 200 201.3 199.5 199.95 0.52 0.003 200.14 1,225.60 245,506,804.00
Pt9995 360.96 360.96 356.33 357.05 -4.1 -0.011 358.5 120 43,020,740.00
Ag(T+D) 3,800.00 3,855.00 3,800.00 3,825.00 18 0.005 3,831.00 10,678 40,908,834.00 34,184
AuT+D 199.19 201 198.68 198.94 0 0 199.46 7,038 1,403,854,580.00 61,922
Au(T+N1) 198.18 198.18 198.18 198.18 6.18 0.032 198.18 2 396,360.00 2
Au(T+N2) 199.2 199.2 199.2 199.2 0.14 0.001 199.2 20 3,984,000.00 304
11.12 Au100g 202 203 195 196.39 -6.16 -0.03 199.1 90.2 17,959,352.00
Au50g 197 197 197 197 -4 -0.02 197 0.1 19,700.00
Au9995 196.45 196.63 194.17 195 -3.76 -0.019 195.05 2,438 475,551,660.00
Au9999 199.95 200 194.59 195.6 -4.35 -0.022 195.94 2,050.40 403,620,094.00
Pt9995 353.22 353.22 351.76 352.3 -4.75 -0.013 352.61 134 47,250,560.00
Ag(T+D) 3,723.00 3,790.00 3,720.00 3,750.00 -77 -0.02 3,754.00 6,534 24,530,380.00 33,534
AuT+D 196.2 196.7 194.03 194.92 -4.31 -0.022 195.15 6,054 1,181,466,080.00 63,442
Au(T+N1) 191.88 191.88 191.88 191.88 -6.3 -0.032 191.88 2 383,760.00 0
Au(T+N2) 195 195 195 195 -4.2 -0.021 195 20 3,900,000.00 304
11.13 Au100g 198 198 193.8 195 -1.39 -0.007 194.93 119.2 23,236,120.00
Au50g 196 196 196 196 -1 -0.005 196 0.1 19,600.00
Au9995 193.5 193.5 191 193.09 -1.91 -0.01 192.67 3,790 730,236,700.00
Au9999 194.01 195 191.4 193.93 -1.67 -0.009 193.08 1,603.80 310,074,642.00
Pt9995 347.88 351.1 343 349.95 -2.35 -0.007 347.84 332 115,485,420.00
Ag(T+D) 3,742.00 3,742.00 3,640.00 3,689.00 -70 -0.019 3,684.00 15,164 55,877,182.00 32,668
AuT+D 194 194.5 191 193.01 -2.82 -0.014 192.33 10,734 2,064,573,980.00 65,970
Au(T+N1) 192.4 192.6 192.4 192.45 0.57 0.003 192.45 14 2,694,400.00 6
Au(T+N2) 191.6 192.01 191.6 191.61 -3.39 -0.017 191.61 42 8,048,020.00 306
11.14 Au100g 195.2 195.5 194 195 0 0 194.84 70.2 13,678,258.00
Au9995 192.5 193.18 190 192.89 -0.2 -0.001 192.76 3,196 616,091,500.00
Au9999 191.5 194.49 191.5 193.13 -0.8 -0.004 193.14 1,665.80 322,116,358.00
Pt9995 347.69 353.96 347.69 353.96 4.01 0.011 351.16 136 47,757,840.00
Ag(T+D) 3,671.00 3,720.00 3,651.00 3,688.00 5 0.001 3,689.00 5,542 20,449,854.00 34,078
AuT+D 192 193 190.3 192.73 -0.17 -0.001 192.16 4,862 934,316,920.00 65,798
Au(T+N1) 191.9 192.7 191.9 192.6 -0.17 -0.001 192.28 112 21,536,000.00 18
Au(T+N2) 192.45 192.45 192.45 192.45 0.84 0.004 192.45 20 3,849,000.00 306
11.15 Au100g 195 198.9 195 196.6 1.6 0.008 198.07 81.4 16,122,986.00
Au9995 193.6 195.45 193.6 194.17 1.28 0.007 194.62 2,532 492,787,680.00
Au9999 194.8 196.1 193.5 195.27 2.14 0.011 195.56 1,809.60 354,005,678.00
Pt9995 355.6 355.6 352.5 352.92 -1.04 -0.003 353.98 76 26,902,520.00
Ag(T+D) 3,730.00 3,742.00 3,707.00 3,728.00 40 0.011 3,729.00 5,824 21,720,246.00 35,330
AuT+D 193.21 195.44 193.21 194.35 2.38 0.012 194.54 5,852 1,138,466,720.00 67,098
Au(T+N1) 194.6 194.7 193.9 194.3 2.22 0.012 194.5 148 28,786,300.00 18
Au(T+N2) 194.5 194.5 194.5 194.5 2.05 0.011 194.5 20 3,890,000.00 306
11.16 Au100g 195 195.98 191.5 192.06 -4.54 -0.023 193.46 130 25,150,494.00
Au50g 190 192.88 190 191.69 -4.31 -0.022 191.69 0.4 76,676.00
Au9995 191 192 188 188.94 -5.23 -0.027 188.71 3,180 600,099,900.00
Au9999 193 193 189.15 190.69 -4.58 -0.023 189.98 3,049.20 579,615,354.00
Pt9995 350.8 352.75 350.05 351.5 -1.42 -0.004 351.69 256 90,032,900.00
Ag(T+D) 3,697.00 3,697.00 3,622.00 3,645.00 -77 -0.021 3,652.00 14,640 53,465,712.00 35,650
AuT+D 191.5 192.25 187.91 188.69 -4.95 -0.025 189.59 13,724 2,602,018,500.00 68,302
Au(T+N1) 191.85 191.85 187.95 188.6 -4.99 -0.026 189.51 316 59,885,520.00 30
Au(T+N2) 189.51 189.51 189 189.3 -5.2 -0.027 189.3 10 1,893,060.00 304
11.19 Au100g 194.5 194.5 190.01 191.27 -0.79 -0.004 192.12 50.4 9,682,942.00
Au50g 192.88 192.88 192.88 192.88 1.19 0.006 192.88 0.5 96,440.00
Au9995 189.49 189.55 188.2 188.28 -0.66 -0.003 188.76 2,212 417,544,060.00
Au9999 189.01 190.7 189 189.69 -1 -0.005 190.06 2,161 410,737,300.00
Pt9995 355.88 356.35 355.88 356.14 4.64 0.013 355.99 32 11,391,920.00
Ag(T+D) 3,650.00 3,660.00 3,598.00 3,600.00 -34 -0.009 3,618.00 5,108 18,481,232.00 34,156
AuT+D 188.7 189.55 188.1 188.19 -0.76 -0.004 188.83 2,726 514,769,320.00 67,320
Au(T+N1) 190 190 188.3 188.62 -0.52 -0.003 188.99 316 59,721,000.00 30
Au(T+N2) 190 190 190 190 0.7 0.004 190 20 3,800,000.00 304
11.20Au100g 192.8 192.8 187.7 189.86 -1.41 -0.007 189.35 99.4 18,822,038.00
Au50g 191 191 190 190 -2.88 -0.015 190.2 2 380,400.00
Au9995 187.5 188 185.1 187.4 -0.88 -0.005 186.2 3,206 596,959,620.00
Au9999 190 190 186.1 189.4 -0.29 -0.002 187.43 1,892.80 354,777,970.00
Pt9995 355.39 358.3 355.15 358.3 2.16 0.006 357.73 132 47,220,560.00
Ag(T+D) 3,568.00 3,584.00 3,472.00 3,544.00 -101 -0.028 3,517.00 13,348 46,956,686.00 31,496
AuT+D 187.2 188.5 185 187.21 -2.48 -0.013 186.35 7,552 1,407,364,740.00 65,864
Au(T+N1) 185.9 186.78 185.9 186.72 -2.55 -0.013 186.44 400 74,577,020.00 30
Au(T+N2) 186 186 186 186 -4 -0.021 186 20 3,720,000.00 304
11.21 Au100g 190.99 194 190.99 193.52 3.66 0.019 192.83 84.4 16,274,946.00
Au9995 188.4 191.8 188.3 191.77 4.37 0.023 191.27 2,684 513,370,940.00
Au9999 191 196.2 189.8 193.6 4.2 0.022 192.78 869.8 167,686,264.00
Pt9995 361.39 362.1 361.39 362.1 3.8 0.011 361.91 68 24,610,020.00
Ag(T+D) 3,550.00 3,655.00 3,533.00 3,653.00 92 0.026 3,609.00 8,766 31,637,080.00 32,390
AuT+D 188.2 191.78 187.95 191.77 3.82 0.02 190.17 5,494 1,044,818,880.00 66,678
Au(T+N1) 188.5 191.72 188.5 190.64 3.88 0.021 190.32 362 68,898,420.00 32
Au(T+N2) 191 191 191 191 5 0.027 191 20 3,820,000.00 304
11.22 Au100g 193.8 194.4 192 193.06 -0.46 -0.002 193.49 78.4 15,170,392.00
Au9995 190.85 191.9 190.2 191.49 -0.28 -0.001 191.54 2,088 399,944,520.00
Au9999 193 193.6 192 192.5 -1.1 -0.006 193.01 606.8 117,120,120.00
Pt9995 360.25 361.05 360.25 360.68 -1.42 -0.004 360.58 46 16,587,000.00
Ag(T+D) 3,615.00 3,645.00 3,590.00 3,615.00 8 0.002 3,617.00 7,176 25,962,648.00 34,122
AuT+D 189 191.78 189 191.32 0.67 0.004 190.84 3,782 721,771,140.00 66,372
Au(T+N1) 190.9 192.5 189.5 191.17 0.83 0.004 191.15 252 48,170,040.00 32
Au(T+N2) 192 192 192 192 1 0.005 192 100 19,200,000.00 304
11.23 Au100g 193.55 194.74 193.1 194 0.94 0.005 193.88 70.4 13,649,262.00
Au9995 191.5 193.55 191.5 193.24 1.75 0.009 192.52 2,964 570,654,200.00
Au9999 192.2 193.8 192.1 193.62 1.12 0.006 192.92 1,425.80 275,073,684.00
Pt9995 360.69 361.45 360.42 361.45 0.77 0.002 361.01 148 53,430,140.00
Ag(T+D) 3,612.00 3,678.00 3,607.00 3,678.00 45 0.012 3,662.00 6,292 23,046,578.00 33,306
AuT+D 190.95 193.3 190.95 193.22 1.7 0.009 192.54 5,530 1,064,787,280.00 68,202
Au(T+N1) 192.1 192.65 192.1 192.59 1.28 0.007 192.43 400 76,974,540.00 32
Au(T+N2) 194 194 192.3 193.96 1.96 0.01 193.96 204 39,569,200.00 308
11.26 Au100g 198 198.1 196.1 197.3 3.3 0.017 197.28 49.2 9,706,612.00
Au50g 196 196 196 196 6 0.032 196 1 196,000.00
Au9995 196.5 196.69 195.93 196.65 3.41 0.018 196.13 2,738 537,030,200.00
Au9999 197.8 197.8 196.1 196.75 3.13 0.016 196.37 1,243.80 244,256,382.00
Pt9995 363.6 363.6 363.36 363.56 2.11 0.006 363.57 20 7,271,520.00
Ag(T+D) 3,716.00 3,738.00 3,700.00 3,718.00 53 0.014 3,715.00 4,770 17,722,272.00 33,100
AuT+D 196.55 196.63 195.92 196.55 3.63 0.019 196.17 5,628 1,104,085,820.00 67,266
Au(T+N1) 196.1 196.25 196 196.11 3.68 0.019 196.11 402 78,838,100.00 30
Au(T+N2) 196.5 196.5 196.5 196.5 2.54 0.013 196.5 304 59,736,000.00 308
11.27 Au100g 199 199.01 196.88 196.88 -0.42 -0.002 197.57 82.4 16,279,804.00
Au50g 198.88 198.88 198.88 198.88 2.88 0.015 198.88 0.2 39,776.00
Au9995 197 197 195.97 196.27 -0.38 -0.002 196.41 2,410 473,366,720.00
Au9999 197 197.8 196.22 196.44 -0.31 -0.002 196.86 964.2 189,626,314.00
Pt9995 361.93 362.45 360.96 361.49 -2.07 -0.006 361.93 118 42,707,760.00
Ag(T+D) 3,711.00 3,730.00 3,675.00 3,687.00 -19 -0.005 3,696.00 11,408 42,170,764.00 33,918
AuT+D 197.35 197.8 195.1 196.23 0.35 0.002 196.52 5,946 1,168,539,160.00 66,592
Au(T+N1) 196.05 196.85 196 196.69 0.31 0.002 196.42 448 87,996,920.00 30
Au(T+N2) 195 195 195 195 -1.5 -0.008 195 400 78,000,000.00 308
11.28 Au100g 196.88 196.88 192.6 193.28 -3.6 -0.018 193.75 104.2 20,189,010.00
Au9995 193.35 193.35 191.4 191.87 -4.4 -0.022 191.88 3,034 582,189,640.00
Au9999 194 194.98 192.2 193.2 -3.24 -0.016 192.86 1,156 223,088,012.00
Pt9995 359.27 359.27 352.5 353.08 -8.41 -0.023 354.07 270 95,599,540.00
Ag(T+D) 3,603.00 3,658.00 3,603.00 3,608.00 -71 -0.019 3,625.00 14,576 52,839,358.00 35,198
AuT+D 193.8 194.2 191.35 191.7 -3.88 -0.02 192.64 8,008 1,542,737,680.00 69,094
Au(T+N1) 192.65 193.65 191.45 191.74 -3.76 -0.019 192.66 498 95,945,140.00 32
Au(T+N2) 192.2 192.2 192.1 192.1 -2.9 -0.015 192.1 600 115,260,200.00 310
11.29 Au100g 191.78 193.5 191.6 192.57 -0.71 -0.004 192.44 64.6 12,431,664.00
Au9995 191 191.94 190.5 191.78 -0.09 0 191.23 2,962 566,439,980.00
Au9999 191 193 191 192 -1.2 -0.006 192.21 843 162,035,688.00
Pt9995 351.36 354.75 351.36 354.71 1.63 0.005 354.39 336 119,077,380.00
Ag(T+D) 3,599.00 3,626.00 3,577.00 3,609.00 -24 -0.007 3,601.00 6,874 24,753,794.00 35,534
AuT+D 189.6 191.99 189.35 191.74 -1.6 -0.008 191.04 5,746 1,097,756,100.00 70,270
Au(T+N1) 190.68 191.95 190.25 191.86 -1.56 -0.008 191.1 530 101,285,880.00 18
Au(T+N2) 187.31 190 187.31 189.99 -2.11 -0.011 189.99 602 114,374,620.00 308
11.3 Au100g 192.68 192.75 190.21 190.57 -2 -0.01 191.21 107.6 20,574,974.00
Au9995 190 190.01 189 189.35 -2.43 -0.013 189.54 3,580 678,558,900.00
Au9999 192.8 192.8 189.9 190.23 -1.77 -0.009 190.54 1,097.20 209,064,138.00
Pt9995 354 354 354 354 -0.71 -0.002 354 116 41,064,000.00
Ag(T+D) 3,600.00 3,600.00 3,547.00 3,569.00 -28 -0.008 3,573.00 8,684 31,032,708.00 34,776
AuT+D 190.6 190.7 188.8 189.3 -1.55 -0.008 189.49 5,844 1,107,390,300.00 70,364
Au(T+N1) 189.85 189.85 188.85 189.02 -1.7 -0.009 189.4 422 79,929,820.00 16
Au(T+N2) 190 190 190 190 0.01 0 190 600 114,000,000.00 308