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

2010年12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：2011-01-24
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
1 Au100g 297.00 300.00 297.00 299.90 4.39 0.0149 299.08 74.6 22,311,434.00 　 　
Au9995  295.70 300.00 295.70 299.48 4.64 0.0157 299.29 1,878 562,069,240.00 　 　
Au9999  297.20 299.90 295.50 299.60 4.52 0.0153 299.32 2,946 882,000,560.00 　 　
Pt9995  369.50 371.25 369.00 371.12 6.02 0.0165 370.41 130 48,153,500.00 　 　
Ag(T+D) 6035.00 6350.00 6026.00 6339.00 284.00 0.0469 6231.00 1,091,148 6,799,140,864.00 1,281,508 　
Au(T+D) 295.18 299.82 295.18 299.54 4.83 0.0164 298.51 20,870 6,229,916,780.00 120,604 7,342 
2 Au100g 301.50 301.50 299.00 300.43 0.53 0.0018 299.84 45.2 13,553,070.00 　 　
Au50g 300.50 300.50 300.50 300.50 6.07 0.0206 300.50 4 1,202,000.00 　 　
Au9995  299.20 299.80 298.90 299.74 0.26 0.0009 299.56 2,476 741,728,220.00 　 　
Au9999  301.50 301.50 298.33 299.99 0.39 0.0013 299.60 5,509 1,542,855,310.00 　 　
Pt9995  373.00 377.50 373.00 377.50 6.38 0.0172 375.43 96 36,042,000.00 　 　
Ag(T+D) 6439.00 6450.00 6300.00 6392.00 53.00 0.0084 6377.00 872,916 5,567,066,656.00 1,336,514 　
Au(T+D) 299.85 299.94 297.80 299.60 0.06 0.0002 299.23 12,160 3,638,675,720.00 119,398 4,826 
3 Au100g 300.00 300.45 298.78 299.61 -0.82 -0.0027 299.72 34.8 10,430,288.00 　 　
Au9995  299.20 300.00 298.89 298.89 -0.85 -0.0028 299.23 2,306 690,028,280.00 　 　
Au9999  300.45 300.45 294.00 298.99 -1.00 -0.0033 299.26 3,307.40 989,801,108.00 　 　
Pt9995  380.00 380.00 380.00 380.00 2.50 0.0066 380.00 2 760,000.00 　 　
Ag(T+D) 6364.00 6425.00 6320.00 6359.00 -33.00 -0.0052 6378.00 765,916 4,885,496,302.00 1,335,452 　
Au(T+D) 298.52 300.27 298.11 298.70 -0.90 -0.003 299.15 14,014 4,192,383,620.00 116,540 6,134 
6 Au100g 302.49 304.00 302.49 303.52 3.91 0.0131 303.21 59.8 18,132,114.00 　 　
Au9995  302.70 303.20 302.00 303.03 4.14 0.0139 302.87 3,240 981,309,460.00 　 　
Au9999  304.00 304.00 302.70 303.09 4.10 0.0137 302.95 4,478.20 1,351,840,748.00 　 　
Pt9995  383.50 384.00 383.50 384.00 4.00 0.0105 383.90 132 50,675,000.00 　 　
Ag(T+D) 6563.00 6592.00 6551.00 6573.00 214.00 0.0337 6576.00 505,126 3,321,744,256.00 1,428,982 540 
Au(T+D) 303.19 303.20 302.56 303.00 4.30 0.0144 302.89 12,358 3,743,196,800.00 117,432 4,082 
7 Au100g 304.50 304.90 302.81 304.85 1.33 0.0044 304.11 124 37,710,382.00 　 　
Au9995  303.00 304.30 303.00 304.25 1.22 0.004 304.14 2,978 905,748,600.00 　 　
Au9999  304.00 304.50 302.65 304.33 1.24 0.0041 304.14 3,445 1,046,763,994.00 　 　
Pt9995  382.00 382.50 380.00 381.08 -2.92 -0.0076 381.05 86 32,771,000.00 　 　
Ag(T+D) 6593.00 6638.00 6555.00 6618.00 45.00 0.0069 6598.00 682,638 4,504,619,430.00 1,425,264 　
Au(T+D) 303.00 304.50 302.50 304.00 1.00 0.0033 303.75 13,226 4,017,454,140.00 117,592 3,256 
8 Au100g 305.00 307.00 298.80 299.35 -5.50 -0.018 300.99 120.2 36,179,078.00 　 　
Au9995  305.00 306.00 289.70 298.77 -5.48 -0.018 299.06 3,032 906,777,920.00 　 　
Au9999  306.00 306.00 298.00 298.69 -5.64 -0.0185 299.46 3,434.20 1,028,413,302.00 　 　
Pt9995  375.25 375.25 373.50 373.50 -7.58 -0.0199 373.93 190 71,047,500.00 　 　
Ag(T+D) 6690.00 6735.00 6331.00 6366.00 -252.00 -0.0381 6531.00 1,513,268 9,883,345,616.00 1,359,868 60 
Au(T+D) 304.75 306.20 297.80 298.73 -5.27 -0.0173 301.00 30,378 9,144,067,100.00 115,542 6,544 
9 Au100g 300.00 300.00 296.88 299.28 -0.07 -0.0002 298.68 69.8 20,848,294.00 　 　
Au9995  298.00 299.00 296.50 298.47 -0.30 -0.001 298.29 2,152 641,930,680.00 　 　
Au9999  299.00 300.00 296.00 298.52 -0.17 -0.0006 298.28 3,463.40 1,033,186,958.00 　 　
Pt9995  374.00 374.50 372.00 374.50 1.00 0.0027 374.09 346 129,436,000.00 　 　
Ag(T+D) 6365.00 6419.00 6290.00 6324.00 -42.00 -0.0066 6344.00 1,095,388 6,949,815,102.00 1,377,432 210 
Au(T+D) 298.10 299.42 295.41 298.06 -0.67 -0.0022 297.70 17,280 5,144,324,960.00 115,998 7,672 
10 Au100g 297.21 299.99 294.80 299.98 0.70 0.0023 298.92 60.4 18,055,120.00 　 　
Au9995  297.40 299.50 297.00 299.06 0.59 0.002 298.37 2,282 680,894,220.00 　 　
Au9999  298.80 299.48 297.01 299.37 0.85 0.0029 298.58 4,778.80 1,426,874,240.00 　 　
Pt9995  374.50 374.50 373.00 373.50 -1.00 -0.0027 373.73 436 162,948,000.00 　 　
Ag(T+D) 6311.00 6392.00 6311.00 6375.00 51.00 0.0081 6361.00 570,640 3,630,195,828.00 1,348,038 　
Au(T+D) 297.70 298.90 296.51 298.80 0.74 0.0025 297.88 14,374 4,281,846,200.00 112,852 6,854 
13 Au100g 299.98 300.00 298.12 300.00 0.02 0.0001 299.56 34.2 10,245,182.00 　 　
Au50g 300.00 300.00 300.00 300.00 -0.50 -0.0017 300.00 10 3,000,000.00 　 　
Au9995  298.20 299.30 298.10 299.18 0.12 0.0004 298.93 2,116 632,555,200.00 　 　
Au9999  299.37 299.50 297.80 299.50 0.13 0.0004 298.81 4,237.60 1,266,420,318.00 　 　
Pt9995  373.50 375.00 373.50 374.80 1.30 0.0035 374.36 202 75,622,500.00 　 　
Ag(T+D) 6339.00 6466.00 6333.00 6461.00 86.00 0.0135 6403.00 267,580 1,713,475,864.00 1,388,220 　
Au(T+D) 298.00 299.45 297.50 299.42 0.62 0.0021 298.43 13,690 4,085,609,140.00 116,240 8,190 
14 Au100g 301.00 302.00 300.50 301.91 1.91 0.0064 301.64 52.4 15,806,440.00 　 　
Au9995  300.50 301.49 299.90 301.00 1.82 0.0061 301.12 2,592 780,515,860.00 　 　
Au9999  300.50 301.80 299.46 301.00 1.50 0.005 301.23 2,469.20 743,891,700.00 　 　
Pt9995  377.50 380.00 377.50 379.00 4.20 0.0112 378.82 144 54,551,000.00 　 　
Ag(T+D) 6508.00 6619.00 6500.00 6612.00 151.00 0.0234 6561.00 788,330 5,172,874,346.00 1,468,926 　
Au(T+D) 299.05 301.49 299.05 301.00 1.58 0.0053 300.83 16,868 5,074,425,700.00 114,994 5,302 
15 Au100g 300.50 302.80 299.50 299.56 -2.35 -0.0078 300.60 64 19,238,708.00 　 　
Au50g 299.70 299.70 299.70 299.70 -0.30 -0.001 299.70 8 2,397,600.00 　 　
Au9995  299.50 300.20 298.30 298.47 -2.53 -0.0084 299.34 2,172 650,167,600.00 　 　
Au9999  302.00 302.00 298.62 298.83 -2.17 -0.0072 299.66 3,151.80 945,212,032.00 　 　
Pt9995  377.00 378.00 377.00 377.15 -1.85 -0.0049 377.42 82 30,949,000.00 　 　
Ag(T+D) 6615.00 6616.00 6450.00 6469.00 -143.00 -0.0216 6523.00 1,105,600 7,212,509,650.00 1,469,818 　
Au(T+D) 301.20 301.62 298.20 298.44 -2.56 -0.0085 299.38 17,580 5,263,175,060.00 117,188 1,498 
16 Au100g 299.80 300.98 298.00 298.20 -1.36 -0.0045 298.82 116.8 34,903,184.00 　 　
Au50g 298.50 298.50 298.50 298.50 -1.20 -0.004 298.50 2 597,000.00 　 　
Au9995  298.00 298.50 297.10 298.08 -0.39 -0.0013 297.70 2,730 812,744,340.00 　 　
Au9999  300.00 300.00 297.29 298.19 -0.64 -0.0021 297.69 3,889 1,157,522,180.00 　 　
Pt9995  377.00 377.00 375.20 375.23 -1.92 -0.0051 375.84 382 143,571,000.00 　 　
Ag(T+D) 6490.00 6518.00 6410.00 6448.00 -21.00 -0.0033 6457.00 675,376 4,361,393,126.00 1,503,236 1,620 
Au(T+D) 299.30 299.60 296.77 297.68 -0.76 -0.0026 297.68 20,768 6,182,230,040.00 122,470 2,158 
17 Au100g 298.00 299.10 296.50 297.53 -0.67 -0.0023 297.93 99.4 29,614,936.00 　 　
Au9995  296.65 297.45 295.10 296.92 -1.16 -0.0039 297.01 3,470 1,030,649,940.00 　 　
Au9999  299.00 299.00 295.30 296.81 -1.38 -0.0046 296.97 9,070.40 2,705,732,362.00 　 　
Pt9995  376.00 378.00 375.00 376.36 1.13 0.003 377.06 264 99,545,000.00 　 　
Ag(T+D) 6431.00 6477.00 6345.00 6440.00 -8.00 -0.0012 6409.00 903,660 5,791,762,866.00 1,464,812 　
Au(T+D) 297.00 297.45 294.60 296.45 -1.23 -0.0041 296.18 24,146 7,151,738,260.00 124,374 6,006 
20 Au100g 301.90 302.00 300.00 300.31 2.78 0.0093 300.31 51.4 15,436,092.00 　 　
Au9995  298.80 299.50 298.60 299.35 2.43 0.0082 299.01 3,720 1,112,318,380.00 　 　
Au9999  299.00 299.60 298.00 299.55 2.74 0.0092 299.19 6,195.20 1,856,504,314.00 　 　
Pt9995  379.00 379.00 377.50 378.00 1.64 0.0044 378.20 218 82,449,500.00 　 　
Ag(T+D) 6515.00 6563.00 6510.00 6540.00 100.00 0.0155 6544.00 384,246 2,514,610,236.00 1,521,572 210 
Au(T+D) 297.99 299.30 297.99 298.97 2.52 0.0085 298.71 11,842 3,537,364,220.00 122,838 4,008 
21 Au100g 300.31 300.50 299.00 299.30 -1.01 -0.0034 299.65 61.8 18,518,822.00 　 　
Au9995  299.00 299.20 298.00 298.79 -0.56 -0.0019 298.86 2,654 793,198,760.00 　 　
Au9999  299.60 299.60 297.88 298.80 -0.75 -0.0025 298.87 4,158 1,242,526,516.00 　 　
Pt9995  379.50 380.50 379.50 380.50 2.50 0.0066 380.10 162 61,576,400.00 　 　
Ag(T+D) 6510.00 6538.00 6436.00 6517.00 -23.00 -0.0035 6494.00 510,800 3,317,534,034.00 1,544,956 　
Au(T+D) 298.22 299.30 297.30 298.54 -0.43 -0.0014 298.59 15,686 4,683,704,800.00 113,110 9,238 
22 Au100g 299.21 300.00 298.50 299.48 0.18 0.0006 299.40 27.6 8,263,580.00 　 　
Au50g 299.30 299.30 299.30 299.30 0.80 0.0027 299.30 4 1,197,200.00 　 　
Au9995  299.00 299.50 297.80 298.72 -0.07 -0.0002 298.84 2,114 631,752,860.00 　 　
Au9999  299.80 300.00 297.61 298.89 0.09 0.0003 298.84 5,570.20 1,664,662,282.00 　 　
Pt9995  383.75 385.00 383.75 384.09 3.59 0.0094 384.02 72 27,649,500.00 　 　
Ag(T+D) 6518.00 6555.00 6466.00 6498.00 -19.00 -0.0029 6510.00 456,522 2,972,243,714.00 1,558,794 90 
Au(T+D) 298.30 299.26 297.40 298.52 -0.02 -0.0001 298.43 12,620 3,766,280,040.00 115,592 2,300 
23 Au100g 299.00 299.50 298.30 298.85 -0.63 -0.0021 298.95 35.6 10,642,848.00 　 　
Au9995  298.00 298.70 297.00 297.15 -1.57 -0.0053 298.05 2,928 872,696,140.00 　 　
Au9999  299.90 299.90 297.86 298.07 -0.82 -0.0027 298.05 4,787.40 1,427,048,338.00 　 　
Pt9995  384.00 385.00 383.75 384.00 -0.09 -0.0002 383.95 168 64,504,000.00 　 　
Ag99.99  6530.00 6530.00 6530.00 6530.00 2340.00 0.5585 6530.00 60 391,800.00 4 　
Ag(T+D) 6483.00 6518.00 6475.00 6488.00 -10.00 -0.0015 6494.00 141,524 919,118,692.00 1,561,540 30 
Au(T+D) 297.90 298.34 297.55 297.95 -0.57 -0.0019 297.98 7,290 2,172,309,120.00 114,022 3,900 
24 Au100g 298.00 299.00 297.50 298.76 -0.09 -0.0003 298.19 51.4 15,327,284.00 　 　
Au9995  297.25 298.40 296.50 298.34 1.19 0.004 297.62 2,730 812,509,960.00 　 　
Au9999  298.90 298.90 295.80 298.39 0.32 0.0011 297.48 8,309 2,469,565,554.00 　 　
Pt9995  382.00 384.00 381.00 384.00 0.00 0 383.48 278 106,608,000.00 　 　
Ag(T+D) 6450.00 6499.00 6432.00 6487.00 -1.00 -0.0002 6468.00 319,126 2,064,296,584.00 1,547,378 150 
Au(T+D) 296.50 298.25 295.90 298.17 0.22 0.0007 297.11 13,772 4,091,849,180.00 112,234 6,956 
27 Au100g 298.01 299.40 297.50 299.38 0.62 0.0021 298.58 47.8 14,272,528.00 　 　
Au9995  297.00 298.50 296.95 298.47 0.13 0.0004 297.97 3,760 1,120,391,800.00 　 　
Au9999  299.00 299.00 296.01 298.49 0.10 0.0003 297.56 4,497.20 1,338,669,118.00 　 　
Pt9995  383.50 385.00 383.50 384.73 0.73 0.0019 384.34 118 45,353,000.00 　 　
Ag99.99  6480.00 6480.00 6480.00 6480.00 -50.00 -0.0077 6480.00 240 1,555,200.00 16 　
Ag(T+D) 6435.00 6465.00 6411.00 6462.00 -25.00 -0.0039 6444.00 214,534 1,382,623,354.00 1,580,492 120 
Au(T+D) 296.21 298.15 296.21 298.05 -0.12 -0.0004 297.64 7,624 2,269,208,860.00 113,614 2,530 
28 Au100g 299.20 299.70 298.33 299.55 0.17 0.0006 299.39 36.8 11,017,622.00 　 　
Au9995  298.25 299.31 297.00 299.14 0.67 0.0022 298.90 3,814 1,140,016,220.00 　 　
Au9999  299.00 299.37 298.00 299.00 0.51 0.0017 299.01 4,465.60 1,335,358,720.00 　 　
Pt9995  383.50 385.00 383.50 385.00 0.27 0.0007 384.51 458 176,106,400.00 　 　
Ag99.99  6560.00 6560.00 6560.00 6560.00 80.00 0.0124 6560.00 60 393,600.00 4 　
Ag(T+D) 6430.00 6516.00 6430.00 6496.00 34.00 0.0053 6481.00 292,604 1,896,554,614.00 1,582,000 　
Au(T+D) 297.01 299.18 297.01 299.00 0.95 0.0032 298.42 9,874 2,946,599,880.00 115,238 2,372 
29 Au100g 301.50 301.50 300.20 301.31 1.76 0.0059 301.02 40.4 12,161,596.00 　 　
Au9995  300.00 301.10 299.50 300.79 1.65 0.0055 300.83 3,728 1,121,494,340.00 　 　
Au9999  299.95 301.30 299.20 301.07 2.07 0.0069 300.90 4,124.40 1,241,046,876.00 　 　
Pt9995  386.00 387.50 386.00 387.50 2.50 0.0065 386.94 286 110,665,000.00 　 　
Ag(T+D) 6529.00 6633.00 6512.00 6631.00 135.00 0.0208 6577.00 773,418 5,087,022,380.00 1,517,384 　
Au(T+D) 300.03 301.00 299.30 300.73 1.73 0.0058 300.40 15,890 4,773,398,300.00 115,768 978 
30 Au100g 302.50 302.50 301.00 301.80 0.49 0.0016 301.87 64.6 19,501,084.00 　 　
Au9995  300.00 302.08 300.00 301.45 0.66 0.0022 301.71 3,476 1,048,744,800.00 　 　
Au9999  301.50 302.28 300.00 301.50 0.43 0.0014 301.82 2,561.20 773,041,494.00 　 　
Pt9995  386.50 391.00 386.50 390.85 3.35 0.0087 388.87 166 64,554,000.00 　 　
Ag(T+D) 6640.00 6679.00 6585.00 6663.00 32.00 0.0048 6639.00 546,068 3,625,582,326.00 1,493,992 　
Au(T+D) 300.58 302.00 299.60 301.49 0.76 0.0025 301.37 14,668 4,420,531,740.00 111,496 3,386 
31 Au100g 301.50 302.00 300.00 301.99 0.19 0.0006 301.12 35 10,539,296.00 　 　
Au9995  300.60 301.30 300.50 301.17 -0.28 -0.0009 300.95 2,212 665,706,700.00 　 　
Au9999  303.00 303.00 300.00 301.80 0.30 0.001 301.39 3,043.60 916,861,056.00 　 　
Pt9995  388.00 388.00 385.50 386.00 -4.85 -0.0124 386.37 238 91,958,000.00 　 　
Ag99.99  6680.00 6680.00 6680.00 6680.00 120.00 0.0183 6680.00 240 1,603,200.00 16 　
Ag(T+D) 6660.00 6670.00 6605.00 6646.00 -17.00 -0.0026 6636.00 433,912 2,879,711,634.00 1,478,494 60 
Au(T+D) 301.41 301.41 299.90 301.11 -0.38 -0.0013 300.69 10,356 3,113,958,060.00 109,496 6,738 

本文引用地址：http://www.worldmetal.cn/jg/show-206117-1.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