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

2013年5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：2013-06-07
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
2 Ag(T+D) 4737.00 4765.00 4705.00 4749.00 -132 -0.027 4738.00 924,710 4,381,771,028.00 2,728,708 　
Ag99.99  4700.00 4735.00 4695.00 4697.00 -265 -0.0534 4697.00 4,830 22,690,050.00 322 　
Au(T+D) 290.61 292.00 290.00 291.78 -3.41 -0.0116 290.77 23,270 6,766,298,500.00 236,974 220 
Au100g 298.60 298.60 293.40 295.73 -2.5 -0.0084 295.08 157.2 46,386,854.00 　 　
Au50g 296.00 296.00 294.98 295.49 -1.01 -0.0034 295.49 0.4 118,196.00 　 　
Au9995  294.50 295.00 293.00 293.71 -2.17 -0.0073 294.10 5,940 1,746,975,400.00 　 　
Au9999  296.50 296.57 292.25 294.58 -1.92 -0.0065 293.88 23,811.20 6,997,852,802.00 　 　
Pt9995  306.00 308.00 305.50 307.50 1.6 0.0052 306.92 786 241,242,000.00 　 　
3 Ag(T+D) 4802.00 4849.00 4768.00 4845.00 107 0.0226 4810.00 1,989,648 9,570,791,214.00 2,769,428 　
Ag99.99  4800.00 4810.00 4800.00 4805.00 108 0.023 4805.00 4,800 23,064,000.00 320 　
Au(T+D) 292.99 295.50 292.56 295.03 4.26 0.0147 294.09 34,478 10,139,896,780.00 240,738 　
Au100g 297.00 298.00 295.20 297.47 1.74 0.0059 297.26 147.6 43,876,584.00 　 　
Au50g 296.80 296.80 296.80 296.80 1.31 0.0044 296.80 0.1 29,680.00 　 　
Au9995  295.20 297.70 287.20 289.75 -3.96 -0.0135 296.73 3,168 940,058,060.00 　 　
Au9999  296.87 297.70 295.00 296.80 2.22 0.0075 296.86 26,430.80 7,846,420,428.00 　 　
Pt9995  310.50 313.50 309.50 313.13 5.63 0.0183 312.60 344 107,536,000.00 　 　
6 Ag(T+D) 4870.00 4917.00 4831.00 4853.00 43 0.0089 4863.00 736,690 3,582,829,116.00 2,833,310 　
Ag99.99  4820.00 4830.00 4820.00 4824.00 19 0.004 4824.00 4,200 20,262,000.00 280 　
Au(T+D) 294.50 295.85 294.21 294.31 0.22 0.0008 294.99 14,490 4,274,478,420.00 237,890 6 
Au100g 297.69 298.85 297.22 298.82 1.35 0.0045 298.07 109 32,489,948.00 　 　
Au9995  297.30 299.50 297.00 299.48 9.73 0.0336 298.24 5,496 1,639,134,600.00 　 　
Au9999  296.80 299.60 296.80 299.60 2.8 0.0094 298.04 15,995.40 4,767,369,788.00 　 　
Pt9995  312.00 313.00 311.00 311.13 -2 -0.0064 311.59 288 89,739,000.00 　 　
7 Ag(T+D) 4820.00 4837.00 4720.00 4742.00 -121 -0.0249 4778.00 2,154,600 10,296,726,674.00 2,965,364 3,480 
Ag99.99  4800.00 4800.00 4800.00 4800.00 -24 -0.005 4800.00 4,200 20,160,000.00 280 　
Au(T+D) 294.00 294.25 290.89 291.29 -3.7 -0.0125 292.18 31,262 9,134,244,600.00 233,804 36 
Au100g 298.07 298.70 295.00 295.73 -3.09 -0.0103 296.91 136.2 40,439,814.00 　 　
Au50g 297.50 297.50 297.50 297.50 0.7 0.0024 297.50 0.3 89,250.00 　 　
Au9995  298.00 298.50 293.80 294.13 -5.35 -0.0179 295.47 3,170 936,661,180.00 　 　
Au9999  300.00 300.00 294.00 294.00 -5.6 -0.0187 296.39 21,268 6,303,697,872.00 　 　
Pt9995  310.50 311.00 309.75 309.89 -1.24 -0.004 310.35 224 69,520,500.00 　 　
8 Ag(T+D) 4705.00 4797.00 4696.00 4772.00 -6 -0.0013 4748.00 1,952,470 9,270,733,106.00 3,059,808 2,040 
Ag99.99  4750.00 4750.00 4740.00 4745.00 -55 -0.0115 4745.00 4,800 22,776,000.00 320 　
Au(T+D) 288.50 290.92 287.50 290.60 -1.58 -0.0054 289.65 32,836 9,511,105,120.00 237,520 　
Au100g 292.01 295.85 292.01 294.00 -1.73 -0.0059 294.38 121.8 35,855,568.00 　 　
Au50g 294.00 295.81 294.00 294.45 -3.05 -0.0103 294.45 2 588,903.00 　 　
Au9995  292.00 295.90 292.00 294.34 0.21 0.0007 294.89 2,422 714,238,240.00 　 　
Au9999  294.00 296.00 292.10 294.52 0.52 0.0018 294.55 22,260.80 6,740,260,688.00 　 　
Pt9995  307.75 310.50 307.25 310.18 0.29 0.0009 308.67 280 86,430,000.00 　 　
9 Ag(T+D) 4780.00 4832.00 4746.00 4807.00 59 0.0124 4792.00 1,686,960 8,084,863,674.00 3,050,178 2,430 
Ag99.99  4800.00 4800.00 4790.00 4795.00 50 0.0105 4795.00 4,800 23,016,000.00 320 　
Au(T+D) 292.50 294.35 291.52 293.35 3.7 0.0128 293.40 24,310 7,132,613,760.00 240,236 　
Au100g 297.00 297.79 294.51 296.88 2.88 0.0098 296.93 107 31,772,174.00 　 　
Au50g 297.50 297.50 297.50 297.50 3.05 0.0104 297.50 0.6 178,500.00 　 　
Au9995  296.50 297.70 296.40 296.85 2.51 0.0085 297.21 2,260 671,709,240.00 　 　
Au9999  296.80 297.80 295.80 296.79 2.27 0.0077 297.20 13,511.20 4,015,599,372.00 　 　
Pt9995  311.00 312.50 311.00 311.18 1 0.0032 311.95 352 109,809,600.00 　 　
Au(T+N1) 295.50 295.50 295.50 295.50 12.78 0.0452 295.50 2 591,000.00 2 　
10 Ag(T+D) 4774.00 4795.00 4735.00 4772.00 -20 -0.0042 4768.00 1,417,838 6,760,597,384.00 2,972,048 5,700 
Ag99.99  4720.00 4725.00 4720.00 4722.00 -73 -0.0152 4722.00 4,800 22,668,000.00 320 　
Au(T+D) 292.01 293.50 290.20 291.84 -1.56 -0.0053 291.62 21,610 6,302,039,560.00 241,258 　
Au100g 296.30 297.75 295.88 296.73 -0.15 -0.0005 296.73 106.2 31,513,618.00 　 　
Au50g 296.50 296.50 296.50 296.50 -1 -0.0034 296.50 0.1 29,650.00 　 　
Au9995  295.01 297.30 295.00 296.81 -0.04 -0.0001 296.39 2,550 755,812,180.00 　 　
Au9999  296.80 298.00 295.10 296.17 -0.62 -0.0021 296.00 16,370.60 4,845,846,046.00 　 　
Pt9995  312.00 314.00 312.00 312.52 1.34 0.0043 312.94 262 81,992,000.00 　 　
13 Ag(T+D) 4752.00 4778.00 4725.00 4730.00 -38 -0.008 4742.00 884,828 4,196,273,058.00 3,002,730 18,780 
Ag99.99  4730.00 4730.00 4730.00 4730.00 8 0.0017 4730.00 4,800 22,704,000.00 320 　
Au(T+D) 287.10 287.98 285.30 286.33 -5.29 -0.0181 286.50 23,098 6,617,805,100.00 248,650 　
Au100g 293.50 295.00 292.60 293.54 -3.19 -0.0108 293.37 91.8 26,931,640.00 　 　
Au50g 293.00 293.00 293.00 293.00 -3.5 -0.0118 293.00 0.4 117,200.00 　 　
Au9995  292.00 293.60 291.90 293.18 -3.63 -0.0122 292.95 3,206 939,212,140.00 　 　
Au9999  296.17 296.17 291.00 293.64 -2.53 -0.0085 292.96 9,816.40 2,875,880,378.00 　 　
Pt9995  309.50 310.00 308.50 308.50 -4.02 -0.0129 309.24 404 124,934,000.00 　 　
14 Ag(T+D) 4756.00 4765.00 4731.00 4742.00 0 0 4749.00 914,982 4,345,552,898.00 2,974,386 14,520 
Ag99.99  4740.00 4755.00 4740.00 4748.00 18 0.0038 4746.00 10,410 49,411,050.00 694 　
Au(T+D) 286.51 290.50 285.61 287.30 0.8 0.0028 287.39 18,600 5,345,504,100.00 250,704 　
Au100g 294.00 294.89 292.61 292.92 -0.62 -0.0021 293.61 82.8 24,311,160.00 　 　
Au50g 294.58 294.58 294.58 294.58 1.58 0.0054 294.58 0.3 88,374.00 　 　
Au9995  294.45 294.45 291.11 291.67 -1.51 -0.0052 292.89 1,994 584,032,100.00 　 　
Au9999  295.00 295.00 288.70 291.84 -1.8 -0.0061 293.17 11,480.60 3,365,861,714.00 　 　
Pt9995  308.50 312.00 307.00 311.03 2.53 0.0082 308.69 526 162,374,500.00 　 　
15 Ag(T+D) 4665.00 4733.00 4611.00 4628.00 -121 -0.0255 4673.00 2,932,320 13,705,636,030.00 3,130,344 12,750 
Ag99.99  4675.00 4675.00 4665.00 4668.00 -78 -0.0164 4668.00 2,580 12,044,700.00 172 　
Au(T+D) 284.80 287.20 282.80 283.15 -4.24 -0.0148 284.93 41,744 11,894,247,160.00 249,672 　
Au100g 292.00 293.00 288.05 288.19 -4.73 -0.0162 291.13 93 27,075,186.00 　 　
Au50g 291.50 291.50 291.50 291.50 -3.08 -0.0105 291.50 0.1 29,150.00 　 　
Au9995  290.00 290.00 285.00 285.00 -6.67 -0.0229 288.03 2,060 593,356,660.00 　 　
Au9999  290.00 292.00 285.60 285.60 -6.24 -0.0214 288.14 17,277.20 4,998,509,486.00 　 　
Pt9995  309.00 311.50 309.00 310.14 -0.89 -0.0029 310.78 294 91,371,000.00 　 　
16 Ag(T+D) 4614.00 4637.00 4550.00 4550.00 -123 -0.0263 4587.00 2,706,464 12,414,809,582.00 3,283,732 6,450 
Ag99.99  4565.00 4565.00 4565.00 4565.00 -103 -0.0221 4565.00 810 3,697,650.00 54 　
Au(T+D) 282.59 283.79 278.60 278.72 -6.21 -0.0218 280.42 47,180 13,230,600,320.00 253,772 　
Au100g 288.20 289.00 284.00 284.00 -4.19 -0.0145 286.06 113.6 32,497,050.00 　 　
Au50g 286.10 286.10 286.10 286.10 -5.4 -0.0185 286.10 0.2 57,220.00 　 　
Au9995  285.00 285.00 280.60 280.86 -4.14 -0.0145 283.01 2,138 605,077,920.00 　 　
Au9999  285.60 288.00 280.55 280.94 -4.66 -0.0163 282.69 13,145.80 3,717,524,320.00 　 　
Pt9995  307.00 309.00 306.50 307.15 -2.99 -0.0096 308.09 446 137,411,000.00 　 　
17 Ag(T+D) 4550.00 4591.00 4526.00 4552.00 -35 -0.0076 4557.00 2,343,056 10,677,508,756.00 3,157,988 5,610 
Ag99.99  4565.00 4570.00 4550.00 4562.00 -3 -0.0007 4561.00 2,940 13,409,400.00 196 　
Au(T+D) 277.00 279.69 276.50 276.80 -3.62 -0.0129 277.77 39,240 10,900,050,580.00 247,400 　
Au100g 284.50 284.50 280.00 281.99 -2.01 -0.0071 281.95 148.8 41,955,170.00 　 　
Au50g 284.10 284.10 280.00 281.39 -4.71 -0.0165 281.39 1.1 309,530.00 　 　
Au9995  277.70 281.20 277.00 277.80 -3.06 -0.0109 279.17 1,696 473,477,580.00 　 　
Au9999  280.70 282.00 277.50 277.96 -2.98 -0.0106 279.41 19,527.20 5,463,467,114.00 　 　
Pt9995  307.00 308.00 306.00 306.52 -0.63 -0.0021 307.35 664 204,087,000.00 　 　
20 Ag(T+D) 4300.00 4422.00 4300.00 4330.00 -227 -0.0498 4360.00 2,166,750 9,447,302,570.00 3,084,870 22,530 
Ag99.99  4330.00 4330.00 4330.00 4330.00 -231 -0.0507 4330.00 3,000 12,990,000.00 200 　
Au(T+D) 269.00 271.29 269.00 270.78 -6.99 -0.0252 270.57 36,176 9,788,214,060.00 249,852 　
Au100g 281.61 281.61 273.50 277.38 -4.61 -0.0164 274.92 150.8 41,458,908.00 　 　
Au50g 274.51 274.51 274.51 274.51 -6.88 -0.0245 274.51 1.1 301,961.00 　 　
Au9995  272.60 276.00 272.55 275.89 -1.91 -0.0069 273.70 2,718 743,941,280.00 　 　
Au9999  275.00 277.00 268.07 276.44 -1.52 -0.0055 273.40 15,981.20 4,369,326,274.00 　 　
Pt9995  299.95 301.00 299.95 301.00 -5.52 -0.018 300.55 484 145,471,000.00 　 　
21 Ag(T+D) 4361.00 4665.00 4337.00 4554.00 194 0.0445 4487.00 4,222,756 18,949,047,622.00 3,034,090 25,590 
Ag99.99  4525.00 4525.00 4520.00 4522.00 192 0.0443 4522.00 600 2,713,500.00 40 　
Au(T+D) 273.20 280.53 271.00 279.61 9.04 0.0334 277.53 45,388 12,596,535,640.00 253,444 　
Au100g 278.00 284.49 278.00 283.07 5.69 0.0205 282.78 118.6 33,538,814.00 　 　
Au50g 284.00 284.00 284.00 284.00 9.49 0.0346 284.00 0.1 28,400.00 　 　
Au9995  278.00 284.10 278.00 282.55 6.66 0.0241 282.79 3,708 1,048,608,640.00 　 　
Au9999  277.90 284.35 276.03 282.64 6.2 0.0224 282.38 18,062.80 5,100,627,262.00 　 　
Pt9995  302.00 308.00 300.75 305.76 4.76 0.0158 305.61 438 133,857,200.00 　 　
22 Ag(T+D) 4488.00 4555.00 4444.00 4547.00 60 0.0134 4501.00 2,683,520 12,080,227,696.00 3,045,218 6,420 
Ag99.99  4530.00 4535.00 4530.00 4531.00 9 0.002 4531.00 840 3,806,400.00 56 　
Au(T+D) 275.85 279.20 273.80 279.00 1.47 0.0053 276.67 31,172 8,624,392,820.00 257,950 　
Au100g 280.10 282.88 279.35 282.00 -1.07 -0.0038 281.37 62.6 17,613,782.00 　 　
Au9995  281.10 281.55 279.80 281.23 -1.32 -0.0047 280.84 2,106 591,458,940.00 　 　
Au9999  282.64 282.64 278.78 281.56 -1.08 -0.0038 280.67 13,920.80 3,907,249,242.00 　 　
Pt9995  302.00 304.75 301.50 304.41 -1.35 -0.0044 303.34 368 111,631,500.00 　 　
23 Ag(T+D) 4581.00 4698.00 4432.00 4495.00 -6 -0.0013 4546.00 5,054,220 22,980,583,416.00 3,081,796 6,900 
Ag99.99  4435.00 4480.00 4435.00 4457.00 -74 -0.0163 4457.00 600 2,674,500.00 40 　
Au(T+D) 280.00 284.00 273.05 276.91 0.24 0.0009 276.96 50,568 14,005,685,320.00 261,738 　
Au100g 286.68 286.68 279.60 281.12 -0.88 -0.0031 282.03 99.2 27,977,992.00 　 　
Au9995  284.50 285.65 277.60 279.07 -2.16 -0.0077 278.90 1,726 481,385,220.00 　 　
Au9999  283.50 285.60 277.50 278.00 -3.56 -0.0126 278.88 12,521.40 3,492,029,100.00 　 　
Pt9995  304.00 305.50 302.00 302.89 -1.52 -0.005 302.98 400 121,194,500.00 　 　
24 Ag(T+D) 4492.00 4538.00 4470.00 4518.00 -28 -0.0062 4505.00 1,794,296 8,084,312,044.00 3,042,562 4,230 
Ag99.99  4525.00 4525.00 4515.00 4519.00 62 0.0139 4519.00 810 3,660,750.00 54 　
Au(T+D) 278.00 279.85 276.61 278.50 1.54 0.0056 278.56 35,356 9,848,872,920.00 265,918 10 
Au100g 282.00 282.90 280.01 280.86 -0.26 -0.0009 281.33 56.2 15,811,064.00 　 　
Au50g 282.40 282.41 280.50 280.93 -3.07 -0.0108 281.21 2.1 590,555.00 　 　
Au9995  281.00 281.10 278.90 279.00 -0.07 -0.0003 280.18 1,808 506,582,480.00 　 　
Au9999  282.80 282.80 278.00 279.20 1.2 0.0043 280.16 22,455 6,291,020,468.00 　 　
Pt9995  302.00 303.50 301.50 302.64 -0.25 -0.0008 302.19 376 113,627,000.00 　 　
27 Ag(T+D) 4488.00 4552.00 4476.00 4550.00 45 0.01 4528.00 673,686 3,050,959,036.00 3,118,930 14,910 
Ag99.99  4520.00 4520.00 4520.00 4520.00 1 0.0002 4520.00 300 1,356,000.00 20 　
Au(T+D) 277.80 279.60 277.60 279.43 0.87 0.0031 278.68 12,336 3,437,890,040.00 271,404 　
Au100g 281.00 282.00 281.00 281.20 0.34 0.0012 281.29 48.6 13,670,750.00 　 　
Au9995  279.50 280.70 279.50 280.69 1.69 0.0061 280.39 2,710 759,858,660.00 　 　
Au9999  282.00 282.00 279.70 280.85 1.65 0.0059 280.32 10,093.80 2,829,579,942.00 　 　
Pt9995  300.50 303.00 300.50 302.86 0.22 0.0007 302.07 276 83,374,000.00 　 　
28 Ag(T+D) 4546.00 4553.00 4515.00 4518.00 -10 -0.0022 4529.00 653,450 2,959,665,686.00 3,087,098 11,910 
Ag99.99  4530.00 4530.00 4530.00 4530.00 10 0.0022 4530.00 3,090 13,997,700.00 206 　
Au(T+D) 279.19 279.79 277.90 278.47 -0.21 -0.0008 278.57 15,670 4,365,341,220.00 266,984 　
Au100g 282.00 282.00 280.00 280.00 -1.2 -0.0043 280.90 58 16,292,560.00 　 　
Au9995  280.10 280.80 279.00 279.12 -1.57 -0.0056 279.72 2,216 619,865,140.00 　 　
Au9999  282.00 282.00 278.81 279.14 -1.71 -0.0061 279.66 15,640.60 4,374,073,114.00 　 　
Pt9995  301.00 301.50 300.75 301.18 -1.68 -0.0056 300.83 318 95,664,000.00 　 　
29 Ag(T+D) 4488.00 4541.00 4466.00 4485.00 -44 -0.0097 4496.00 2,510,250 11,286,746,408.00 3,107,760 8,700 
Ag99.99  4505.00 4505.00 4505.00 4505.00 -25 -0.0055 4505.00 360 1,621,800.00 24 　
Au(T+D) 276.90 280.34 275.90 277.80 -0.77 -0.0028 277.62 38,204 10,606,276,060.00 257,396 6,264 
Au100g 280.89 280.89 278.90 279.00 -1 -0.0036 279.46 79.2 22,133,508.00 　 　
Au9995  278.50 278.75 277.15 277.84 -1.28 -0.0046 277.91 2,046 568,622,160.00 　 　
Au9999  279.99 280.50 277.00 277.96 -1.18 -0.0042 278.00 19,598.80 5,448,512,520.00 　 　
Pt9995  301.50 303.75 301.50 303.46 2.28 0.0076 303.27 248 75,212,500.00 　 　
30 Ag(T+D) 4498.00 4545.00 4478.00 4538.00 42 0.0093 4517.00 1,485,530 6,710,357,368.00 3,034,256 　
Au(T+D) 277.66 281.30 277.40 280.78 3.16 0.0114 279.71 36,224 10,132,477,280.00 263,308 6,598 
Au100g 280.00 281.45 278.81 281.12 2.12 0.0076 280.50 48 13,464,040.00 　 　
Au9995  278.70 281.20 278.70 280.80 2.96 0.0107 280.28 2,698 756,195,820.00 　 　
Au9999  278.00 281.25 277.80 280.85 2.89 0.0104 279.97 20,914.60 5,855,639,238.00 　 　
Pt9995  302.00 304.00 302.00 303.40 -0.06 -0.0002 302.93 524 158,738,000.00 　 　
Au(T+N1) 274.81 274.81 274.81 274.81 -20.69 -0.07 274.81 2 549,620.00 2 　
31 Ag(T+D) 4565.00 4610.00 4555.00 4568.00 51 0.0113 4582.00 1,947,604 8,924,268,262.00 3,043,750 　
Ag99.99  4580.00 4580.00 4580.00 4580.00 75 0.0167 4580.00 750 3,435,000.00 50 　
Au(T+D) 281.00 283.70 280.50 281.63 1.92 0.0069 282.24 38,984 11,003,199,300.00 251,980 11,718 
Au100g 282.00 283.45 282.00 282.04 0.92 0.0033 282.75 67.6 19,114,408.00 　 　
Au9995  281.10 282.95 281.10 281.70 0.9 0.0032 282.38 2,868 809,871,720.00 　 　
Au9999  282.80 283.00 281.40 281.50 0.65 0.0023 282.43 12,776.80 3,608,604,318.00 　 　
Pt9995  304.50 307.25 304.50 306.25 2.85 0.0094 306.47 212 64,973,500.00 　 　

本文引用地址：http://www.worldmetal.cn/jg/show-295880-1.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