|
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 |
|
8.1 |
Au9995 |
162.50 |
163.00 |
162.00 |
162.48 |
-0.73 |
-0.00447 |
162.63 |
1,510 |
245,578,500.00 |
0 |
|
Au9999 |
162.00 |
163.30 |
162.00 |
162.77 |
-0.33 |
-0.00202 |
163.13 |
192.60 |
31,420,318.00 |
0 | |
|
Pt9995 |
323.63 |
323.90 |
323.63 |
323.71 |
1.38 |
0.00428 |
323.66 |
32 |
10,357,240.00 |
0 | |
|
AuT+D |
162.50 |
163.00 |
161.80 |
162.50 |
-0.60 |
-0.00368 |
162.52 |
1,006 |
163,502,060.00 |
16,618 | |
|
8.2 |
Au9995 |
162.80 |
166.20 |
162.80 |
166.06 |
3.58 |
0.02203 |
165.85 |
2,506 |
415,628,060.00 |
0 |
|
Au9999 |
164.00 |
166.40 |
163.40 |
166.09 |
3.32 |
0.0204 |
166.05 |
570.80 |
94,783,524.00 |
0 | |
|
Pt9995 |
328.78 |
328.78 |
328.25 |
328.25 |
4.54 |
0.01402 |
328.60 |
36 |
11,829,720.00 |
0 | |
|
AuT+D |
163.00 |
166.30 |
163.00 |
166.07 |
3.57 |
0.02197 |
165.45 |
3,524 |
583,079,840.00 |
18,180 | |
|
8.3 |
Au9995 |
167.00 |
167.70 |
165.10 |
166.40 |
0.34 |
0.00205 |
166.47 |
2,090 |
347,940,660.00 |
0 |
|
Au9999 |
167.35 |
167.60 |
166.20 |
166.45 |
0.36 |
0.00217 |
166.52 |
592.80 |
98,716,142.00 |
0 | |
|
Pt9995 |
326.66 |
327.15 |
326.66 |
327.08 |
-1.17 |
-0.00356 |
326.97 |
30 |
9,809,260.00 |
0 | |
|
AuT+D |
166.99 |
167.99 |
165.16 |
166.42 |
0.35 |
0.00211 |
166.98 |
2,540 |
424,142,340.00 |
18,750 | |
|
8.4 |
Au9995 |
166.30 |
166.30 |
165.20 |
165.40 |
-1.00 |
-0.00601 |
165.50 |
1,914 |
316,770,460.00 |
0 |
|
Au9999 |
165.15 |
166.29 |
164.80 |
165.45 |
-1.00 |
-0.00601 |
165.69 |
268.20 |
44,438,652.00 |
0 | |
|
Pt9995 |
324.63 |
325.69 |
324.63 |
325.68 |
-1.40 |
-0.00428 |
324.98 |
78 |
25,348,700.00 |
0 | |
|
AuT+D |
164.78 |
166.00 |
164.78 |
165.33 |
-1.09 |
-0.00655 |
165.43 |
1,682 |
278,253,840.00 |
17,696 | |
|
8.7 |
Au9995 |
166.30 |
166.70 |
166.25 |
166.57 |
1.17 |
0.00707 |
166.53 |
1,614 |
268,784,760.00 |
0 |
|
Au9999 |
166.66 |
166.80 |
166.35 |
166.80 |
1.35 |
0.00816 |
166.74 |
227.20 |
37,885,078.00 |
0 | |
|
Pt9995 |
326.39 |
328.99 |
326.39 |
328.93 |
3.25 |
0.00998 |
327.39 |
46 |
15,060,060.00 |
0 | |
|
AuT+D |
165.10 |
166.80 |
165.10 |
166.50 |
1.17 |
0.00708 |
166.59 |
934 |
155,598,420.00 |
17,906 | |
|
8.8 |
Au9995 |
166.30 |
166.55 |
165.60 |
165.75 |
-0.82 |
-0.00492 |
165.95 |
1,746 |
289,755,200.00 |
0 |
|
Au9999 |
166.60 |
166.78 |
165.70 |
165.82 |
-0.98 |
-0.00588 |
166.04 |
250.40 |
41,577,700.00 |
0 | |
|
Pt9995 |
326.96 |
326.96 |
325.63 |
325.78 |
-3.15 |
-0.00958 |
326.27 |
92 |
30,017,200.00 |
0 | |
|
AuT+D |
165.75 |
166.99 |
165.50 |
165.75 |
-0.75 |
-0.0045 |
165.97 |
740 |
122,820,360.00 |
17,204 | |
|
8.9 |
Au9995 |
166.60 |
166.60 |
163.99 |
164.19 |
-1.56 |
-0.00941 |
164.08 |
1,114 |
182,785,340.00 |
0 |
|
Au9999 |
166.50 |
166.50 |
163.80 |
164.61 |
-1.21 |
-0.0073 |
164.43 |
399 |
65,607,814.00 |
0 | |
|
Pt9995 |
325.63 |
325.63 |
324.42 |
324.69 |
-1.09 |
-0.00335 |
325.01 |
132 |
42,902,400.00 |
0 | |
|
AuT+D |
165.00 |
165.99 |
163.85 |
164.20 |
-1.55 |
-0.00935 |
164.32 |
1,692 |
278,030,660.00 |
17,652 | |
|
8.10 |
Au9995 |
166.50 |
167.23 |
166.10 |
167.13 |
2.94 |
0.01791 |
166.87 |
1,978 |
330,075,200.00 |
0 |
|
Au9999 |
165.50 |
167.30 |
165.50 |
167.30 |
2.69 |
0.01634 |
167.00 |
295 |
49,265,390.00 |
0 | |
|
Pt9995 |
327.00 |
328.96 |
327.00 |
328.55 |
3.86 |
0.01189 |
327.68 |
60 |
19,660,880.00 |
0 | |
|
AuT+D |
166.50 |
167.30 |
166.00 |
167.00 |
2.80 |
0.01705 |
166.65 |
3,680 |
613,298,140.00 |
18,120 | |
|
8.11 |
Au9995 |
165.60 |
166.00 |
164.40 |
164.45 |
-2.68 |
-0.01604 |
164.65 |
1,214 |
199,890,720.00 |
0 |
|
Au9999 |
165.00 |
166.51 |
164.65 |
164.88 |
-2.42 |
-0.01447 |
165.15 |
510.60 |
84,327,726.00 |
0 | |
|
Pt9995 |
326.49 |
326.49 |
325.96 |
325.95 |
-2.60 |
-0.00791 |
326.15 |
166 |
54,142,240.00 |
0 | |
|
AuT+D |
165.50 |
166.20 |
164.35 |
164.40 |
-2.60 |
-0.01557 |
165.11 |
3,186 |
526,067,260.00 |
19,630 | |
|
8.14 |
Au9995 |
162.18 |
162.50 |
161.35 |
161.90 |
-2.55 |
-0.01551 |
161.88 |
1,586 |
256,753,960.00 |
0 |
|
Au9999 |
163.00 |
163.00 |
161.01 |
162.04 |
-2.84 |
-0.01722 |
162.28 |
558.40 |
90,622,684.00 |
0 | |
|
Pt9995 |
325.15 |
325.15 |
324.39 |
324.39 |
-1.56 |
-0.00479 |
324.71 |
210 |
68,189,900.00 |
0 | |
|
AuT+D |
162.00 |
162.49 |
161.30 |
161.77 |
-2.63 |
-0.016 |
162.00 |
1,556 |
252,073,460.00 |
19,274 | |
|
8.15 |
Au9995 |
161.50 |
161.50 |
160.70 |
160.69 |
-1.21 |
-0.00747 |
161.14 |
1,454 |
234,305,700.00 |
0 |
|
Au9999 |
161.90 |
162.00 |
161.20 |
161.53 |
-0.51 |
-0.00315 |
161.84 |
397.60 |
64,349,460.00 |
0 | |
|
Pt9995 |
320.80 |
322.85 |
320.80 |
322.33 |
-2.06 |
-0.00635 |
322.24 |
210 |
67,672,340.00 |
0 | |
|
AuT+D |
161.20 |
161.50 |
160.50 |
160.70 |
-1.07 |
-0.00661 |
161.06 |
2,276 |
366,583,020.00 |
18,312 | |
|
8.16 |
Au9995 |
160.60 |
161.25 |
160.50 |
161.25 |
0.56 |
0.00348 |
161.02 |
1,544 |
248,629,040.00 |
0 |
|
Au9999 |
161.00 |
162.00 |
160.70 |
161.32 |
-0.21 |
-0.0013 |
161.41 |
459.60 |
74,184,096.00 |
0 | |
|
Pt9995 |
323.10 |
323.85 |
323.1 |
323.58 |
1.25 |
0.00388 |
323.34 |
110 |
35,567,580.00 |
0 | |
|
AuT+D |
160.50 |
165.10 |
160.20 |
161.23 |
0.53 |
0.0033 |
161.11 |
2,236 |
360,264,100.00 |
19,144 | |
|
8.17 |
Au50g |
166.50 |
166.50 |
166.50 |
166.50 |
-4.50 |
-0.02632 |
166.50 |
0.50 |
83,250.00 |
0 |
|
Au9995 |
162.10 |
162.40 |
161.70 |
162.29 |
1.04 |
0.00645 |
161.85 |
1,560 |
252,497,340.00 |
0 | |
|
Au9999 |
162.20 |
162.45 |
161.86 |
162.40 |
1.08 |
0.00669 |
162.28 |
511.40 |
82,994,144.00 |
0 | |
|
Pt9995 |
325.15 |
325.15 |
325.08 |
325.08 |
1.50 |
0.00464 |
325.09 |
66 |
21,455,980.00 |
0 | |
|
AuT+D |
161.99 |
162.30 |
161.70 |
162.08 |
0.85 |
0.00527 |
161.98 |
1,874 |
303,560,760.00 |
20,138 | |
|
8.18 |
Au9995 |
157.70 |
158.00 |
157.65 |
157.98 |
-4.31 |
-0.02656 |
157.78 |
2,044 |
322,516,020.00 |
0 |
|
Au9999 |
159.00 |
159.00 |
158.00 |
158.08 |
-4.32 |
-0.0266 |
158.10 |
757.80 |
119,813,232.00 |
0 | |
|
Pt9995 |
318.69 |
319.49 |
318.60 |
318.95 |
-6.13 |
-0.01886 |
318.95 |
450 |
143,528,520.00 |
0 | |
|
AuT+D |
161.50 |
161.50 |
157.62 |
157.90 |
-4.18 |
-0.02579 |
158.56 |
3,148 |
499,159,000.00 |
20,270 | |
|
8.21 |
Au9995 |
158.65 |
159.60 |
158.65 |
159.60 |
1.62 |
0.01025 |
159.17 |
1,818 |
289,378,820.00 |
0 |
|
Au9999 |
158.80 |
160.00 |
158.80 |
160.00 |
1.92 |
0.01215 |
159.51 |
433.60 |
69,167,226.00 |
0 | |
|
Pt9995 |
320.42 |
322.76 |
320.42 |
322.50 |
3.55 |
0.01113 |
321.18 |
202 |
64,879,080.00 |
0 | |
|
AuT+D |
158.00 |
160.00 |
158.00 |
159.69 |
1.79 |
0.01134 |
158.97 |
2,810 |
446,707,340.00 |
21,826 | |
|
8.22 |
Au50g |
170.00 |
170.00 |
170.00 |
170.00 |
3.50 |
0.02102 |
170.00 |
0.20 |
34,000.00 |
0 |
|
Au9995 |
160.15 |
161.00 |
160.15 |
160.68 |
1.08 |
0.00677 |
160.76 |
1,768 |
284,230,540.00 |
0 | |
|
Au9999 |
161.00 |
162.99 |
161.00 |
161.04 |
1.04 |
0.0065 |
161.23 |
404.60 |
65,234,580.00 |
0 | |
|
Pt9995 |
324.20 |
324.28 |
323.50 |
323.50 |
1.00 |
0.0031 |
323.93 |
76 |
24,619,400.00 |
0 | |
|
AuT+D |
160.50 |
161.00 |
160.01 |
160.69 |
1.00 |
0.00626 |
160.52 |
3,314 |
531,987,140.00 |
21,344 | |
|
8.23 |
Au9995 |
160.00 |
160.45 |
159.70 |
160.00 |
-0.68 |
-0.00423 |
159.89 |
882 |
141,026,920.00 |
0 |
|
Au9999 |
160.55 |
160.68 |
160.02 |
160.15 |
-0.89 |
-0.00553 |
160.21 |
531 |
85,074,596.00 |
0 | |
|
Pt9995 |
322.23 |
322.23 |
321.42 |
321.45 |
-2.05 |
-0.00634 |
321.93 |
64 |
20,603,820.00 |
0 | |
|
AuT+D |
160.10 |
160.10 |
159.31 |
160.00 |
-0.69 |
-0.00429 |
159.76 |
790 |
126,210,720.00 |
21,442 | |
|
8.24 |
Au9995 |
161.00 |
161.30 |
159.50 |
159.98 |
-0.02 |
-0.00013 |
159.88 |
1,462 |
233,748,800.00 |
0 |
|
Au9999 |
160.01 |
160.20 |
159.80 |
159.97 |
-0.18 |
-0.00112 |
160.08 |
509 |
81,481,366.00 |
0 | |
|
Pt9995 |
320.35 |
323.33 |
320.35 |
323.08 |
1.63 |
0.00507 |
322.00 |
164 |
52,808,660.00 |
0 | |
|
AuT+D |
161.00 |
161.45 |
159.30 |
159.96 |
-0.04 |
-0.00025 |
160.19 |
1,350 |
216,260,480.00 |
21,720 | |
|
8.25 |
Au9995 |
159.40 |
159.80 |
159.36 |
159.69 |
-0.29 |
-0.00181 |
159.53 |
1,400 |
223,348,300.00 |
0 |
|
Au9999 |
160.10 |
160.36 |
159.70 |
160.35 |
0.38 |
0.00238 |
160.07 |
547.40 |
87,627,154.00 |
0 | |
|
Pt9995 |
321.83 |
322.12 |
321.08 |
321.42 |
-1.66 |
-0.00514 |
321.75 |
178 |
57,273,220.00 |
0 | |
|
AuT+D |
159.90 |
159.95 |
159.30 |
159.65 |
-0.31 |
-0.00194 |
159.49 |
774 |
123,452,080.00 |
21,858 | |
|
8.28 |
Au9995 |
159.75 |
159.80 |
159.55 |
159.66 |
-0.03 |
-0.00019 |
159.66 |
1,474 |
235,346,160.00 |
0 |
|
Au9999 |
160.00 |
160.08 |
159.76 |
159.78 |
-0.57 |
-0.00355 |
159.96 |
477.60 |
76,397,248.00 |
0 | |
|
Pt9995 |
320.73 |
321.00 |
320.73 |
321.00 |
-0.42 |
-0.00131 |
320.94 |
138 |
44,290,980.00 |
0 | |
|
AuT+D |
159.50 |
159.80 |
159.50 |
159.70 |
0.05 |
0.00031 |
159.68 |
574 |
91,658,380.00 |
21,962 | |
|
8.29 |
Au9995 |
158.80 |
158.80 |
158.20 |
158.19 |
-1.47 |
-0.00921 |
158.37 |
1,462 |
231,545,640.00 |
0 |
|
Au9999 |
159.70 |
159.70 |
158.00 |
158.26 |
-1.52 |
-0.00951 |
158.59 |
381 |
60,425,812.00 |
0 | |
|
Pt9995 |
319.39 |
321.50 |
319.39 |
320.95 |
-0.05 |
-0.00016 |
320.32 |
348 |
111,471,800.00 |
0 | |
|
AuT+D |
159.25 |
159.25 |
157.51 |
158.20 |
-1.50 |
-0.00939 |
158.28 |
1,016 |
160,813,920.00 |
22,090 | |
|
8.30 |
Au9995 |
157.00 |
157.90 |
156.30 |
157.59 |
-0.60 |
-0.00379 |
157.57 |
1,734 |
273,241,440.00 |
0 |
|
Au9999 |
156.40 |
158.63 |
156.40 |
157.79 |
-0.47 |
-0.00297 |
157.75 |
276.40 |
43,602,952.00 |
0 | |
|
Pt9995 |
319.69 |
320.88 |
319.69 |
320.36 |
-0.59 |
-0.00184 |
320.62 |
160 |
51,299,420.00 |
0 | |
|
AuT+D |
157.20 |
157.79 |
156.05 |
157.60 |
-0.60 |
-0.00379 |
157.17 |
1,610 |
253,052,600.00 |
22,704 | |
|
8.31 |
Au9995 |
158.50 |
159.00 |
158.30 |
158.89 |
1.30 |
0.00825 |
158.82 |
1,184 |
188,052,200.00 |
0 |
|
Au9999 |
159.00 |
159.50 |
159.00 |
159.15 |
1.36 |
0.00862 |
159.21 |
620 |
98,711,208.00 |
0 | |
|
Pt9995 |
323.96 |
324.22 |
323.69 |
324.06 |
3.70 |
0.01155 |
324.07 |
54 |
17,500,020.00 |
0 | |
|
AuT+D |
158.51 |
159.20 |
158.00 |
159.00 |
1.40 |
0.00888 |
158.74 |
1,532 |
243,193,600.00 |
23,278 |