|
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 |
|
12.1 |
Au9995 |
161.50 |
162.88 |
161.50 |
162.69 |
2.03 |
0.01264 |
162.44 |
4,776 |
775,851,480.00 |
0 |
|
Au9999 |
162.20 |
163.00 |
162.20 |
162.76 |
1.86 |
0.01156 |
162.70 |
1,227.20 |
199,666,858.00 |
0 | |
|
Pt9995 |
303.58 |
307.39 |
303.58 |
307.31 |
3.73 |
0.01229 |
306.15 |
64 |
19,594,060.00 |
0 | |
|
Ag(T+D) |
3,780.00 |
3,890.00 |
3,780.00 |
3,861.00 |
143.00 |
0.03846 |
3,850.00 |
530 |
2,040,948.00 |
926 | |
|
AuT+D |
161.30 |
162.88 |
161.30 |
162.67 |
2.05 |
0.01276 |
162.29 |
7,022 |
1,139,629,860.00 |
30,938 | |
|
12.4 |
Au9995 |
161.00 |
162.92 |
161.00 |
162.90 |
0.21 |
0.00129 |
162.79 |
2,408 |
392,020,960.00 |
0 |
|
Au9999 |
163.15 |
163.15 |
162.80 |
163.11 |
0.35 |
0.00215 |
162.96 |
800 |
130,371,126.00 |
0 | |
|
Pt9995 |
305.63 |
305.63 |
305.63 |
305.63 |
-1.68 |
-0.00547 |
305.63 |
46 |
14,058,980.00 |
0 | |
|
Ag(T+D) |
3,899.00 |
3,960.00 |
3,888.00 |
3,918.00 |
57.00 |
0.01476 |
3,928.00 |
98 |
384,950.00 |
888 | |
|
AuT+D |
162.50 |
162.99 |
162.5 |
162.79 |
0.12 |
0.00074 |
162.80 |
1,318 |
214,575,240.00 |
28,028 | |
|
12.5 |
Au9995 |
162.55 |
162.83 |
161.75 |
162.22 |
-0.68 |
-0.00417 |
162.40 |
1,832 |
297,526,180.00 |
0 |
|
Au9999 |
162.90 |
163.04 |
162.50 |
162.50 |
-0.61 |
-0.00374 |
162.72 |
368 |
59,881,624.00 |
0 | |
|
Pt9995 |
304.15 |
304.15 |
299.33 |
299.66 |
-5.97 |
-0.01953 |
301.03 |
282 |
84,890,600.00 |
0 | |
|
Ag(T+D) |
3,940.00 |
3,985.00 |
3,900.00 |
3,900.00 |
-18.00 |
-0.00459 |
3,940.00 |
318 |
1,253,018.00 |
988 | |
|
AuT+D |
162.80 |
162.99 |
161.70 |
162.16 |
-0.63 |
-0.00387 |
162.45 |
3,622 |
588,410,400.00 |
25,856 | |
|
12.6 |
Au9995 |
162.65 |
162.85 |
160.89 |
161.03 |
-1.19 |
-0.00734 |
161.24 |
2,316 |
373,442,560.00 |
0 |
|
Au9999 |
161.80 |
161.80 |
160.90 |
161.10 |
-1.40 |
-0.00862 |
161.30 |
517.40 |
83,459,104.00 |
0 | |
|
Pt9995 |
296.96 |
298.28 |
292.69 |
294.69 |
-4.97 |
-0.01659 |
294.93 |
248 |
73,143,080.00 |
0 | |
|
Ag(T+D) |
3,950.00 |
3,950.00 |
3,800.00 |
3,820.00 |
-80.00 |
-0.02051 |
3,864.00 |
290 |
1,120,724.00 |
900 | |
|
AuT+D |
162.02 |
163.00 |
160.90 |
160.92 |
-1.24 |
-0.00765 |
161.53 |
2,228 |
359,910,420.00 |
25,768 | |
|
12.7 |
Au50g |
163.00 |
163.00 |
163.00 |
163.00 |
1.30 |
0.00804 |
163.00 |
0.60 |
97,800.00 |
0 |
|
Au9995 |
160.00 |
160.30 |
158.20 |
158.59 |
-2.44 |
-0.01515 |
158.54 |
2,146 |
340,236,100.00 |
0 | |
|
Au9999 |
160.70 |
160.70 |
158.50 |
158.97 |
-2.13 |
-0.01322 |
158.83 |
560.20 |
88,981,566.00 |
0 | |
|
Pt9995 |
294.69 |
294.69 |
287.88 |
290.42 |
-4.27 |
-0.01449 |
289.45 |
326 |
94,362,120.00 |
0 | |
|
Ag(T+D) |
3,835.00 |
3,846.00 |
3,730.00 |
3,771.00 |
-49.00 |
-0.01283 |
3,808.00 |
362 |
1,378,592.00 |
932 | |
|
AuT+D |
160.50 |
160.89 |
158.00 |
158.60 |
-2.32 |
-0.01442 |
159.18 |
2,306 |
367,088,160.00 |
25,560 | |
|
12.8 |
Au9995 |
159.00 |
159.60 |
158.00 |
159.44 |
0.85 |
0.00536 |
159.32 |
2,160 |
344,141,160.00 |
0 |
|
Au9999 |
159.50 |
159.88 |
158.50 |
159.68 |
0.71 |
0.00447 |
159.67 |
546.20 |
87,216,938.00 |
0 | |
|
Pt9995 |
293.10 |
293.10 |
291.66 |
292.19 |
1.77 |
0.00609 |
291.97 |
408 |
119,125,160.00 |
0 | |
|
Ag(T+D) |
3,790.00 |
3,820.00 |
3,750.00 |
3,780.00 |
9.00 |
0.00239 |
3,783.00 |
538 |
2,035,378.00 |
1,044 | |
|
AuT+D |
159.00 |
159.43 |
157.70 |
159.33 |
0.73 |
0.0046 |
158.96 |
2,560 |
406,942,320.00 |
24,546 | |
|
12.11 |
Au9995 |
157.30 |
158.10 |
157.12 |
158.06 |
-1.38 |
-0.00866 |
157.76 |
2,222 |
350,555,220.00 |
0 |
|
Au9999 |
157.40 |
158.50 |
157.40 |
158.36 |
-1.32 |
-0.00827 |
158.18 |
651.80 |
103,103,592.00 |
0 | |
|
Pt9995 |
288.88 |
290.42 |
288.88 |
290.34 |
-1.85 |
-0.00633 |
289.71 |
226 |
65,475,560.00 |
0 | |
|
Ag(T+D) |
3,745.00 |
3,785.00 |
3,745.00 |
3,781.00 |
1.00 |
0.00026 |
3,781.00 |
158 |
597,472.00 |
1,128 | |
|
AuT+D |
157.02 |
158 |
157.01 |
157.99 |
-1.34 |
-0.00841 |
157.69 |
1,134 |
178,826,460.00 |
24,558 | |
|
12.12 |
Au9995 |
158.00 |
159.10 |
157.80 |
158.91 |
0.85 |
0.00538 |
158.80 |
2,284 |
362,714,400.00 |
0 |
|
Au9999 |
158.00 |
159.40 |
158.00 |
159.29 |
0.93 |
0.00587 |
159.31 |
299.80 |
47,762,262.00 |
0 | |
|
Pt9995 |
289.39 |
292.69 |
289.39 |
291.66 |
1.32 |
0.00455 |
290.96 |
310 |
90,198,120.00 |
0 | |
|
Ag(T+D) |
3,760.00 |
3,870.00 |
3,755.00 |
3,867.00 |
86.00 |
0.02275 |
3,834.00 |
144 |
552,098.00 |
1,148 | |
|
AuT+D |
157.50 |
159.00 |
157.50 |
158.99 |
1.00 |
0.00633 |
158.69 |
2,612 |
414,506,880.00 |
24,382 | |
|
12.13 |
Au9995 |
158.40 |
158.90 |
158.40 |
158.60 |
-0.31 |
-0.00195 |
158.68 |
1,552 |
246,276,240.00 |
0 |
|
Au9999 |
158.50 |
159.18 |
158.50 |
158.69 |
-0.60 |
-0.00377 |
158.84 |
458 |
72,752,638.00 |
0 | |
|
Pt9995 |
290.36 |
291.90 |
290.36 |
291.47 |
-0.19 |
-0.00065 |
291.20 |
222 |
64,646,500.00 |
0 | |
|
Ag(T+D) |
3,800.00 |
3,830.00 |
3,800.00 |
3,822.00 |
-45.00 |
-0.01164 |
3,822.00 |
8 |
30,580.00 |
1,144 | |
|
AuT+D |
158.70 |
159.29 |
158.30 |
158.57 |
-0.42 |
-0.00264 |
158.61 |
2,034 |
322,629,940.00 |
24,970 | |
|
12.14 |
Au9995 |
157.86 |
158.53 |
157.70 |
158.30 |
-0.30 |
-0.00189 |
158.28 |
1,626 |
257,376,340.00 |
0 |
|
Au9999 |
158.80 |
158.89 |
158.35 |
158.57 |
-0.12 |
-0.00076 |
158.44 |
460 |
72,886,644.00 |
0 | |
|
Pt9995 |
289.15 |
289.15 |
288.63 |
288.88 |
-2.59 |
-0.00889 |
288.99 |
312 |
90,167,600.00 |
0 | |
|
Ag(T+D) |
3,800.00 |
3,800.00 |
3,770.00 |
3,788.00 |
-34.00 |
-0.0089 |
3,775.00 |
328 |
1,238,496.00 |
1,394 | |
|
AuT+D |
158.10 |
158.55 |
157.50 |
158.25 |
-0.32 |
-0.00202 |
157.98 |
1,540 |
243,298,400.00 |
25,200 | |
|
12.15 |
Au9995 |
157.75 |
158.00 |
157.60 |
157.91 |
-0.39 |
-0.00246 |
157.84 |
2,124 |
335,256,960.00 |
0 |
|
Au9999 |
158.00 |
161.00 |
157.90 |
160.11 |
1.54 |
0.00971 |
158.07 |
612.40 |
96,806,288.00 |
0 | |
|
Pt9995 |
289.15 |
290.15 |
289.15 |
289.70 |
0.82 |
0.00284 |
289.36 |
226 |
65,396,300.00 |
0 | |
|
Ag(T+D) |
3,790.00 |
3,830.00 |
3,790.00 |
3,819.00 |
31.00 |
0.00818 |
3,822.00 |
104 |
397,572.00 |
1,396 | |
|
AuT+D |
158.30 |
158.30 |
157.60 |
157.87 |
-0.38 |
-0.0024 |
157.84 |
1,454 |
229,509,820.00 |
25,242 | |
|
12.18 |
Au9995 |
155.49 |
156.05 |
155.40 |
155.89 |
-2.02 |
-0.01279 |
155.83 |
3,196 |
498,063,200.00 |
0 |
|
Au9999 |
159.50 |
160.00 |
155.50 |
156.04 |
-4.07 |
-0.02542 |
157.19 |
977.40 |
153,637,548.00 |
0 | |
|
Pt9995 |
287.85 |
288.36 |
287.85 |
288.10 |
-1.60 |
-0.00552 |
288.06 |
168 |
48,395,360.00 |
0 | |
|
Ag(T+D) |
3,640.00 |
3,709.00 |
3,640.00 |
3,697.00 |
-122.00 |
-0.03195 |
3,693.00 |
546 |
2,016,756.00 |
1,524 | |
|
AuT+D |
157.87 |
157.90 |
155.45 |
155.79 |
-2.08 |
-0.01318 |
155.84 |
3,324 |
518,020,200.00 |
26,982 | |
|
12.19 |
Au9995 |
155.50 |
155.50 |
154.70 |
155.39 |
-0.5 |
-0.00321 |
155.38 |
2,490 |
386,898,320.00 |
0 |
|
Au9999 |
160.00 |
160.00 |
155.67 |
155.73 |
-0.31 |
-0.00199 |
155.86 |
513.40 |
80,023,308.00 |
0 | |
|
Pt9995 |
287.20 |
288.60 |
287.20 |
288.53 |
0.43 |
0.00149 |
288.26 |
156 |
44,969,180.00 |
0 | |
|
Ag(T+D) |
3,680.00 |
3,690.00 |
3,550.00 |
3,624.00 |
-73.00 |
-0.01975 |
3,603.00 |
916 |
3,301,140.00 |
1,500 | |
|
AuT+D |
156.31 |
157.48 |
154.60 |
155.38 |
-0.41 |
-0.00263 |
155.33 |
4,280 |
664,831,360.00 |
28,784 | |
|
12.20 |
Au9995 |
155.30 |
156.85 |
155.30 |
156.65 |
1.26 |
0.00811 |
156.66 |
2,082 |
326,168,080.00 |
0 |
|
Au9999 |
158.90 |
158.90 |
155.70 |
156.79 |
1.06 |
0.00681 |
156.96 |
410.40 |
64,418,710.00 |
0 | |
|
Pt9995 |
288.69 |
292.22 |
288.69 |
292.22 |
3.69 |
0.01279 |
291.52 |
150 |
43,729,020.00 |
0 | |
|
Ag(T+D) |
3,570.00 |
3,686.00 |
3,550.00 |
3,642.00 |
18 |
0.00497 |
3,630.00 |
596 |
2,163,728.00 |
1,766 | |
|
AuT+D |
155.11 |
156.88 |
155.11 |
156.59 |
1.21 |
0.00779 |
156.28 |
2,928 |
457,597,040.00 |
28,776 | |
|
12.21 |
Au50g |
162.00 |
162.00 |
162.00 |
162.00 |
-1.00 |
-0.00613 |
162.00 |
0.20 |
32,400.00 |
0 |
|
Au9995 |
157.48 |
157.48 |
155.80 |
156.18 |
-0.47 |
-0.003 |
156.35 |
2,000 |
312,713,620.00 |
0 | |
|
Au9999 |
156.99 |
156.99 |
155.00 |
155.00 |
-1.79 |
-0.01142 |
156.65 |
574.40 |
89,981,508.00 |
0 | |
|
Pt9995 |
292.22 |
292.22 |
292.22 |
292.22 |
0 |
0 |
292.22 |
182 |
53,184,040.00 |
0 | |
|
Ag(T+D) |
3,631.00 |
3,631.00 |
3,576.00 |
3,590.00 |
-52.00 |
-0.01428 |
3,591.00 |
610 |
2,191,006.00 |
2,084 | |
|
AuT+D |
156.59 |
156.70 |
156.10 |
156.10 |
-0.49 |
-0.00313 |
156.27 |
2,762 |
431,636,240.00 |
29,932 | |
|
12.22 |
Au9995 |
156.48 |
156.48 |
155.87 |
156.00 |
-0.18 |
-0.00115 |
155.96 |
2,484 |
387,426,340.00 |
0 |
|
Au9999 |
156.20 |
156.50 |
156.00 |
156.42 |
1.42 |
0.00916 |
156.39 |
976.40 |
152,699,540.00 |
0 | |
|
Pt9995 |
292.22 |
292.22 |
291.95 |
292.11 |
-0.11 |
-0.00038 |
292.08 |
160 |
46,733,600.00 |
0 | |
|
Ag(T+D) |
3,610.00 |
3,615.00 |
3,550.00 |
3,551.00 |
-39.00 |
-0.01086 |
3,588.00 |
1,046 |
3,753,640.00 |
2,300 | |
|
AuT+D |
156.00 |
156.40 |
155.15 |
155.96 |
-0.14 |
-0.0009 |
155.96 |
2,862 |
446,378,980.00 |
30,844 | |
|
12.25 |
Au100g |
157.00 |
157.00 |
157.00 |
157.00 |
-3.00 |
-0.01875 |
157 |
0.40 |
62,800.00 |
0 |
|
Au9995 |
156.40 |
156.49 |
156.00 |
156.47 |
0.47 |
0.00301 |
156.26 |
1,838 |
287,212,460.00 |
0 | |
|
Au9999 |
156.45 |
156.70 |
156.30 |
156.59 |
0.17 |
0.00109 |
156.57 |
521 |
81,577,542.00 |
0 | |
|
Pt9995 |
292.80 |
292.80 |
291.88 |
291.88 |
-0.23 |
-0.00079 |
292.65 |
126 |
36,874,400.00 |
0 | |
|
Ag(T+D) |
3,595.00 |
3,615.00 |
3,576.00 |
3,611.00 |
60.00 |
0.0169 |
3,609.00 |
102 |
368,124.00 |
2,274 | |
|
AuT+D |
156.30 |
156.41 |
156.07 |
156.35 |
0.39 |
0.0025 |
156.25 |
1,506 |
235,314,140.00 |
31,858 | |
|
12.26 |
Au9995 |
156.50 |
157.45 |
156.50 |
157.40 |
0.93 |
0.00594 |
157.19 |
2,370 |
372,557,840.00 |
0 |
|
Au9999 |
156.80 |
158.00 |
156.80 |
157.90 |
1.31 |
0.00837 |
157.52 |
456.40 |
71,893,868.00 |
0 | |
|
Pt9995 |
292.80 |
293.30 |
292.80 |
293.04 |
1.16 |
0.00397 |
293.16 |
60 |
17,590,000.00 |
0 | |
|
Ag(T+D) |
3,625.00 |
3,655.00 |
3,625.00 |
3,650.00 |
39.00 |
0.0108 |
3,646.00 |
374 |
1,363,658.00 |
2,192 | |
|
AuT+D |
156.40 |
157.49 |
156.35 |
157.44 |
1.09 |
0.00697 |
157.21 |
1,462 |
229,850,000.00 |
32,602 | |
|
12.27 |
Au100g |
158.60 |
159.00 |
158.50 |
158.71 |
1.71 |
0.01089 |
158.71 |
3.20 |
507,900.00 |
0 |
|
Au9995 |
157.50 |
157.95 |
157.17 |
157.18 |
-0.22 |
-0.0014 |
157.31 |
2,514 |
395,491,940.00 |
0 | |
|
Au9999 |
158.00 |
158.00 |
157.20 |
157.38 |
-0.52 |
-0.00329 |
157.53 |
502.40 |
79,143,396.00 |
0 | |
|
Pt9995 |
293.05 |
293.05 |
291.03 |
292.08 |
-0.96 |
-0.00328 |
291.77 |
154 |
44,932,640.00 |
0 | |
|
Ag(T+D) |
3,675.00 |
3,675.00 |
3,601.00 |
3,648.00 |
-2.00 |
-0.00055 |
3,643.00 |
358 |
1,304,390.00 |
2,206 | |
|
AuT+D |
157.25 |
158.88 |
157.16 |
157.18 |
-0.26 |
-0.00165 |
157.43 |
1,856 |
292,192,980.00 |
33,626 | |
|
12.28 |
Au100g |
159.00 |
159.30 |
158.50 |
159.10 |
0.39 |
0.00246 |
159.04 |
4 |
636,180.00 |
0 |
|
Au9995 |
157.50 |
157.90 |
157.50 |
157.69 |
0.51 |
0.00324 |
157.67 |
3,614 |
569,833,660.00 |
0 | |
|
Au9999 |
158.50 |
158.50 |
157.69 |
157.72 |
0.34 |
0.00216 |
157.78 |
552.80 |
87,223,028.00 |
0 | |
|
Pt9995 |
292.50 |
292.50 |
292.50 |
292.50 |
0.42 |
0.00144 |
292.50 |
68 |
19,890,000.00 |
0 | |
|
Ag(T+D) |
3,660.00 |
3,688.00 |
3,651.00 |
3,663.00 |
15 |
0.00411 |
3,665.00 |
148 |
542,520.00 |
2,234 | |
|
AuT+D |
158.05 |
158.15 |
157.48 |
157.7 |
0.52 |
0.00331 |
157.66 |
2,246 |
354,111,660.00 |
33,404 | |
|
12.29 |
Au100g |
159.50 |
160.00 |
159.50 |
159.74 |
0.64 |
0.00402 |
159.74 |
1.40 |
223,640.00 |
0 |
|
Au9995 |
158.50 |
159.30 |
158.50 |
159.30 |
1.61 |
0.01021 |
158.86 |
2,604 |
413,675,580.00 |
0 | |
|
Au9999 |
158.60 |
159.45 |
158.60 |
159.34 |
1.62 |
0.01027 |
159.16 |
903.60 |
143,820,764.00 |
0 | |
|
Pt9995 |
290.50 |
291.39 |
290.50 |
291.39 |
-1.11 |
-0.00379 |
291.20 |
118 |
34,362,660.00 |
0 | |
|
Ag(T+D) |
3,680.00 |
3,690.00 |
3,661.00 |
3,672.00 |
9.00 |
0.00246 |
3,673.00 |
596 |
2,189,402.00 |
2,046 | |
|
AuT+D |
158.70 |
159.40 |
158.30 |
159.00 |
1.30 |
0.00824 |
158.80 |
3,776 |
599,659,340.00 |
31,276 |