上海黄金交易所2012年9月交易金价表
2012年10月11日
| 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 | |
| 3 | Au100g | 345.00 | 349.00 | 344.10 | 345.05 | 5.35 | 0.0158 | 345.20 | 66.2 | 22,852,686.00 | ||
| Au9995 | 345.50 | 345.50 | 344.80 | 344.92 | 5.47 | 0.0161 | 345.16 | 2,594 | 895,370,120.00 | |||
| Au9999 | 345.00 | 348.00 | 344.85 | 345.10 | 5.41 | 0.0159 | 345.17 | 3,083 | 1,064,165,798.00 | |||
| Pt9995 | 330.00 | 330.50 | 328.50 | 329.59 | 7.59 | 0.0236 | 329.83 | 250 | 82,458,500.00 | |||
| Ag(T+D) | 6625.00 | 6689.00 | 6601.00 | 6680.00 | 300 | 0.047 | 6665.00 | 939,170 | 6,260,479,810.00 | 2,809,638 | 1,530 | |
| Au(T+D) | 345.19 | 345.79 | 344.80 | 345.01 | 5.99 | 0.0177 | 345.21 | 17,772 | 6,135,083,720.00 | 150,810 | 8,412 | |
| 4 | Au100g | 345.05 | 346.30 | 345.00 | 346.19 | 1.14 | 0.0033 | 345.93 | 88.6 | 30,650,268.00 | ||
| Au9995 | 345.20 | 346.30 | 345.20 | 346.00 | 1.08 | 0.0031 | 345.94 | 2,864 | 990,772,820.00 | |||
| Au9999 | 346.99 | 346.99 | 345.10 | 346.35 | 1.25 | 0.0036 | 346.10 | 4,333.40 | 1,499,823,008.00 | |||
| Pt9995 | 332.50 | 334.00 | 332.50 | 333.40 | 3.81 | 0.0116 | 333.31 | 206 | 68,663,000.00 | |||
| Ag999 | 6744.00 | 6744.00 | 6744.00 | 6744.00 | 314 | 0.0488 | 6744.00 | 3,840 | 25,896,960.00 | 256 | ||
| Ag(T+D) | 6670.00 | 6787.00 | 6670.00 | 6748.00 | 83 | 0.0125 | 6741.00 | 1,120,408 | 7,553,383,112.00 | 2,906,498 | 1,770 | |
| Au(T+D) | 345.75 | 346.30 | 345.01 | 346.05 | 0.84 | 0.0024 | 345.85 | 15,976 | 5,525,306,580.00 | 152,070 | 8,624 | |
| 5 | Au100g | 346.19 | 346.50 | 345.32 | 345.85 | -0.34 | -0.001 | 345.82 | 56.2 | 19,435,474.00 | ||
| Au9995 | 349.49 | 349.49 | 345.50 | 345.88 | -0.12 | -0.0004 | 345.77 | 3,160 | 1,092,642,460.00 | |||
| Au9999 | 346.35 | 346.50 | 345.30 | 345.85 | -0.5 | -0.0014 | 345.84 | 2,882.80 | 997,010,308.00 | |||
| Pt9995 | 334.00 | 334.50 | 332.50 | 332.81 | -0.59 | -0.0018 | 333.77 | 140 | 46,728,800.00 | |||
| Ag(T+D) | 6746.00 | 6780.00 | 6715.00 | 6740.00 | -1 | -0.0002 | 6748.00 | 976,664 | 6,591,342,486.00 | 2,853,270 | 690 | |
| Au(T+D) | 345.30 | 346.80 | 345.01 | 345.95 | 0.1 | 0.0003 | 345.78 | 14,596 | 5,047,109,180.00 | 151,666 | 7,458 | |
| 6 | Au100g | 345.60 | 348.40 | 345.50 | 348.23 | 2.38 | 0.0069 | 346.79 | 86.4 | 29,962,700.00 | ||
| Au9995 | 346.00 | 348.50 | 345.90 | 348.38 | 2.5 | 0.0072 | 347.24 | 2,074 | 720,185,080.00 | |||
| Au9999 | 346.98 | 348.60 | 345.71 | 348.58 | 2.73 | 0.0079 | 347.15 | 3,065.60 | 1,064,247,364.00 | |||
| Pt9995 | 334.00 | 338.80 | 334.00 | 338.50 | 5.69 | 0.0171 | 337.75 | 252 | 85,113,800.00 | |||
| Ag(T+D) | 6766.00 | 6912.00 | 6737.00 | 6899.00 | 151 | 0.0224 | 6828.00 | 1,480,858 | 10,111,478,646.00 | 2,870,178 | 3,750 | |
| Au(T+D) | 346.35 | 348.50 | 345.40 | 348.31 | 2.53 | 0.0073 | 347.23 | 22,808 | 7,919,838,060.00 | 152,004 | 7,060 | |
| 7 | Au100g | 348.23 | 349.36 | 345.00 | 346.00 | -2.23 | -0.0064 | 346.62 | 120 | 41,594,626.00 | ||
| Au9995 | 347.00 | 347.00 | 345.00 | 345.97 | -2.41 | -0.0069 | 345.72 | 2,854 | 986,700,280.00 | |||
| Au9999 | 349.00 | 349.00 | 345.00 | 346.10 | -2.48 | -0.0071 | 346.09 | 4,160.80 | 1,440,035,894.00 | |||
| Pt9995 | 338.00 | 338.00 | 334.00 | 335.50 | -3 | -0.0089 | 336.52 | 804 | 270,563,500.00 | |||
| Ag(T+D) | 6851.00 | 6900.00 | 6681.00 | 6763.00 | -65 | -0.0095 | 6795.00 | 1,947,242 | 13,233,296,382.00 | 2,749,968 | 2,610 | |
| Au(T+D) | 348.00 | 348.79 | 344.81 | 345.85 | -1.38 | -0.004 | 346.40 | 19,110 | 6,619,860,060.00 | 146,774 | 8,456 | |
| 10 | Au100g | 354.80 | 354.88 | 353.42 | 353.89 | 7.89 | 0.0228 | 354.31 | 135.4 | 47,973,630.00 | ||
| Au9995 | 354.50 | 354.79 | 353.00 | 353.63 | 7.66 | 0.0221 | 354.20 | 2,700 | 956,343,360.00 | |||
| Au9999 | 348.00 | 355.00 | 348.00 | 353.50 | 7.4 | 0.0214 | 354.18 | 2,959.60 | 1,048,247,274.00 | |||
| Pt9995 | 341.00 | 341.00 | 339.75 | 339.87 | 4.37 | 0.013 | 340.21 | 150 | 51,032,800.00 | |||
| Ag(T+D) | 7079.00 | 7142.00 | 7060.00 | 7086.00 | 291 | 0.0428 | 7099.00 | 1,244,682 | 8,836,998,040.00 | 2,881,770 | 1,800 | |
| Au(T+D) | 354.80 | 354.88 | 353.02 | 353.63 | 7.23 | 0.0209 | 354.23 | 16,530 | 5,855,452,100.00 | 144,492 | 11,922 | |
| 11 | Au100g | 353.98 | 354.00 | 353.00 | 353.35 | -0.54 | -0.0015 | 353.37 | 89.6 | 31,662,180.00 | ||
| Au9995 | 353.10 | 353.60 | 352.80 | 352.98 | -0.65 | -0.0018 | 353.28 | 2,608 | 921,375,360.00 | |||
| Au9999 | 355.00 | 355.00 | 352.55 | 352.94 | -0.56 | -0.0016 | 353.35 | 3,679 | 1,299,979,544.00 | |||
| Pt9995 | 340.50 | 342.00 | 340.00 | 341.21 | 1.34 | 0.0039 | 340.92 | 432 | 147,278,800.00 | |||
| Ag(T+D) | 7048.00 | 7110.00 | 7028.00 | 7071.00 | -28 | -0.0039 | 7058.00 | 1,081,636 | 7,635,061,538.00 | 3,039,152 | 4,260 | |
| Au(T+D) | 353.00 | 353.90 | 352.75 | 353.09 | -1.14 | -0.0032 | 353.20 | 11,444 | 4,042,088,080.00 | 141,424 | 6,586 | |
| 12 | Au100g | 354.18 | 354.96 | 353.50 | 354.02 | 0.67 | 0.0019 | 354.05 | 72 | 25,491,856.00 | ||
| Au9995 | 354.40 | 354.40 | 353.00 | 353.71 | 0.73 | 0.0021 | 353.92 | 2,136 | 755,976,960.00 | |||
| Au9999 | 354.94 | 354.94 | 353.00 | 354.00 | 1.06 | 0.003 | 353.96 | 4,162.20 | 1,473,292,842.00 | |||
| Pt9995 | 343.00 | 346.00 | 343.00 | 344.63 | 3.42 | 0.01 | 344.05 | 122 | 41,975,000.00 | |||
| Ag(T+D) | 7090.00 | 7109.00 | 7047.00 | 7076.00 | 18 | 0.0026 | 7081.00 | 723,146 | 5,120,784,456.00 | 2,976,368 | 210 | |
| Au(T+D) | 354.03 | 354.60 | 353.40 | 353.86 | 0.66 | 0.0019 | 353.91 | 15,400 | 5,450,286,020.00 | 145,774 | 11,134 | |
| 13 | Au100g | 354.99 | 354.99 | 352.20 | 352.72 | -1.3 | -0.0037 | 352.94 | 84.4 | 29,788,568.00 | ||
| Au9995 | 353.50 | 353.50 | 352.37 | 352.64 | -1.07 | -0.003 | 352.71 | 2,526 | 890,962,120.00 | |||
| Au9999 | 354.99 | 355.00 | 352.31 | 352.99 | -1.01 | -0.0029 | 352.96 | 3,637 | 1,283,734,752.00 | |||
| Pt9995 | 350.50 | 352.50 | 348.75 | 351.14 | 6.51 | 0.0189 | 351.08 | 284 | 99,707,300.00 | |||
| Ag(T+D) | 7075.00 | 7100.00 | 6830.00 | 6931.00 | -150 | -0.0212 | 6953.00 | 2,086,088 | 14,506,404,466.00 | 2,996,246 | 4,560 | |
| Au(T+D) | 354.21 | 354.64 | 351.80 | 352.50 | -1.41 | -0.004 | 352.87 | 15,090 | 5,324,898,320.00 | 143,316 | 10,200 | |
| 14 | Au100g | 353.10 | 361.98 | 351.50 | 360.13 | 7.41 | 0.021 | 359.52 | 273 | 98,149,150.00 | ||
| Au9995 | 353.00 | 361.30 | 353.00 | 360.14 | 7.5 | 0.0213 | 359.84 | 4,854 | 1,746,692,560.00 | |||
| Au9999 | 355.50 | 361.50 | 351.00 | 360.31 | 7.32 | 0.0207 | 360.47 | 4,477 | 1,613,863,554.00 | |||
| Pt9995 | 354.00 | 363.50 | 353.20 | 362.94 | 11.8 | 0.0336 | 361.60 | 416 | 150,426,800.00 | |||
| Ag(T+D) | 6955.00 | 7360.00 | 6840.00 | 7278.00 | 325 | 0.0467 | 7175.00 | 4,061,532 | 29,142,772,920.00 | 3,131,676 | ||
| Au(T+D) | 352.88 | 361.45 | 350.60 | 360.29 | 7.42 | 0.021 | 358.92 | 35,324 | 12,678,759,360.00 | 151,846 | 10,606 | |
| 17 | Au100g | 361.50 | 361.75 | 359.03 | 360.15 | 0.02 | 0.0001 | 360.94 | 99.4 | 35,878,424.00 | ||
| Au9995 | 360.60 | 361.25 | 316.50 | 359.70 | -0.44 | -0.0012 | 360.46 | 4,434 | 1,598,295,840.00 | |||
| Au9999 | 360.31 | 362.49 | 359.90 | 360.00 | -0.31 | -0.0009 | 360.89 | 3,179.60 | 1,147,511,174.00 | |||
| Pt9995 | 363.00 | 364.00 | 359.80 | 360.65 | -2.29 | -0.0063 | 362.78 | 682 | 247,421,600.00 | |||
| Ag(T+D) | 7299.00 | 7305.00 | 7221.00 | 7254.00 | 79 | 0.011 | 7267.00 | 607,250 | 4,413,192,086.00 | 3,086,022 | ||
| Au(T+D) | 361.29 | 361.50 | 359.71 | 359.93 | 1.01 | 0.0028 | 360.65 | 10,640 | 3,837,329,000.00 | 154,760 | 11,704 | |
| 18 | Au100g | 360.34 | 360.50 | 355.10 | 357.59 | -2.56 | -0.0071 | 358.08 | 142 | 50,847,840.00 | ||
| Au9995 | 360.00 | 360.30 | 357.00 | 357.33 | -2.37 | -0.0066 | 357.46 | 2,704 | 966,574,640.00 | |||
| Au9999 | 362.99 | 362.99 | 357.27 | 357.50 | -2.5 | -0.0069 | 357.69 | 4,449.40 | 1,591,533,772.00 | |||
| Pt9995 | 358.00 | 358.00 | 350.20 | 351.58 | -9.07 | -0.0252 | 351.26 | 630 | 221,294,900.00 | |||
| Ag(T+D) | 7263.00 | 7276.00 | 7140.00 | 7165.00 | -102 | -0.014 | 7193.00 | 1,038,420 | 7,469,847,938.00 | 3,203,014 | 3,720 | |
| Au(T+D) | 359.50 | 360.50 | 357.04 | 357.28 | -3.37 | -0.0093 | 358.00 | 17,422 | 6,237,077,340.00 | 149,812 | 12,562 | |
| 19 | Au100g | 358.98 | 360.99 | 358.60 | 360.97 | 3.38 | 0.0095 | 359.73 | 102.6 | 36,908,386.00 | ||
| Au9995 | 358.80 | 361.00 | 358.70 | 360.82 | 3.49 | 0.0098 | 360.17 | 4,158 | 1,497,612,100.00 | |||
| Au9999 | 359.00 | 361.20 | 358.20 | 361.00 | 3.5 | 0.0098 | 360.19 | 3,309 | 1,191,899,940.00 | |||
| Pt9995 | 354.00 | 354.00 | 345.50 | 348.00 | -3.58 | -0.0102 | 346.95 | 458 | 158,907,500.00 | |||
| Ag(T+D) | 7233.00 | 7334.00 | 7200.00 | 7292.00 | 99 | 0.0138 | 7272.00 | 1,908,664 | 13,880,773,184.00 | 3,111,824 | 7,140 | |
| Au(T+D) | 358.40 | 361.11 | 358.01 | 360.69 | 2.69 | 0.0075 | 359.90 | 18,390 | 6,618,578,780.00 | 150,472 | 8,370 | |
| 20 | Au100g | 360.10 | 361.00 | 357.50 | 357.68 | -3.29 | -0.0091 | 359.27 | 150.4 | 54,035,464.00 | ||
| Au9995 | 359.88 | 359.99 | 356.80 | 357.43 | -3.39 | -0.0094 | 358.42 | 2,204 | 789,976,560.00 | |||
| Au9999 | 361.00 | 361.00 | 357.05 | 357.32 | -3.68 | -0.0102 | 358.77 | 6,132.40 | 2,200,139,618.00 | |||
| Pt9995 | 346.50 | 348.00 | 342.00 | 343.41 | -4.59 | -0.0132 | 345.81 | 392 | 135,558,500.00 | |||
| Ag(T+D) | 7250.00 | 7292.00 | 7178.00 | 7200.00 | -72 | -0.0099 | 7236.00 | 1,243,958 | 9,001,855,326.00 | 3,243,858 | 630 | |
| Au(T+D) | 360.20 | 360.65 | 357.05 | 357.31 | -2.59 | -0.0072 | 358.58 | 16,430 | 5,891,621,020.00 | 148,368 | 9,366 | |
| 21 | Au100g | 359.00 | 360.19 | 357.20 | 360.00 | 2.32 | 0.0065 | 359.67 | 86.4 | 31,075,590.00 | ||
| Au9995 | 357.80 | 360.00 | 357.80 | 359.79 | 2.36 | 0.0066 | 359.82 | 3,490 | 1,255,784,520.00 | |||
| Au9999 | 359.00 | 360.30 | 357.11 | 359.53 | 2.21 | 0.0062 | 359.86 | 3,344.60 | 1,208,246,676.00 | |||
| Pt9995 | 344.50 | 348.20 | 342.50 | 348.00 | 4.59 | 0.0134 | 346.88 | 162 | 56,196,000.00 | |||
| Ag999 | 7243.00 | 7243.00 | 7230.00 | 7236.00 | 492 | 0.073 | 7236.00 | 3,840 | 27,788,160.00 | 256 | ||
| Ag(T+D) | 7241.00 | 7290.00 | 7164.00 | 7269.00 | 33 | 0.0046 | 7250.00 | 1,353,062 | 9,810,297,664.00 | 3,054,298 | ||
| 24 | Au(T+D) | 358.30 | 360.05 | 356.80 | 359.63 | 1.05 | 0.0029 | 359.30 | 16,216 | 5,826,524,880.00 | 145,778 | 10,284 |
| Au100g | 360.00 | 360.00 | 357.00 | 357.45 | -2.55 | -0.0071 | 357.42 | 83.4 | 29,808,992.00 | |||
| Au9995 | 356.80 | 357.50 | 356.70 | 357.49 | -2.3 | -0.0064 | 357.06 | 3,430 | 1,224,718,340.00 | |||
| Au9999 | 361.00 | 361.00 | 351.00 | 357.50 | -2.03 | -0.0057 | 357.15 | 3,266.60 | 1,166,686,854.00 | |||
| Pt9995 | 343.00 | 343.50 | 342.00 | 342.72 | -5.28 | -0.0152 | 343.10 | 256 | 87,836,000.00 | |||
| Ag(T+D) | 7170.00 | 7170.00 | 6500.00 | 7071.00 | -179 | -0.0247 | 7073.00 | 1,018,632 | 7,205,314,754.00 | 3,010,792 | 3,750 | |
| Au(T+D) | 357.27 | 357.99 | 356.30 | 357.40 | -1.9 | -0.0053 | 357.00 | 12,392 | 4,424,061,700.00 | 141,750 | 6,942 | |
| 25 | Au100g | 357.00 | 358.99 | 357.00 | 358.49 | 1.04 | 0.0029 | 358.42 | 61.2 | 21,935,332.00 | ||
| Au9995 | 357.40 | 358.50 | 357.40 | 358.45 | 0.96 | 0.0027 | 358.15 | 2,694 | 964,872,580.00 | |||
| Au9999 | 357.75 | 359.00 | 357.20 | 358.57 | 1.07 | 0.003 | 358.33 | 4,852.20 | 1,738,722,550.00 | |||
| Pt9995 | 342.00 | 345.00 | 342.00 | 344.84 | 2.12 | 0.0062 | 344.08 | 162 | 55,741,900.00 | |||
| Ag(T+D) | 7041.00 | 7098.00 | 7041.00 | 7078.00 | 5 | 0.0007 | 7071.00 | 854,290 | 6,041,163,116.00 | 3,046,210 | 9,000 | |
| Au(T+D) | 357.10 | 358.50 | 357.10 | 358.46 | 1.46 | 0.0041 | 357.97 | 12,720 | 4,553,434,820.00 | 137,422 | 8,746 | |
| 26 | Au100g | 359.90 | 360.10 | 357.50 | 357.90 | -0.59 | -0.0017 | 358.63 | 81 | 29,049,148.00 | ||
| Au9995 | 359.40 | 360.00 | 356.80 | 357.53 | -0.92 | -0.0026 | 357.92 | 3,024 | 1,082,371,220.00 | |||
| Au9999 | 361.00 | 361.00 | 357.38 | 358.25 | -0.32 | -0.0009 | 358.02 | 6,843.60 | 2,450,161,422.00 | |||
| Pt9995 | 346.00 | 346.40 | 345.80 | 346.00 | 1.16 | 0.0034 | 345.95 | 198 | 68,498,800.00 | |||
| Ag(T+D) | 7126.00 | 7127.00 | 7042.00 | 7059.00 | -12 | -0.0017 | 7079.00 | 993,710 | 7,034,607,812.00 | 2,980,052 | 180 | |
| Au(T+D) | 359.47 | 359.80 | 357.30 | 357.88 | -0.09 | -0.0003 | 358.18 | 14,704 | 5,266,684,620.00 | 133,764 | 8,880 | |
| 27 | Au100g | 356.00 | 357.19 | 355.05 | 356.43 | -1.47 | -0.0041 | 356.13 | 84.4 | 30,057,816.00 | ||
| Au9995 | 355.01 | 356.80 | 355.00 | 356.00 | -1.53 | -0.0043 | 356.19 | 2,706 | 963,859,200.00 | |||
| Au9999 | 356.00 | 358.18 | 354.25 | 356.19 | -2.06 | -0.0058 | 356.37 | 6,359.80 | 2,266,467,112.00 | |||
| Pt9995 | 344.00 | 346.25 | 344.00 | 346.25 | 0.25 | 0.0007 | 345.77 | 134 | 46,334,500.00 | |||
| Ag(T+D) | 7020.00 | 7100.00 | 6985.00 | 7083.00 | 4 | 0.0006 | 7046.00 | 1,475,698 | 10,398,038,104.00 | 2,885,452 | 4,980 | |
| Au(T+D) | 355.19 | 356.78 | 354.10 | 356.22 | -1.96 | -0.0055 | 355.81 | 22,954 | 8,167,448,180.00 | 134,318 | 11,662 | |
| 28 | Au100g | 358.00 | 360.40 | 357.01 | 359.69 | 3.26 | 0.0092 | 359.73 | 161 | 57,917,540.00 | ||
| Au9995 | 359.00 | 360.40 | 359.00 | 359.48 | 3.48 | 0.0098 | 359.97 | 3,310 | 1,191,533,600.00 | |||
| Au9999 | 360.00 | 360.70 | 357.10 | 360.03 | 3.84 | 0.0108 | 360.11 | 5,686 | 2,047,619,020.00 | |||
| Pt9995 | 349.80 | 351.50 | 349.80 | 351.45 | 5.2 | 0.015 | 350.79 | 72 | 25,257,000.00 | |||
| Ag(T+D) | 7110.00 | 7243.00 | 7072.00 | 7234.00 | 188 | 0.0267 | 7164.00 | 1,487,050 | 10,653,801,938.00 | 2,553,800 | 1,980 | |
| Au(T+D) | 357.23 | 360.40 | 357.23 | 359.87 | 4.06 | 0.0114 | 359.48 | 17,100 | 6,147,127,780.00 | 124,304 | 27,352 |