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

2012年11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：2012-11-30
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 Ag(T+D) 6710.00 6784.00 6692.00 6766.00 95 0.0142 6738.00 1,069,380 7,205,981,728.00 3,319,040 90 
Au(T+D) 345.00 346.80 344.81 345.54 1.26 0.0037 345.74 19,532 6,753,024,540.00 151,752 6,148 
Au100g 345.00 347.00 345.00 345.93 1.6 0.0047 346.20 64.6 22,326,130.00 　 　
Au9995  345.60 346.30 345.20 345.56 1.62 0.0047 345.62 3,854 1,332,021,200.00 　 　
Au9999  349.00 349.00 345.00 345.69 1.75 0.0051 345.74 2,320.80 802,408,918.00 　 　
Pt9995  331.00 331.25 330.50 330.89 3.39 0.0104 330.91 236 78,096,500.00 　 　
2 Ag(T+D) 6772.00 6787.00 6650.00 6676.00 -62 -0.0092 6712.00 1,022,806 6,865,667,366.00 3,373,694 60 
Au(T+D) 345.60 346.35 342.80 343.47 -2.27 -0.0066 344.05 13,948 4,798,843,580.00 149,928 7,622 
Au100g 346.50 347.00 343.60 343.64 -2.29 -0.0066 344.46 103.6 35,686,516.00 　 　
Au9995  344.50 344.55 342.80 343.50 -2.06 -0.006 343.69 2,738 941,028,100.00 　 　
Au9999  347.99 347.99 342.71 343.79 -1.9 -0.0055 343.78 4,006.80 1,377,468,596.00 　 　
Pt9995  330.00 330.00 328.00 328.50 -2.39 -0.0072 328.82 400 131,529,000.00 　 　
5 Ag(T+D) 6525.00 6545.00 6436.00 6450.00 -262 -0.039 6485.00 975,532 6,327,077,062.00 3,431,738 60 
Au(T+D) 338.00 338.30 337.51 337.99 -6.06 -0.0176 337.91 17,146 5,793,887,820.00 153,972 5,376 
Au100g 341.00 341.00 338.30 338.90 -4.74 -0.0138 339.04 125.6 42,583,908.00 　 　
Au9995  338.00 338.45 337.60 338.10 -5.4 -0.0157 337.87 3,238 1,094,052,940.00 　 　
Au9999  343.79 343.79 337.60 338.16 -5.63 -0.0164 337.96 3,418.80 1,155,413,884.00 　 　
Pt9995  326.25 326.50 325.00 326.29 -2.21 -0.0067 325.84 200 65,168,000.00 　 　
6 Ag(T+D) 6475.00 6500.00 6441.00 6484.00 -1 -0.0002 6476.00 553,204 3,582,813,274.00 3,395,692 270 
Au(T+D) 338.20 339.52 338.00 339.45 1.54 0.0046 339.04 11,966 4,056,988,520.00 155,688 5,986 
Au100g 340.00 340.20 338.80 339.90 1 0.003 339.82 129.6 44,041,166.00 　 　
Au50g 339.38 339.38 339.38 339.38 -17.12 -0.048 339.38 0.1 33,938.00 　 　
Au9995  338.90 339.51 338.00 339.38 1.28 0.0038 339.18 3,336 1,131,514,340.00 　 　
Au9999  339.99 339.99 338.30 339.42 1.26 0.0037 339.24 5,374 1,822,591,036.00 　 　
Pt9995  325.50 327.00 325.50 326.50 0.21 0.0006 326.00 530 172,781,000.00 　 　
7 Ag(T+D) 6519.00 6708.00 6475.00 6686.00 210 0.0324 6613.00 1,918,418 12,686,651,806.00 3,426,298 90 
Au(T+D) 340.00 347.25 339.80 346.99 7.95 0.0235 344.52 27,636 9,521,248,360.00 158,950 11,060 
Au100g 341.39 347.68 340.20 347.32 7.42 0.0218 345.69 104.6 36,159,606.00 　 　
Au9995  339.38 347.20 334.00 347.00 7.62 0.0225 345.49 4,494 1,552,671,000.00 　 　
Au9999  343.78 347.25 339.12 347.18 7.76 0.0229 345.65 3,022.80 1,044,851,432.00 　 　
Pt9995  325.00 329.00 324.00 329.00 2.5 0.0077 326.62 340 111,051,000.00 　 　
8 Ag(T+D) 6640.00 6697.00 6523.00 6609.00 -4 -0.0006 6609.00 1,556,268 10,285,458,938.00 3,428,304 2,100 
Au(T+D) 346.20 347.59 343.00 345.47 0.95 0.0028 345.45 17,032 5,883,853,780.00 159,350 9,338 
Au100g 346.10 348.00 344.61 345.98 -1.34 -0.0039 346.11 122.8 42,502,596.00 　 　
Au9995  346.60 347.20 345.20 345.46 -1.54 -0.0044 345.53 2,192 757,420,680.00 　 　
Au9999  346.00 347.49 343.02 345.49 -1.69 -0.0049 345.59 3,945 1,363,368,040.00 　 　
Pt9995  325.80 325.80 325.00 325.13 -3.87 -0.0118 325.43 280 91,121,000.00 　 　
9 Ag(T+D) 6636.00 6725.00 6585.00 6684.00 75 0.0114 6673.00 1,251,026 8,348,769,018.00 3,299,918 2,190 
Ag999 6800.00 6800.00 6800.00 6800.00 -200 -0.0286 6800.00 300 2,040,000.00 20 　
Au(T+D) 345.27 348.88 344.40 348.39 2.94 0.0085 347.83 21,516 7,483,943,920.00 159,858 10,862 
Au100g 345.99 349.00 345.00 348.86 2.88 0.0083 348.14 57.4 19,983,626.00 　 　
Au9995  347.00 348.83 347.00 348.32 2.86 0.0083 348.54 4,746 1,654,218,240.00 　 　
Au9999  347.40 348.99 344.60 348.32 2.83 0.0082 348.33 3,662.80 1,275,867,536.00 　 　
Pt9995  325.00 327.50 324.20 327.48 2.35 0.0072 326.92 148 48,384,800.00 　 　
12 Ag(T+D) 6758.00 6776.00 6710.00 6735.00 62 0.0093 6737.00 420,408 2,832,405,970.00 3,321,854 　
Ag999 6900.00 6900.00 6900.00 6900.00 100 0.0147 6900.00 300 2,070,000.00 20 　
Au(T+D) 349.60 349.60 347.75 348.21 0.38 0.0011 348.16 10,400 3,620,960,120.00 161,208 8,202 
Au100g 349.98 349.98 348.30 349.00 0.14 0.0004 348.79 35.8 12,486,878.00 　 　
Au9995  348.60 348.65 347.80 348.07 -0.25 -0.0007 348.18 2,698 939,395,980.00 　 　
Au9999  350.00 350.00 347.51 348.24 -0.08 -0.0002 348.25 4,805 1,673,374,542.00 　 　
Pt9995  329.75 330.50 329.00 330.00 2.52 0.0077 329.81 178 58,674,000.00 　 　
13 Ag(T+D) 6738.00 6743.00 6650.00 6687.00 -50 -0.0074 6687.00 789,454 5,279,311,380.00 3,414,176 300 
Au(T+D) 348.20 348.60 345.60 345.94 -2.22 -0.0064 346.10 20,850 7,216,274,380.00 166,326 8,636 
Au100g 349.00 349.00 346.00 346.08 -2.92 -0.0084 346.70 45.4 15,740,230.00 　 　
Au9995  346.20 346.75 345.60 345.99 -2.08 -0.006 345.78 3,806 1,316,063,300.00 　 　
Au9999  349.78 349.78 345.60 346.01 -2.23 -0.0064 345.91 4,871.60 1,685,159,562.00 　 　
Pt9995  327.50 328.50 327.50 328.23 -1.77 -0.0054 327.67 142 46,530,000.00 　 　
14 Ag(T+D) 6730.00 6748.00 6651.00 6721.00 34 0.0051 6713.00 1,199,344 8,051,665,472.00 3,356,336 　
Au(T+D) 346.30 346.89 344.50 346.26 0.16 0.0005 346.22 14,684 5,084,022,000.00 166,872 7,710 
Au100g 346.60 347.50 345.00 346.49 0.41 0.0012 346.93 50.4 17,485,578.00 　 　
Au9995  346.10 346.82 345.70 345.70 -0.29 -0.0008 346.47 3,550 1,229,969,820.00 　 　
Au9999  348.00 348.00 345.00 346.29 0.28 0.0008 346.65 4,419.80 1,532,137,718.00 　 　
Pt9995  332.50 335.00 332.50 334.97 6.74 0.0205 334.33 110 36,776,600.00 　 　
15 Ag(T+D) 6708.00 6762.00 6690.00 6719.00 6 0.0009 6727.00 740,088 4,978,851,196.00 3,343,540 240 
Au(T+D) 345.50 347.23 345.30 345.51 -0.71 -0.0021 345.98 12,546 4,340,733,880.00 165,594 5,428 
Au100g 347.70 347.70 346.00 346.33 -0.16 -0.0005 346.61 39 13,518,052.00 　 　
Au9995  345.80 346.10 345.45 345.45 -0.25 -0.0007 345.87 3,234 1,118,567,800.00 　 　
Au9999  345.71 347.30 345.70 345.76 -0.53 -0.0015 345.95 3,968.60 1,384,948,828.00 　 　
Pt9995  333.00 334.00 331.50 332.46 -2.51 -0.0075 332.28 248 82,406,700.00 　 　
16 Ag(T+D) 6705.00 6745.00 6660.00 6685.00 -42 -0.0062 6701.00 1,238,104 8,297,721,796.00 3,351,262 180 
Ag999 6800.00 6800.00 6800.00 6800.00 -100 -0.0145 6800.00 360 2,448,000.00 24 　
Au(T+D) 344.68 346.20 343.00 344.06 -1.92 -0.0056 344.25 16,870 5,807,501,580.00 165,782 8,784 
Au100g 346.00 346.92 344.00 344.19 -2.14 -0.0062 344.87 59.4 20,485,452.00 　 　
Au9995  344.30 344.35 343.90 344.10 -1.35 -0.0039 344.16 3,606 1,241,067,800.00 　 　
Au9999  346.00 346.20 343.50 344.11 -1.65 -0.0048 344.34 3,209.40 1,105,394,966.00 　 　
Pt9995  330.00 330.00 327.50 327.50 -4.96 -0.0149 328.09 194 63,650,000.00 　 　
19 Ag(T+D) 6700.00 6740.00 6695.00 6730.00 29 0.0043 6726.00 356,432 2,397,620,866.00 3,264,970 420 
Au(T+D) 345.00 346.29 345.00 346.15 1.9 0.0055 345.82 11,060 3,824,851,440.00 166,494 6,626 
Au100g 346.50 348.00 343.00 346.25 2.06 0.006 346.17 29.4 10,177,532.00 　 　
Au9995  345.50 346.35 345.00 346.20 2.1 0.0061 345.76 4,194 1,450,117,920.00 　 　
Au9999  347.00 347.00 345.51 346.19 2.08 0.006 345.87 3,557.80 1,230,545,532.00 　 　
Pt9995  328.50 329.00 328.50 328.80 1.3 0.004 328.67 186 61,134,000.00 　 　
20 Ag(T+D) 6739.00 6838.00 6732.00 6820.00 94 0.014 6793.00 1,371,334 9,315,489,652.00 3,271,332 　
Au(T+D) 346.78 348.00 346.20 347.63 1.81 0.0052 347.52 21,266 7,390,547,940.00 171,674 9,358 
Au100g 347.40 348.50 346.01 347.80 1.55 0.0045 347.95 31 10,786,676.00 　 　
Au9995  347.80 347.80 345.76 347.58 1.38 0.004 347.66 3,280 1,140,351,460.00 　 　
Au9999  347.20 348.00 346.50 347.67 1.48 0.0043 347.72 4,767.40 1,660,973,370.00 　 　
Pt9995  328.00 331.75 328.00 331.54 2.74 0.0083 331.04 178 58,926,600.00 　 　
21 Ag(T+D) 6810.00 6829.00 6780.00 6786.00 -7 -0.001 6801.00 801,550 5,451,376,142.00 3,297,106 300 
Ag999 6900.00 6900.00 6900.00 6900.00 100 0.0147 6900.00 300 2,070,000.00 20 　
Au(T+D) 347.17 347.80 345.41 345.43 -2.09 -0.006 346.32 15,652 5,420,620,700.00 171,272 5,774 
Au100g 347.50 348.20 346.00 346.09 -1.71 -0.0049 346.74 41 14,216,482.00 　 　
Au9995  346.39 346.49 345.40 345.60 -1.98 -0.0057 346.21 3,626 1,255,359,520.00 　 　
Au9999  348.98 348.98 345.60 345.60 -2.07 -0.006 346.26 3,540.60 1,225,972,042.00 　 　
Pt9995  330.50 332.00 329.00 329.04 -2.5 -0.0075 329.97 400 131,989,000.00 　 　
22 Ag(T+D) 6800.00 6867.00 6791.00 6844.00 43 0.0063 6836.00 701,184 4,793,604,002.00 3,301,206 30 
Au(T+D) 346.20 347.19 345.30 346.67 0.35 0.001 346.66 14,270 4,946,842,180.00 174,424 8,474 
Au100g 346.09 347.60 346.09 347.01 0.92 0.0027 347.32 23.4 8,127,336.00 　 　
Au9995  346.00 347.18 346.00 346.57 0.97 0.0028 347.03 3,630 1,259,731,960.00 　 　
Au9999  347.19 347.30 345.46 346.80 1.2 0.0035 347.03 5,703.60 1,979,330,064.00 　 　
Pt9995  331.75 333.00 331.75 332.50 3.46 0.0105 332.11 312 103,620,000.00 　 　
23 Ag(T+D) 6851.00 6875.00 6830.00 6870.00 34 0.005 6854.00 454,004 3,112,043,996.00 3,244,130 　
Au(T+D) 347.30 347.35 346.40 346.75 0.09 0.0003 346.86 12,170 4,221,334,960.00 172,848 9,258 
Au100g 347.60 347.80 346.70 347.00 -0.01 0 347.48 40 13,899,424.00 　 　
Au9995  346.70 347.10 346.60 346.67 0.1 0.0003 346.83 4,892 1,696,708,700.00 　 　
Au9999  347.89 347.89 346.60 346.77 -0.03 -0.0001 346.93 5,087 1,765,073,208.00 　 　
Pt9995  331.75 332.50 331.75 332.41 -0.09 -0.0003 332.01 138 45,818,000.00 　 　
26 Ag(T+D) 6978.00 6998.00 6945.00 6990.00 136 0.0198 6975.00 610,974 4,262,005,098.00 3,210,584 　
Au(T+D) 349.90 350.50 349.69 350.09 3.23 0.0093 349.98 17,780 6,222,756,200.00 172,152 8,082 
Au100g 350.00 350.50 349.70 350.16 3.16 0.0091 350.06 48.8 17,083,382.00 　 　
Au9995  350.00 350.20 349.75 350.09 3.42 0.0099 349.97 6,012 2,104,061,460.00 　 　
Au9999  351.88 351.88 349.60 350.14 3.37 0.0097 350.00 4,708.20 1,647,907,512.00 　 　
Pt9995  338.00 338.25 337.75 338.19 5.78 0.0174 337.94 146 49,340,000.00 　 　
27 Ag(T+D) 7006.00 7032.00 6984.00 7003.00 28 0.004 7009.00 864,210 6,057,630,242.00 3,292,176 　
Au(T+D) 350.10 350.50 349.51 349.85 -0.13 -0.0004 350.06 13,718 4,802,143,320.00 171,150 7,434 
Au100g 350.10 350.48 350.00 350.00 -0.16 -0.0005 350.17 47.2 16,528,258.00 　 　
Au9995  350.20 350.35 349.81 349.90 -0.19 -0.0005 350.02 2,960 1,036,061,540.00 　 　
Au9999  350.14 350.80 349.80 349.98 -0.16 -0.0005 350.10 2,984.60 1,044,719,494.00 　 　
Pt9995  337.80 338.50 337.80 338.50 0.31 0.0009 338.43 68 23,013,800.00 　 　
28 Ag(T+D) 7000.00 7011.00 6945.00 6953.00 -56 -0.008 6975.00 887,224 6,188,627,248.00 3,381,146 3,150 
Au(T+D) 349.95 350.00 347.50 347.66 -2.4 -0.0069 348.48 17,626 6,142,360,200.00 171,076 7,498 
Au100g 349.00 350.00 348.00 348.04 -1.96 -0.0056 348.87 41.8 14,582,974.00 　 　
Au9995  350.30 350.30 347.00 347.64 -2.26 -0.0065 348.18 3,306 1,151,090,340.00 　 　
Au9999  350.00 350.00 347.70 347.72 -2.26 -0.0065 348.36 4,947.20 1,721,891,184.00 　 　
Pt9995  337.50 337.50 336.00 336.66 -1.84 -0.0054 336.68 144 48,482,000.00 　 　
29 Ag(T+D) 6935.00 6959.00 6788.00 6884.00 -91 -0.0131 6881.00 2,003,806 13,789,592,660.00 3,321,918 　
Au(T+D) 347.39 347.60 342.60 344.17 -4.31 -0.0124 344.23 22,142 7,622,083,460.00 169,524 10,750 
Au100g 348.04 348.04 342.00 345.08 -2.96 -0.0085 344.71 85.2 29,370,012.00 　 　
Au9995  343.00 344.70 343.00 343.96 -3.68 -0.0106 344.23 3,788 1,303,949,280.00 　 　
Au9999  348.95 348.95 343.10 344.37 -3.35 -0.0096 344.50 4,942.80 1,696,810,104.00 　 　
Pt9995  336.00 337.00 334.50 336.59 -0.07 -0.0002 336.88 200 67,376,000.00 　 　
30 Ag(T+D) 6954.00 7011.00 6911.00 6991.00 110 0.016 6969.00 1,388,324 9,675,722,550.00 3,271,508 60 
Au(T+D) 344.99 345.90 344.14 345.70 1.47 0.0043 345.25 17,660 6,097,117,280.00 164,490 10,324 
Au100g 346.00 346.50 345.00 345.70 0.62 0.0018 345.85 41 14,180,190.00 　 　
Au9995  345.28 345.60 345.01 345.57 1.61 0.0047 345.29 3,368 1,162,954,760.00 　 　
Au9999  345.85 346.20 344.60 346.02 1.65 0.0048 345.46 3,704.80 1,279,876,950.00 　 　
Pt9995  340.00 341.00 338.00 338.86 2.27 0.0067 339.03 256 86,794,000.00 　

本文引用地址：http://www.worldmetal.cn/jg/show-280457-1.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