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

2014年3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：2014-04-04
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
3 Au100g 262.53 266.25 261.75 266.20 3.22 0.0122 265.12 126.6 33,565,280.00 　 　
Au9995 264.28 266.45 264.28 266.44 3.61 0.0137 265.51 1,706 452,962,960.00 　 　
Au9999 263.45 266.40 261.45 266.20 3.47 0.0132 265.45 12,424.50 3,298,141,273.80 　 　
mAu(T+D) 263.00 266.40 261.40 266.24 3.65 0.0139 264.68 938.2 248,327,384.00 27,594 3,172
Pt9995 301.25 301.75 301.25 301.50 1.33 0.0044 301.46 258 77,778,500.00 　 　
Ag(T+D) 4257.00 4310.00 4227.00 4308.00 61.00 0.0144 4274 1,773,984 7,583,128,742.00 3,765,670 　
Au(T+D) 262.98 266.25 260.99 266.19 3.39 0.0129 264.81 45,930 12,162,914,640.00 186,786 13,288
4 Au100g 266.10 267.30 263.07 263.93 -2.27 -0.0085 265.94 98.4 26,168,992.00 　 　
Ag99.99 4285.00 4295.00 4260.00 4276.00 41.00 0.0097 4283 8,220 35,209,200.00 548 　
Au9995 266.95 266.95 263.60 263.80 -2.64 -0.0099 265.66 2,074 550,989,000.00 　 　
Au9999 266.20 267.45 263.50 264.00 -2.20 -0.0083 265.91 12,277.38 3,263,934,055.40 　 　
mAu(T+D) 265.99 267.48 263.55 263.93 -0.75 -0.0028 265.79 1,381.60 367,229,172.00 30,760 1,734
Pt9995 301.00 302.00 301.00 301.00 -0.50 -0.0017 301.4 380 114,532,500.00 　 　
Ag(T+D) 4285.00 4312.00 4236.00 4248.00 -26.00 -0.0061 4277 1,865,374 7,978,466,924.00 3,783,706 540
Au(T+D) 265.50 267.35 263.40 263.85 -0.96 -0.0036 265.55 34,630 9,196,178,880.00 188,686 8,142
5 Au100g 263.95 264.00 263.00 263.30 -0.63 -0.0024 263.46 54.2 14,279,866.00 　 　
Ag99.99 4235.00 4245.00 4235.00 4243.00 -40.00 -0.0093 4241 5,700 24,178,800.00 380 　
Au9995 263.30 263.80 262.80 263.02 -0.78 -0.003 263.5 3,256 857,972,180.00 　 　
Au9999 263.50 264.00 262.85 263.08 -0.92 -0.0035 263.57 11,956.10 3,151,390,814.80 　 　
mAu(T+D) 262.97 264.00 262.65 263.06 -2.73 -0.0103 263.36 582 153,275,814.00 31,472 1,066
Pt9995 300.50 304.00 300.50 303.56 2.56 0.0085 303.36 196 59,460,000.00 　 　
Ag(T+D) 4230.00 4250.00 4220.00 4237.00 -40.00 -0.0094 4233 1,288,944 5,456,639,572.00 3,822,706 30
Au(T+D) 262.62 263.92 262.62 262.97 -2.58 -0.0097 263.3 21,376 5,628,438,800.00 191,656 8,748
6 Au100g 264.00 264.75 262.95 262.99 -0.31 -0.0012 263.63 35.4 9,332,526.00 　 　
Ag99.99 4240.00 4250.00 4230.00 4237.00 -4.00 -0.0009 4238 4,320 18,309,600.00 288 　
Au9995 263.80 263.88 262.60 262.94 -0.08 -0.0003 262.99 3,164 832,127,600.00 　 　
Au9999 263.01 264.40 262.70 262.99 -0.09 -0.0003 263.24 14,634.04 3,852,408,382.60 　 　
mAu(T+D) 263.20 264.30 262.75 262.92 -0.44 -0.0017 263.53 415 109,368,014.00 31,330 1,098
Pt9995 306.00 306.00 305.50 305.67 2.11 0.007 305.69 162 49,522,000.00 　 　
Ag(T+D) 4239.00 4258.00 4223.00 4229.00 -4.00 -0.0009 4242 837,022 3,551,087,498.00 3,797,216 　
Au(T+D) 263.20 264.20 262.58 262.81 -0.49 -0.0019 263.33 20,680 5,445,807,880.00 189,010 7,322
7 Au100g 263.99 265.99 263.40 265.49 2.50 0.0095 264.91 66.6 17,643,348.00 　 　
Au9995 262.81 265.70 262.81 265.21 2.27 0.0086 265.26 2,626 696,579,880.00 　 　
Au9999 262.99 266.00 262.99 265.27 2.28 0.0087 265.33 12,931.12 3,431,216,751.60 　 　
mAu(T+D) 262.94 265.65 262.94 265.29 1.76 0.0067 264.8 770.6 204,057,736.00 32,858 1,082
Pt9995 306.75 307.00 306.75 306.96 1.29 0.0042 306.97 274 84,110,500.00 　 　
Ag(T+D) 4231.00 4299.00 4231.00 4275.00 33.00 0.0078 4269 1,417,390 6,050,879,658.00 3,757,154 　
Au(T+D) 262.98 265.68 262.70 265.11 1.78 0.0068 264.95 34,118 9,039,894,360.00 190,992 21,084
10 Au100g 265.09 265.09 262.20 262.60 -2.89 -0.0109 263.01 77.4 20,357,038.00 　 　
Au9995 262.00 262.80 261.10 262.43 -2.78 -0.0105 262.12 4,126 1,081,547,780.00 　 　
Au9999 265.98 265.98 261.10 262.53 -2.74 -0.0103 262.44 16,778.60 4,403,388,396.40 　 　
mAu(T+D) 265.00 265.74 260.90 262.25 -2.55 -0.0096 262.59 1,160.20 304,657,196.00 32,408 1,042
Pt9995 304.00 304.00 303.00 303.50 -3.46 -0.0113 303.61 396 120,230,300.00 　 　
Ag(T+D) 4259.00 4274.00 4128.00 4137.00 -132.00 -0.0309 4175 3,450,238 14,405,628,692.00 3,975,938 90
Au(T+D) 265.37 265.98 260.50 262.30 -2.65 -0.01 262.43 51,542 13,526,229,400.00 192,468 12,794
11 Au100g 262.51 264.50 262.45 264.43 1.83 0.007 263.94 29 7,654,294.00 　 　
Au9995 263.45 264.65 263.45 264.64 2.21 0.0084 264.05 2,368 625,292,420.00 　 　
Au9999 262.72 264.80 262.72 264.51 1.98 0.0075 264.24 16,231.88 4,280,835,888.60 　 　
mAu(T+D) 262.88 264.68 262.41 264.51 1.92 0.0073 263.77 800.8 211,228,770.00 33,240 2,100
Pt9995 305.00 306.00 305.00 305.74 2.24 0.0074 305.68 342 104,545,000.00 　 　
Ag(T+D) 4161.00 4189.00 4147.00 4175.00 0.00 0 4168 1,411,414 5,883,070,694.00 3,884,654 　
Au(T+D) 262.95 264.66 262.32 264.53 2.10 0.008 263.85 26,648 7,031,259,820.00 191,978 11,626
12 Au100g 265.05 268.00 264.19 267.48 3.05 0.0115 266.85 201.8 53,850,394.00 　 　
Au9995 265.50 268.00 265.50 267.30 2.66 0.0101 267.26 2,294 613,100,720.00 　 　
Au9999 264.51 268.90 263.80 267.43 2.92 0.011 267.31 13,977.98 3,734,539,627.00 　 　
mAu(T+D) 265.70 268.20 263.60 267.41 3.64 0.0138 266.36 1,300.20 346,325,678.00 34,758 2,390
Pt9995 306.00 306.00 303.00 304.50 -1.24 -0.0041 304.37 330 100,444,500.00 　 　
Ag(T+D) 4215.00 4224.00 4130.00 4196.00 28.00 0.0067 4189 2,905,920 12,174,492,272.00 3,870,314 660
Au(T+D) 265.30 268.20 263.65 267.40 3.55 0.0135 266.69 44,124 11,767,785,040.00 195,756 10,638
13 Au100g 269.55 270.88 268.50 270.15 2.67 0.01 269.98 123.8 33,424,552.00 　 　
Au9995 269.00 270.56 269.00 269.74 2.44 0.0091 269.94 4,520 1,220,136,980.00 　 　
Au9999 268.00 270.99 268.00 269.76 2.33 0.0087 270.05 14,874.84 4,016,982,568.60 　 　
mAu(T+D) 269.00 271.00 268.45 269.86 3.50 0.0131 269.63 1,131.20 305,007,766.00 31,908 7,388
Pt9995 304.50 306.00 304.50 304.66 0.16 0.0005 305.06 252 76,876,500.00 　 　
Ag(T+D) 4205.00 4273.00 4193.00 4245.00 56.00 0.0134 4234 2,068,784 8,760,184,202.00 3,869,990 12,000
Au(T+D) 268.99 271.00 268.51 269.86 3.17 0.0119 269.89 32,316 8,721,768,980.00 195,076 14,864
14 Au100g 270.00 271.00 269.00 269.59 -0.56 -0.0021 270.36 93.2 25,197,756.00 　 　
Ag99.99 4240.00 4245.00 4240.00 4240.00 2.00 0.0005 4240 3,570 15,139,050.00 238 　
Au9995 269.30 271.00 269.00 269.28 -0.46 -0.0017 269.84 3,116 840,841,280.00 　 　
Au9999 269.76 271.30 268.80 269.63 -0.13 -0.0005 270.12 14,440.84 3,901,067,019.20 　 　
mAu(T+D) 269.01 271.15 268.91 269.54 -0.09 -0.0003 269.88 686.6 185,304,438.00 31,750 2,318
Pt9995 305.00 306.00 305.00 305.50 0.84 0.0028 305.42 300 91,628,000.00 　 　
Ag(T+D) 4213.00 4247.00 4207.00 4223.00 -11.00 -0.0026 4226 1,170,836 4,948,201,004.00 3,782,258 300
Au(T+D) 269.09 271.15 268.89 269.47 -0.42 -0.0016 269.9 26,142 7,055,787,280.00 188,662 17,510
17 Au100g 269.59 273.30 269.59 273.15 3.56 0.0132 272.48 129.4 35,259,340.00 　 　
Ag99.99 4270.00 4270.00 4270.00 4270.00 30.00 0.0071 4270 270 1,152,900.00 18 　
Au9995 272.60 273.25 271.80 273.21 3.93 0.0146 272.68 4,144 1,130,014,120.00 　 　
Au9999 269.63 273.60 269.63 273.29 3.66 0.0136 272.84 17,236.04 4,702,713,471.80 　 　
mAu(T+D) 272.20 273.50 270.50 273.02 3.14 0.0116 272.51 1,441 392,691,574.00 34,944 1,740
Pt9995 305.00 306.75 305.00 306.66 1.16 0.0038 305.89 386 118,075,000.00 　 　
Ag(T+D) 4310.00 4336.00 4240.00 4258.00 32.00 0.0076 4286 2,712,276 11,625,724,086.00 3,678,152 1,380
Au(T+D) 272.01 273.30 270.40 272.91 3.01 0.0112 272.51 47,078 12,829,560,780.00 186,820 11,702
18 Au100g 272.80 273.00 268.30 269.30 -3.85 -0.0141 270.15 90.2 24,367,576.00 　 　
Ag99.99 4220.00 4220.00 4220.00 4220.00 -50.00 -0.0117 4220 480 2,025,600.00 32 　
Au9995 272.30 272.30 268.66 269.03 -4.18 -0.0153 269.18 3,148 847,734,080.00 　 　
Au9999 273.26 273.26 268.20 269.10 -4.19 -0.0153 269.7 16,997.18 4,587,143,448.20 　 　
mAu(T+D) 271.91 273.00 268.12 269.11 -3.40 -0.0125 270.31 1,191.20 321,997,562.00 35,808 2,538
Pt9995 305.25 305.25 304.50 304.88 -1.78 -0.0058 304.85 278 84,750,500.00 　 　
Ag(T+D) 4258.00 4270.00 4195.00 4204.00 -82.00 -0.0191 4224 1,640,160 6,929,387,864.00 3,719,602 1,140
Au(T+D) 272.50 272.99 268.08 269.11 -3.40 -0.0125 269.81 39,940 10,776,479,440.00 194,146 8,812
19 Au100g 268.57 269.50 266.02 268.22 -1.08 -0.004 268.87 57.8 15,541,176.00 　 　
Au9995 268.35 269.15 261.03 267.40 -1.63 -0.0061 268.72 1,710 459,526,220.00 　 　
Au9999 269.10 269.27 267.00 268.20 -0.90 -0.0033 268.68 20,818.90 5,597,195,927.20 　 　
mAu(T+D) 267.50 269.50 267.11 268.30 -2.01 -0.0074 268.33 839.8 225,344,616.00 35,876 1,932
Pt9995 305.50 307.00 305.50 306.51 1.63 0.0054 306.27 730 223,582,000.00 　 　
Ag(T+D) 4149.00 4195.00 4135.00 4164.00 -60.00 -0.0142 4166 1,646,242 6,858,556,606.00 3,732,368 5,970
Au(T+D) 267.21 269.50 267.10 268.19 -1.62 -0.006 268.56 23,240 6,241,468,160.00 194,270 9,672
20 Au100g 266.92 267.77 264.50 265.49 -2.73 -0.0102 265.61 71.8 19,071,086.00 　 　
Ag99.99 4175.00 4180.00 4175.00 4177.00 -43.00 -0.0102 4177 390 1,629,300.00 26 　
Au9995 266.50 266.50 264.80 265.33 -2.07 -0.0077 265.38 2,286 606,674,880.00 　 　
Au9999 268.20 268.20 264.26 265.45 -2.75 -0.0103 265.44 16,610.32 4,409,889,672.40 　 　
mAu(T+D) 266.98 267.35 264.30 265.40 -2.93 -0.0109 265.68 2,064.80 548,576,140.00 34,802 3,838
Pt9995 304.00 304.00 302.25 303.00 -3.51 -0.0115 303.18 504 152,805,500.00 　 　
Ag(T+D) 4150.00 4198.00 4138.00 4161.00 -5.00 -0.0012 4163 2,088,386 8,694,217,542.00 3,699,452 16,050
Au(T+D) 266.00 267.20 264.20 265.69 -2.87 -0.0107 265.61 45,518 12,090,163,080.00 192,478 8,020
21 Au100g 264.99 266.47 264.50 265.47 -0.02 -0.0001 265.68 78.4 20,829,506.00 　 　
Ag99.99 4165.00 4165.00 4165.00 4165.00 -12.00 -0.0029 4165 360 1,499,400.00 24 　
Au9995 265.00 266.20 265.00 265.56 0.23 0.0009 265.8 1,756 466,748,180.00 　 　
Au9999 265.45 266.30 264.01 265.26 -0.19 -0.0007 265.73 12,192.28 3,240,656,522.60 　 　
mAu(T+D) 264.00 266.18 263.80 265.49 -0.19 -0.0007 265.28 960.6 254,836,830.00 32,176 4,286
Pt9995 300.50 302.50 300.50 302.14 -0.86 -0.0028 301.48 426 128,432,000.00 　 　
Ag(T+D) 4113.00 4156.00 4107.00 4139.00 -24.00 -0.0058 4135 1,347,742 5,573,899,006.00 3,687,650 9,570
Au(T+D) 264.00 266.20 263.85 265.48 -0.13 -0.0005 265.35 24,844 6,592,376,000.00 184,586 13,944
24 Au100g 266.88 266.88 264.00 264.19 -1.28 -0.0048 265.29 48.6 12,893,252.00 　 　
Ag99.99 4380.00 4380.00 4150.00 4226.00 61.00 0.0147 4226 90 380,400.00 6 　
Au9995 266.00 266.00 263.60 263.72 -1.84 -0.0069 264.68 2,944 781,364,420.00 　 　
Au9999 265.30 266.90 263.70 263.89 -1.37 -0.0052 264.56 12,391.18 3,281,445,725.00 　 　
mAu(T+D) 266.10 266.66 263.66 263.78 -1.50 -0.0057 265.09 1,025.80 271,933,346.00 32,322 3,078
Pt9995 303.00 303.00 302.20 302.30 0.16 0.0005 302.49 306 92,564,500.00 　 　
Ag(T+D) 4155.00 4163.00 4115.00 4120.00 -15.00 -0.0036 4133 1,157,922 4,786,396,202.00 3,760,886 5,700
Au(T+D) 266.30 266.90 263.60 263.72 -1.63 -0.0061 264.98 21,758 5,765,597,280.00 182,940 10,694
25 Au100g 262.11 262.97 260.28 261.21 -2.98 -0.0113 261.51 81 21,182,348.00 　 　
Ag99.99 4130.00 4130.00 4130.00 4130.00 -96.00 -0.0227 4130 60 247,800.00 4 　
Au9995 261.00 261.50 260.40 261.04 -2.68 -0.0102 261.03 2,570 670,862,280.00 　 　
Au9999 263.90 263.90 260.30 261.20 -2.69 -0.0102 261.09 15,027.24 3,925,977,489.40 　 　
mAu(T+D) 262.02 263.00 260.30 260.99 -4.10 -0.0155 261.15 2,965.80 774,537,102.00 33,548 12,018
Pt9995 301.50 301.50 300.00 300.00 -2.30 -0.0076 300.55 380 114,211,100.00 　 　
Ag(T+D) 4114.00 4126.00 4088.00 4104.00 -29.00 -0.007 4105 1,426,838 5,857,414,684.00 3,841,824 22,920
Au(T+D) 262.10 262.96 260.28 261.00 -3.98 -0.015 261.24 45,936 12,000,498,560.00 182,672 11,780
26 Au100g 261.01 262.25 261.01 261.55 0.34 0.0013 261.59 28.6 7,481,672.00 　 　
Ag99.99 4135.00 4135.00 4135.00 4135.00 5.00 0.0012 4135 120 496,200.00 8 　
Au9995 261.40 261.99 261.22 261.82 0.78 0.003 261.47 2,524 659,971,280.00 　 　
Au9999 261.20 262.00 260.02 262.00 0.80 0.0031 261.51 11,969.36 3,130,191,871.20 　 　
mAu(T+D) 260.15 261.75 260.10 261.70 0.55 0.0021 261.22 820.6 214,363,190.00 30,866 5,104
Pt9995 300.00 300.00 298.00 298.00 -2.00 -0.0067 298.75 544 162,523,000.00 　 　
Ag(T+D) 4110.00 4129.00 4101.00 4126.00 21.00 0.0051 4118 1,215,366 5,005,289,842.00 3,785,286 12,540
Au(T+D) 260.00 261.80 260.00 261.69 0.45 0.0017 261.36 20,676 5,404,082,920.00 182,204 10,620
27 Au100g 261.11 261.50 259.10 259.67 -1.88 -0.0072 260.01 40.4 10,504,448.00 　 　
Ag99.99 4115.00 4115.00 4115.00 4115.00 -20.00 -0.0048 4115 1,290 5,308,350.00 86 　
Au9995 260.20 260.20 258.83 258.90 -2.92 -0.0112 259.25 2,324 602,503,100.00 　 　
Au9999 262.00 262.00 258.75 259.51 -2.49 -0.0095 259.39 16,521.84 4,289,960,702.80 　 　
mAu(T+D) 261.00 261.30 258.88 258.89 -2.33 -0.0089 259.51 1,648.60 427,842,904.00 34,108 2,622
Pt9995 296.25 297.00 296.25 296.53 -1.47 -0.0049 296.65 336 99,675,500.00 　 　
Ag(T+D) 4117.00 4122.00 4082.00 4091.00 -27.00 -0.0066 4100 1,300,374 5,332,109,138.00 3,693,810 20,970
Au(T+D) 260.90 261.20 258.78 258.86 -2.50 -0.0096 259.44 33,760 8,758,929,260.00 186,372 10,362
28 Au100g 259.00 259.50 257.91 258.69 -0.98 -0.0038 258.31 42 10,849,366.00 　 　
Ag99.99 4120.00 4120.00 4120.00 4120.00 5.00 0.0012 4120 2,190 9,022,800.00 146 　
Au9995 257.50 258.50 257.50 258.11 -0.79 -0.0031 258.03 2,168 559,896,620.00 　 　
Au9999 259.51 259.51 257.64 258.50 -1.01 -0.0039 258.1 13,340.60 3,444,654,236.20 　 　
mAu(T+D) 258.10 258.74 257.65 258.37 -1.14 -0.0044 258.2 2,253.20 581,781,726.00 43,568 6,770
Pt9995 294.00 295.50 293.00 295.50 -1.03 -0.0035 295 354 104,432,000.00 　 　
Ag(T+D) 4094.00 4112.00 4086.00 4108.00 8.00 0.002 4101 880,352 3,610,955,360.00 3,729,898 8,940
Au(T+D) 258.30 258.80 257.53 258.20 -1.24 -0.0048 258.18 35,450 9,152,489,560.00 179,150 14,348
31 Au100g 257.25 259.50 257.25 257.87 -0.82 -0.0032 258.43 31.6 8,166,604.00 　 　
Au9995 257.20 259.00 257.00 257.71 -0.40 -0.0016 258.25 2,070 534,579,000.00 　 　
Au9999 258.50 259.10 257.04 257.80 -0.70 -0.0027 258.34 9,133.76 2,361,692,603.20 　 　
mAu(T+D) 257.80 259.20 256.91 257.80 -0.40 -0.0016 258.11 1,168.80 301,679,958.00 42,542 1,590
Pt9995 293.50 298.50 293.50 298.33 2.83 0.0096 296.72 136 40,354,500.00 　 　
Ag(T+D) 4100.00 4126.00 4098.00 4113.00 12.00 0.0029 4112 912,044 3,750,697,124.00 3,736,618 450
Au(T+D) 257.60 259.00 256.80 257.77 -0.41 -0.0016 258.24 28,270 7,300,581,340.00 186,948 6,110

本文引用地址：http://www.worldmetal.cn/jg/show-321622-1.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