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：2013-12-03
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 261.00 261.50 260.12 260.86 -1.15 -0.0044 260.78 29 7,562,652.00 　 　
Ag99.99  4390.00 4390.00 4390.00 4390.00 -77 -0.0172 4390.00 2,010 8,823,900.00 134 　
Au9995  260.10 260.68 260.00 260.61 -1.49 -0.0057 260.22 1,434 373,165,560.00 　 　
Au9999  262.25 262.25 259.95 260.69 -1.56 -0.006 260.29 8,904.60 2,317,828,062.00 　 　
Pt9995  299.00 299.75 299.00 299.62 -1.97 -0.0065 299.62 36 10,786,500.00 　 　
Ag(T+D) 4388.00 4413.00 4360.00 4383.00 -132 -0.0292 4388.00 1,721,090 7,553,062,416.00 3,359,612 25,470
Au(T+D) 260.60 261.40 259.60 260.60 -2.48 -0.0094 260.30 27,772 7,229,230,280.00 180,338 10,952
4 Au100g 258.36 260.00 258.36 259.15 -1.71 -0.0066 259.35 37.8 9,803,440.00 　 　
Au9995  268.00 268.00 258.30 258.35 -2.26 -0.0087 259.06 1,894 490,663,760.00 　 　
Au9999  259.00 259.88 258.05 258.41 -2.28 -0.0088 258.83 8,494.80 2,198,755,810.00 　 　
Pt9995  300.25 300.25 299.75 299.84 0.22 0.0007 299.96 94 28,196,500.00 　 　
Ag(T+D) 4370.00 4388.00 4341.00 4341.00 -47 -0.0107 4366.00 1,067,060 4,658,917,098.00 3,375,218 14,370
Au(T+D) 258.74 259.90 258.10 258.41 -1.89 -0.0073 258.78 31,412 8,128,870,160.00 180,236 10,580
5 Au100g 260.00 260.60 259.00 259.00 -0.15 -0.0006 259.83 37.4 9,717,826.00 　 　
Ag99.99  4360.00 4369.00 4350.00 4355.00 -35 -0.008 4358.00 11,970 52,174,830.00 798 　
Au9995  259.10 259.18 258.60 258.63 0.28 0.0011 258.92 2,854 738,959,220.00 　 　
Au9999  261.85 261.85 258.70 258.75 0.34 0.0013 259.09 8,711.60 2,257,126,460.00 　 　
Pt9995  299.00 300.50 299.00 300.50 0.66 0.0022 300.36 68 20,425,000.00 　 　
Ag(T+D) 4378.00 4393.00 4338.00 4358.00 -8 -0.0018 4361.00 890,564 3,884,110,084.00 3,397,380 11,460
Au(T+D) 259.96 260.18 258.50 258.60 -0.18 -0.0007 259.03 20,414 5,287,909,180.00 177,320 8,830
6 Au100g 259.00 260.49 258.10 258.75 -0.25 -0.001 258.95 41.2 10,669,144.00 　 　
Ag99.99  4365.00 4373.00 4365.00 4370.00 12 0.0028 4367.00 13,830 60,408,240.00 922 　
Au9995  257.70 258.80 257.70 258.24 -0.39 -0.0015 258.17 3,938 1,016,679,000.00 　 　
Au9999  259.85 259.90 257.70 258.11 -0.64 -0.0025 258.28 6,754.60 1,744,609,110.00 　 　
Pt9995  299.00 301.00 299.00 300.75 0.25 0.0008 300.19 148 44,428,500.00 　 　
Ag(T+D) 4356.00 4374.00 4340.00 4362.00 1 0.0002 4356.00 652,124 2,841,122,362.00 3,440,028 810
Au(T+D) 259.35 259.50 257.50 258.16 -0.87 -0.0034 258.22 18,888 4,877,261,660.00 174,600 8,032
7 Au100g 259.40 259.80 259.00 259.48 0.73 0.0028 259.46 29.8 7,732,202.00 　 　
Au9995  258.90 259.31 258.61 259.00 0.76 0.0029 258.95 3,006 778,425,740.00 　 　
Au9999  266.50 266.50 258.35 259.01 0.9 0.0035 258.92 7,123.80 1,844,523,746.00 　 　
Pt9995  302.00 303.50 302.00 303.26 2.51 0.0084 302.61 172 52,050,500.00 　 　
Ag(T+D) 4390.00 4400.00 4365.00 4385.00 29 0.0067 4382.00 792,732 3,474,177,986.00 3,445,346 11,250
Au(T+D) 259.18 259.50 258.50 258.88 0.66 0.0026 258.92 14,314 3,706,268,580.00 177,738 12,612
8 Au100g 259.50 259.50 257.00 258.01 -1.47 -0.0057 257.74 52 13,402,650.00 　 　
Ag99.99  4360.00 4365.00 4360.00 4363.00 -4 -0.0009 4363.00 1,680 7,330,200.00 112 　
Au9995  257.10 257.58 256.90 257.42 -1.58 -0.0061 257.20 2,680 689,302,860.00 　 　
Au9999  259.90 259.90 256.50 257.52 -1.49 -0.0058 257.58 10,782.80 2,777,490,786.00 　 　
Pt9995  301.00 301.00 301.00 301.00 -2.26 -0.0075 301.00 136 40,936,000.00 　 　
Ag(T+D) 4409.00 4411.00 4307.00 4364.00 -18 -0.0041 4350.00 1,429,910 6,221,115,328.00 3,372,868 3,270
Au(T+D) 259.80 259.99 255.80 257.34 -1.58 -0.0061 257.26 36,250 9,325,806,660.00 180,418 29,090
11 Au100g 258.00 258.00 253.42 253.85 -4.16 -0.0161 254.18 160.4 40,770,606.00 　 　
Ag99.99  4310.00 4310.00 4310.00 4310.00 -53 -0.0122 4310.00 570 2,456,700.00 38 　
Au9995  252.80 253.29 252.60 253.11 -4.31 -0.0167 252.84 3,476 878,891,260.00 　 　
Au9999  257.00 257.94 252.10 253.29 -4.23 -0.0164 253.11 18,840.20 4,767,421,420.00 　 　
Pt9995  298.50 298.50 297.00 297.72 -3.28 -0.0109 297.77 304 90,525,000.00 　 　
Ag(T+D) 4364.00 4392.00 4280.00 4305.00 -45 -0.0103 4312.00 2,099,396 9,054,420,488.00 3,661,456 18,330
Au(T+D) 257.45 258.10 252.69 253.00 -4.26 -0.0166 253.62 38,858 9,855,522,180.00 189,268 10,846
12 Au100g 253.88 253.90 252.00 252.91 -0.94 -0.0037 252.83 89.4 22,603,384.00 　 　
Ag99.99  4275.00 4275.00 4270.00 4273.00 -37 -0.0086 4273.00 4,020 17,178,000.00 268 　
Au9995  251.25 252.30 251.20 251.94 -1.17 -0.0046 251.81 3,272 823,939,460.00 　 　
Au9999  254.58 254.58 251.10 251.96 -1.33 -0.0053 251.88 14,681 3,702,194,892.00 　 　
Pt9995  295.00 297.00 295.00 296.93 -0.79 -0.0027 296.20 442 130,921,000.00 　 　
Ag(T+D) 4298.00 4305.00 4248.00 4272.00 -40 -0.0093 4272.00 949,764 4,058,299,588.00 3,621,134 9,480
Au(T+D) 252.57 252.97 251.00 251.94 -1.68 -0.0066 251.81 19,216 4,838,819,960.00 184,288 11,136
13 Au100g 253.49 254.90 250.51 251.28 -1.63 -0.0064 251.81 151 38,024,420.00 　 　
Ag99.99  4220.00 4230.00 4220.00 4223.00 -50 -0.0117 4223.00 5,310 22,429,050.00 354 　
Au9995  251.80 251.80 249.70 250.46 -1.48 -0.0059 250.19 3,686 922,206,380.00 　 　
Au9999  252.99 253.00 249.77 250.98 -0.98 -0.0039 250.37 16,103.40 4,073,392,442.00 　 　
Pt9995  297.00 297.00 295.75 296.14 -0.79 -0.0027 296.08 450 133,236,500.00 　 　
Ag(T+D) 4274.00 4292.00 4184.00 4215.00 -57 -0.0133 4227.00 1,832,338 7,746,998,462.00 3,825,818 1,740
Au(T+D) 251.80 253.00 249.50 250.48 -1.33 -0.0053 250.41 38,650 9,678,686,180.00 189,404 17,916
14 Au100g 253.00 253.70 252.10 253.50 2.22 0.0088 253.23 43.4 10,990,484.00 　 　
Ag99.99  4255.00 4255.00 4255.00 4255.00 32 0.0076 4255.00 120 510,600.00 8 　
Au9995  251.50 253.30 251.50 252.51 2.05 0.0082 252.56 3,542 894,584,040.00 　 　
Au9999  252.40 253.50 250.60 253.00 2.02 0.0081 252.70 9,578.20 2,419,569,734.00 　 　
Pt9995  296.50 298.75 296.50 298.35 2.21 0.0075 298.23 364 108,557,500.00 　 　
Ag(T+D) 4221.00 4263.00 4181.00 4243.00 16 0.0038 4223.00 1,382,506 5,839,204,456.00 3,850,326 390
Au(T+D) 251.89 253.25 250.02 252.56 2.15 0.0086 252.19 23,522 5,932,061,820.00 192,924 6,986
15 Au100g 252.56 254.50 252.56 253.98 0.48 0.0019 254.21 42 10,676,964.00 　 　
Ag99.99  4250.00 4250.00 4250.00 4250.00 -5 -0.0012 4250.00 30 127,500.00 2 　
Au9995  253.45 253.79 253.00 253.20 0.69 0.0027 253.51 3,502 887,814,600.00 　 　
Au9999  252.10 254.50 252.10 253.00 0 0 253.54 11,171.80 2,832,531,916.00 　 　
Pt9995  298.70 300.50 298.50 299.85 1.5 0.005 299.34 336 100,579,000.00 　 　
Ag(T+D) 4230.00 4261.00 4219.00 4233.00 10 0.0024 4240.00 1,054,016 4,469,952,940.00 3,908,664 　
Au(T+D) 251.45 254.20 251.45 252.82 0.63 0.0025 253.32 21,842 5,533,040,180.00 187,018 23,742
18 Au100g 253.98 254.72 253.80 253.99 0.01 0 254.03 46 11,685,544.00 　 　
Ag99.99  4245.00 4250.00 4245.00 4247.00 -3 -0.0007 4246.00 9,330 39,622,500.00 622 　
Au9995  253.10 253.35 252.80 252.96 -0.24 -0.001 253.15 3,488 883,002,400.00 　 　
Au9999  253.57 253.63 252.61 253.06 0.06 0.0002 253.16 12,464 3,205,667,346.00 　 　
Pt9995  298.25 298.25 296.00 297.37 -2.48 -0.0083 297.19 416 123,634,000.00 　 　
Ag(T+D) 4240.00 4242.00 4213.00 4226.00 -14 -0.0033 4228.00 609,050 2,575,151,064.00 3,932,652 　
Au(T+D) 252.71 253.50 252.55 253.05 -0.27 -0.0011 253.11 21,300 5,391,326,440.00 183,192 14,514
19 Au100g 253.99 253.99 250.50 251.40 -2.59 -0.0102 251.53 78.8 19,821,072.00 　 　
Ag99.99  4195.00 4195.00 4190.00 4190.00 -56 -0.0132 4191.00 8,070 33,822,900.00 538 　
Au9995  251.30 251.30 250.05 250.75 -2.21 -0.0087 250.36 3,282 821,702,480.00 　 　
Au9999  253.58 253.58 249.86 250.90 -2.16 -0.0085 250.51 9,283.60 2,326,898,682.00 　 　
Pt9995  294.00 294.00 291.00 291.39 -5.98 -0.0201 291.56 660 192,434,900.00 　 　
Ag(T+D) 4218.00 4218.00 4143.00 4159.00 -69 -0.0163 4176.00 1,583,070 6,611,145,284.00 4,033,946 　
Au(T+D) 252.60 252.60 249.77 250.67 -2.44 -0.0096 250.57 32,294 8,091,922,640.00 177,114 9,226
20 Au100g 252.49 252.49 251.50 251.97 0.57 0.0023 251.96 39.4 9,927,412.00 　 　
Ag99.99  4200.00 4205.00 4200.00 4202.00 11 0.0026 4202.00 1,020 4,286,100.00 68 　
Au9995  250.80 251.20 250.80 250.90 0.15 0.0006 250.99 3,028 759,998,920.00 　 　
Au9999  252.38 252.38 250.60 251.21 0.31 0.0012 251.13 7,426.40 1,865,021,634.00 　 　
Pt9995  291.50 292.75 291.50 292.59 1.2 0.0041 292.39 414 121,051,500.00 　 　
Ag(T+D) 4176.00 4203.00 4163.00 4198.00 22 0.0053 4181.00 920,834 3,850,578,592.00 4,132,028 990
Au(T+D) 250.90 251.45 250.40 251.00 0.43 0.0017 250.92 28,776 7,220,634,340.00 176,702 6,420
21 Au100g 250.80 252.00 247.05 247.54 -4.43 -0.0176 248.36 168.6 41,874,982.00 　 　
Ag99.99  4145.00 4145.00 4145.00 4145.00 -57 -0.0136 4145.00 240 994,800.00 16 　
Au9995  249.30 249.30 245.51 245.92 -4.98 -0.0199 245.95 3,202 787,559,780.00 　 　
Au9999  251.21 251.21 245.81 246.17 -5.04 -0.0201 246.26 11,329.60 2,790,069,718.00 　 　
Pt9995  291.50 291.50 289.00 289.50 -3.09 -0.0106 289.50 670 193,967,000.00 　 　
Ag(T+D) 4170.00 4195.00 4103.00 4115.00 -66 -0.0158 4142.00 1,752,242 7,259,235,320.00 4,192,866 　
Au(T+D) 249.00 250.60 245.63 245.80 -5.12 -0.0204 246.95 49,752 12,286,581,140.00 181,694 17,186
22 Au100g 247.48 247.50 245.80 247.14 -0.4 -0.0016 246.70 119.6 29,506,028.00 　 　
Au9995  245.30 245.99 245.20 245.78 -0.14 -0.0006 245.58 3,758 922,902,940.00 　 　
Au9999  247.38 247.38 244.50 245.67 -0.5 -0.002 245.66 14,413 3,540,804,636.00 　 　
Pt9995  289.50 289.50 287.75 288.76 -0.74 -0.0026 288.67 524 151,263,800.00 　 　
Ag(T+D) 4120.00 4135.00 4091.00 4120.00 -22 -0.0053 4115.00 966,100 3,975,878,078.00 4,239,426 　
Au(T+D) 246.40 246.40 244.33 245.52 -1.43 -0.0058 245.36 30,724 7,538,457,500.00 180,864 17,950
25 Au100g 247.69 249.60 244.70 244.78 -2.36 -0.0096 246.01 101.8 25,044,230.00 　 　
Ag99.99  4110.00 4110.00 4110.00 4110.00 -35 -0.0084 4110.00 120 493,200.00 8 　
Au9995  245.60 245.60 243.40 243.50 -2.28 -0.0093 244.53 2,866 700,830,580.00 　 　
Au9999  246.30 246.55 243.30 243.32 -2.35 -0.0096 244.46 15,077.40 3,685,909,546.00 　 　
Pt9995  287.50 288.00 285.50 285.66 -3.1 -0.0107 286.36 726 207,904,000.00 　 　
Ag(T+D) 4121.00 4133.00 4064.00 4071.00 -44 -0.0107 4094.00 977,306 4,001,978,870.00 4,277,392 6,030
Au(T+D) 245.80 246.30 243.30 243.35 -2.01 -0.0082 244.49 24,102 5,892,907,540.00 176,952 11,462
26 Au100g 244.99 247.50 243.80 247.20 2.42 0.0099 246.84 72.2 17,822,254.00 　 　
Au9995  244.90 247.30 244.90 247.15 3.65 0.015 246.72 5,138 1,267,665,680.00 　 　
Au9999  243.98 247.38 243.00 247.32 4 0.0164 246.77 19,547.40 4,821,904,602.00 　 　
Pt9995  287.00 287.75 286.50 287.00 1.34 0.0047 287.31 832 239,046,500.00 　 　
Ag(T+D) 4078.00 4150.00 4060.00 4147.00 53 0.013 4111.00 1,601,168 6,583,766,922.00 4,320,294 3,990
Au(T+D) 243.59 247.14 242.70 247.11 2.62 0.0107 246.15 35,034 8,623,632,340.00 187,254 8,114
27 Au100g 247.20 247.20 246.00 246.76 -0.44 -0.0018 246.60 42.8 10,554,564.00 　 　
Ag99.99  4150.00 4150.00 4150.00 4150.00 40 0.0097 4150.00 3,480 14,442,000.00 232 　
Au9995  246.00 246.00 245.00 245.70 -1.45 -0.0059 245.56 4,066 998,449,680.00 　 　
Au9999  247.32 247.32 245.18 245.93 -1.39 -0.0056 245.60 17,908.20 4,398,216,100.00 　 　
Pt9995  285.50 286.00 284.50 285.66 -1.34 -0.0047 285.09 652 185,881,000.00 　 　
Ag(T+D) 4124.00 4138.00 4108.00 4124.00 13 0.0032 4123.00 781,210 3,221,411,758.00 4,400,220 　
Au(T+D) 246.10 246.49 245.00 245.65 -0.5 -0.002 245.44 30,826 7,566,049,480.00 186,004 11,482
28 Au100g 246.99 247.20 245.00 245.41 -1.35 -0.0055 245.52 68.4 16,794,098.00 　 　
Au9995  246.50 246.50 244.25 244.46 -1.24 -0.0051 244.39 3,256 795,748,680.00 　 　
Au9999  246.45 246.80 244.00 244.60 -1.33 -0.0054 244.52 19,514.80 4,772,664,572.00 　 　
Pt9995  283.50 283.50 280.75 281.25 -4.41 -0.0154 281.00 748 210,189,040.00 　 　
Ag(T+D) 4130.00 4139.00 4087.00 4108.00 -15 -0.0036 4110.00 905,032 3,720,036,586.00 4,395,770 3,600
Au(T+D) 246.15 246.70 243.76 244.79 -0.65 -0.0027 244.75 26,686 6,531,409,000.00 189,158 8,854
29 Au100g 245.60 246.30 245.00 245.01 -0.4 -0.0016 245.52 49.4 12,129,078.00 　 　
Ag99.99  4125.00 4125.00 4125.00 4125.00 -25 -0.006 4125.00 3,120 12,870,000.00 208 　
Au9995  245.00 245.00 244.30 244.30 -0.16 -0.0007 244.68 3,290 805,027,260.00 　 　
Au9999  245.85 245.85 244.20 244.71 0.11 0.0005 244.76 10,488.60 2,567,259,392.00 　 　
Pt9995  281.50 283.00 281.50 282.75 1.5 0.0053 282.51 992 280,250,500.00 　 　
Ag(T+D) 4110.00 4115.00 4092.00 4104.00 -6 -0.0015 4101.00 419,224 1,719,399,260.00 4,309,724 3,990
Au(T+D) 245.20 245.35 244.28 244.56 -0.19 -0.0008 244.71 21,064 5,154,685,080.00 186,140 15,624

本文引用地址：http://www.worldmetal.cn/jg/show-311748-1.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