|
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 |
|
1.4 |
Au100g |
159.50 |
159.50 |
159.50 |
159.50 |
-0.24 |
-0.0015 |
159.50 |
0.40 |
63,800.00 |
0 |
|
Au9995 |
158.99 |
158.99 |
158.28 |
158.29 |
-1.01 |
-0.00634 |
158.43 |
2,540 |
402,415,720.00 |
0 | |
|
Au9999 |
158.80 |
158.80 |
158.30 |
158.58 |
-0.76 |
-0.00477 |
158.59 |
1,147.20 |
181,940,454.00 |
0 | |
|
Pt9995 |
293.80 |
293.80 |
293.30 |
293.55 |
2.16 |
0.00741 |
293.57 |
160 |
46,971,500.00 |
0 | |
|
Ag(T+D) |
3,650.00 |
3,660.00 |
3,556.00 |
3,642.00 |
-30.00 |
-0.00817 |
3,634.00 |
286 |
1,039,346.00 |
2,190 | |
|
AuT+D |
158.13 |
158.60 |
158.13 |
158.24 |
-0.76 |
-0.00478 |
158.44 |
1,520 |
240,838,180.00 |
31,210 | |
|
1.5 |
Au100g |
159.40 |
159.40 |
159.40 |
159.40 |
-0.10 |
-0.00063 |
159.40 |
0.20 |
31,880.00 |
0 |
|
Au50g |
160.00 |
160.00 |
160.00 |
160.00 |
-2.00 |
-0.01235 |
160 |
0.20 |
32,000.00 |
0 | |
|
Au9995 |
157.70 |
158.00 |
156.82 |
156.93 |
-1.36 |
-0.00859 |
156.9 |
2,650 |
415,792,000.00 |
0 | |
|
Au9999 |
158.89 |
158.89 |
156.9 |
156.94 |
-1.64 |
-0.01034 |
157.16 |
938.80 |
147,543,194.00 |
0 | |
|
Pt9995 |
292.75 |
293.05 |
292.75 |
293.05 |
-0.5 |
-0.0017 |
293.03 |
162 |
47,471,100.00 |
0 | |
|
Ag(T+D) |
3,618.00 |
3,630.00 |
3,600.00 |
3,620.00 |
-22 |
-0.00604 |
3,615.00 |
236 |
853,174.00 |
2,230 | |
|
AuT+D |
157.90 |
157.90 |
156.60 |
156.89 |
-1.35 |
-0.00853 |
157.11 |
1,876 |
294,747,020.00 |
31,420 | |
|
1.8 |
Au100g |
159.40 |
163.00 |
156.00 |
157.75 |
-1.65 |
-0.01035 |
158.29 |
4.40 |
696,500.00 |
0 |
|
Au50g |
155.70 |
155.70 |
155.70 |
155.70 |
-4.30 |
-0.02688 |
155.7 |
0.40 |
62,280.00 |
0 | |
|
Au9995 |
153.20 |
157.05 |
153.13 |
153.78 |
-3.15 |
-0.02007 |
153.49 |
3,580 |
549,499,440.00 |
0 | |
|
Au9999 |
153.40 |
155.00 |
153.15 |
153.72 |
-3.22 |
-0.02052 |
153.68 |
1,912 |
293,837,154.00 |
0 | |
|
Pt9995 |
288.50 |
289.03 |
288.50 |
289.02 |
-4.03 |
-0.01375 |
288.59 |
282 |
81,382,820.00 |
0 | |
|
Ag(T+D) |
3,510.00 |
3,539.00 |
3,503.00 |
3,527.00 |
-93.00 |
-0.02569 |
3,510.00 |
544 |
1,909,702.00 |
2,558 | |
|
AuT+D |
153.50 |
153.90 |
153.06 |
153.61 |
-3.28 |
-0.02091 |
153.36 |
3,588 |
550,268,220.00 |
32,452 | |
|
1.9 |
Au100g |
158.00 |
158.00 |
158.00 |
158.00 |
0.25 |
0.00158 |
158.00 |
2.60 |
410,800.00 |
0 |
|
Au9995 |
153.70 |
154.40 |
153.70 |
154.32 |
0.54 |
0.00351 |
154.27 |
2,504 |
386,298,060.00 |
0 | |
|
Au9999 |
154.70 |
154.70 |
154.08 |
154.45 |
0.73 |
0.00475 |
154.48 |
663.60 |
102,514,898.00 |
0 | |
|
Pt9995 |
289.55 |
291.28 |
289.55 |
290.96 |
1.94 |
0.00671 |
290.19 |
214 |
62,101,700.00 |
0 | |
|
Ag(T+D) |
3,520.00 |
3,558.00 |
3,520.00 |
3,547.00 |
20.00 |
0.00567 |
3,539.00 |
202 |
714,948.00 |
2,586 | |
|
AuT+D |
153.51 |
154.40 |
153.48 |
154.26 |
0.65 |
0.00423 |
154.1 |
2,132 |
328,548,940.00 |
32,466 | |
|
1.10 |
Au100g |
156.70 |
156.70 |
156.50 |
156.57 |
-1.43 |
-0.00905 |
156.58 |
1 |
156,580.00 |
0 |
|
Au9995 |
153.70 |
154.20 |
152.80 |
154.14 |
-0.18 |
-0.00117 |
154.08 |
2,830 |
436,053,760.00 |
0 | |
|
Au9999 |
153.70 |
154.40 |
151.00 |
154.34 |
-0.11 |
-0.00071 |
154.28 |
452.60 |
69,831,508.00 |
0 | |
|
Pt9995 |
291.58 |
292.82 |
291.58 |
292.65 |
1.69 |
0.00581 |
292.11 |
84 |
24,537,780.00 |
0 | |
|
Ag(T+D) |
3,546.00 |
3,550.00 |
3,531.00 |
3,545.00 |
-2.00 |
-0.00056 |
3,540.00 |
1,066 |
3,773,918.00 |
2,606 | |
|
AuT+D |
153.32 |
154.2 |
152.79 |
154.12 |
-0.14 |
-0.00091 |
153.74 |
2,084 |
320,403,480.00 |
32,528 | |
|
1.11 |
Au100g |
158.00 |
158.00 |
158.00 |
158.00 |
1.43 |
0.00913 |
158.00 |
0.80 |
126,400.00 |
0 |
|
Au9995 |
153.30 |
153.50 |
153.00 |
153.41 |
-0.73 |
-0.00474 |
153.35 |
2,500 |
383,392,180.00 |
0 | |
|
Au9999 |
154.09 |
154.44 |
153.00 |
153.86 |
-0.48 |
-0.00311 |
153.53 |
500.80 |
76,888,532.00 |
0 | |
|
Pt9995 |
294.08 |
294.08 |
293.18 |
293.37 |
0.72 |
0.00246 |
293.44 |
38 |
11,150,920.00 |
0 | |
|
Ag(T+D) |
3,525.00 |
3,545.00 |
3,500.00 |
3,544.00 |
-1.00 |
-0.00028 |
3,531.00 |
452 |
1,596,444.00 |
2,254 | |
|
AuT+D |
153.80 |
153.80 |
153.00 |
153.41 |
-0.71 |
-0.00461 |
153.25 |
1,204 |
184,518,920.00 |
32,616 | |
|
1.12 |
Au9995 |
153.50 |
154.20 |
153.22 |
154.11 |
0.70 |
0.00456 |
153.80 |
3,258 |
501,112,680.00 |
0 |
|
Au9999 |
154.80 |
155.00 |
153.70 |
154.23 |
0.37 |
0.0024 |
154.19 |
596.40 |
91,963,558.00 |
0 | |
|
Pt9995 |
293.69 |
294.42 |
293.69 |
294.31 |
0.94 |
0.0032 |
294.00 |
148 |
43,512,660.00 |
0 | |
|
Ag(T+D) |
3,540.00 |
3,559.00 |
3,530.00 |
3,542.00 |
-2.00 |
-0.00056 |
3,539.00 |
246 |
870,662.00 |
2,364 | |
|
AuT+D |
154.00 |
154.20 |
153.50 |
153.90 |
0.49 |
0.00319 |
153.84 |
1,056 |
162,457,900.00 |
32,346 | |
|
1.15 |
Au9995 |
156.99 |
156.99 |
156.60 |
156.85 |
2.74 |
0.01778 |
156.76 |
2,760 |
432,671,380.00 |
0 |
|
Au9999 |
156.89 |
157.00 |
156.70 |
156.92 |
2.69 |
0.01744 |
156.93 |
516.60 |
81,073,546.00 |
0 | |
|
Pt9995 |
296.96 |
297.50 |
296.96 |
297.40 |
3.09 |
0.0105 |
297.22 |
182 |
54,095,320.00 |
0 | |
|
Ag(T+D) |
3,655.00 |
3,655.00 |
3,618.00 |
3,620.00 |
78.00 |
0.02202 |
3,627.00 |
208 |
754,540.00 |
2,388 | |
|
AuT+D |
156.65 |
156.89 |
156.55 |
156.84 |
2.94 |
0.0191 |
156.74 |
2,668 |
418,184,120.00 |
30,812 | |
|
1.16 |
Au100g |
158.00 |
158.00 |
158.00 |
158.00 |
0 |
0 |
158.00 |
1 |
158,000.00 |
0 |
|
Au9995 |
157.05 |
157.2 |
156.65 |
156.75 |
-0.10 |
-0.00064 |
156.76 |
2,716 |
425,773,920.00 |
0 | |
|
Au9999 |
157.50 |
157.5 |
156.79 |
156.8 |
-0.12 |
-0.00076 |
157.00 |
390 |
61,231,954.00 |
0 | |
|
Pt9995 |
297.99 |
297.99 |
294.69 |
294.95 |
-2.45 |
-0.00824 |
295.74 |
156 |
46,136,020.00 |
0 | |
|
Ag(T+D) |
3,630.00 |
3,630.00 |
3,615.00 |
3,622.00 |
2.00 |
0.00055 |
3,621.00 |
452 |
1,636,698.00 |
2,292 | |
|
AuT+D |
157.5 |
157.6 |
156.69 |
156.75 |
-0.09 |
-0.00057 |
156.86 |
1,644 |
257,880,320.00 |
30,076 | |
|
1.17 |
Au100g |
158.00 |
158.00 |
158.00 |
158.00 |
0 |
0 |
158.00 |
0.20 |
31,600.00 |
0 |
|
Au9995 |
157.45 |
157.45 |
156.20 |
156.19 |
-0.56 |
-0.00357 |
156.49 |
2,028 |
317,376,660.00 |
0 | |
|
Au9999 |
157.75 |
157.75 |
156.41 |
156.48 |
-0.32 |
-0.00204 |
156.70 |
205.80 |
32,250,804.00 |
0 | |
|
Pt9995 |
296.15 |
296.69 |
294.42 |
294.69 |
-0.26 |
-0.00088 |
294.65 |
216 |
63,645,180.00 |
0 | |
|
Ag(T+D) |
3,622.00 |
3,628.00 |
3,601.00 |
3,607.00 |
-15.00 |
-0.00414 |
3,613.00 |
136 |
491,502.00 |
2,336 | |
|
AuT+D |
156.50 |
157.20 |
156.25 |
156.27 |
-0.48 |
-0.00306 |
156.67 |
780 |
122,206,920.00 |
30,116 | |
|
1.18 |
Au50g |
158.00 |
158.00 |
158.00 |
158.00 |
2.30 |
0.01477 |
158.00 |
0.40 |
63,200.00 |
0 |
|
Au9995 |
156.25 |
158.35 |
156.25 |
157.71 |
1.52 |
0.00973 |
158.13 |
3,744 |
592,071,520.00 |
0 | |
|
Au9999 |
156.00 |
158.50 |
155.00 |
157.80 |
1.32 |
0.00844 |
158.14 |
807.80 |
127,753,154.00 |
0 | |
|
Pt9995 |
294.33 |
297.58 |
294.33 |
297.36 |
2.67 |
0.00906 |
297.29 |
56 |
16,648,480.00 |
0 | |
|
Ag(T+D) |
3,530.00 |
3,630.00 |
3,530.00 |
3,617.00 |
10.00 |
0.00277 |
3,607.00 |
970 |
3,499,422.00 |
2,392 | |
|
AuT+D |
155.50 |
158.48 |
155.47 |
157.70 |
1.43 |
0.00915 |
157.47 |
2,742 |
431,801,620.00 |
29,260 | |
|
1.19 |
Au100g |
158.50 |
159.70 |
158.50 |
159.35 |
1.35 |
0.00854 |
159.35 |
1.40 |
223,100.00 |
0 |
|
Au50g |
160.00 |
160.00 |
160.00 |
160.00 |
2.00 |
0.01266 |
160 |
1 |
160,000.00 |
0 | |
|
Au9995 |
158.2 |
158.40 |
157.12 |
157.30 |
-0.41 |
-0.0026 |
157.42 |
2,586 |
407,111,360.00 |
0 | |
|
Au9999 |
158.00 |
158.5 |
157.10 |
157.48 |
-0.32 |
-0.00203 |
157.4 |
1,211.40 |
190,684,028.00 |
0 | |
|
Pt9995 |
296.85 |
298.66 |
296.85 |
298.66 |
1.30 |
0.00437 |
297.55 |
102 |
30,350,560.00 |
0 | |
|
Ag(T+D) |
3,500.00 |
3,635.00 |
3,500.00 |
3,605.00 |
-12.00 |
-0.00332 |
3,609.00 |
690 |
2,490,260.00 |
2,398 | |
|
AuT+D |
158.30 |
158.45 |
156.00 |
157.33 |
-0.37 |
-0.00235 |
157.61 |
2,842 |
447,950,980.00 |
28,268 | |
|
1.22 |
Au9995 |
158.78 |
158.90 |
158.58 |
158.61 |
1.31 |
0.00833 |
158.66 |
3,606 |
572,143,040.00 |
0 |
|
Au9999 |
159.00 |
159.00 |
158.60 |
158.66 |
1.18 |
0.00749 |
158.69 |
882.20 |
140,002,476.00 |
0 | |
|
Pt9995 |
299.69 |
299.69 |
299.69 |
299.69 |
1.03 |
0.00345 |
299.69 |
94 |
28,170,860.00 |
0 | |
|
Ag(T+D) |
3,630.00 |
3,630.00 |
3,607.00 |
3,608.00 |
3.00 |
0.00083 |
3,617.00 |
642 |
2,322,652.00 |
2,420 | |
|
AuT+D |
158.51 |
158.90 |
158.51 |
158.60 |
1.27 |
0.00807 |
158.65 |
1,716 |
272,255,360.00 |
27,662 | |
|
1.23 |
Au100g |
160.50 |
160.50 |
160.50 |
160.50 |
1.15 |
0.00722 |
160.50 |
1 |
160,500.00 |
0 |
|
Au9995 |
158.67 |
159.20 |
158.43 |
158.69 |
0.08 |
0.0005 |
158.64 |
2,802 |
444,509,340.00 |
0 | |
|
Au9999 |
158.85 |
159.20 |
158.5 |
158.82 |
0.16 |
0.00101 |
158.69 |
1,293.20 |
205,219,216.00 |
0 | |
|
Pt9995 |
300.28 |
300.55 |
299.55 |
300.28 |
0.59 |
0.00197 |
300.19 |
130 |
39,025,720.00 |
0 | |
|
Ag(T+D) |
3,619.00 |
3,638.00 |
3,603.00 |
3,606.00 |
-2.00 |
-0.00055 |
3,616.00 |
766 |
2,770,332.00 |
2,306 | |
|
AuT+D |
158.15 |
159.28 |
158.15 |
158.69 |
0.09 |
0.00057 |
158.83 |
3,214 |
510,504,480.00 |
27,976 | |
|
1.24 |
Au9995 |
159.39 |
161.00 |
159.39 |
160.27 |
1.58 |
0.00996 |
160.42 |
4,234 |
679,235,980.00 |
0 |
|
Au9999 |
160.00 |
161.40 |
159.85 |
160.41 |
1.59 |
0.01001 |
160.62 |
993 |
159,500,726.00 |
0 | |
|
Pt9995 |
302.55 |
304.58 |
300.28 |
300.5 |
0.22 |
0.00073 |
301.64 |
146 |
44,040,860.00 |
0 | |
|
Ag99.9 |
3,670.00 |
3,680.00 |
3,670.00 |
3,675.00 |
216.00 |
0.0624 |
3,675.00 |
120 |
441,000.00 |
0 | |
|
Ag(T+D) |
3,649.00 |
3,670.00 |
3,617.00 |
3,656.00 |
50.00 |
0.01387 |
3,653.00 |
1,640 |
5,991,220.00 |
1,692 | |
|
AuT+D |
159.45 |
161.00 |
159.23 |
160.25 |
1.56 |
0.00983 |
160.32 |
4,394 |
704,474,160.00 |
29,388 | |
|
1.25 |
Au100g |
162.00 |
162.00 |
162.00 |
162.00 |
1.5 |
0.00935 |
162.00 |
0.20 |
32,400.00 |
0 |
|
Au9995 |
161.18 |
161.58 |
160.00 |
161.23 |
0.96 |
0.00599 |
161.29 |
5,780 |
932,306,480.00 |
0 | |
|
Au9999 |
160.90 |
161.65 |
160.10 |
161.28 |
0.87 |
0.00542 |
161.37 |
1,453.80 |
234,604,740.00 |
0 | |
|
Pt9995 |
301.55 |
302.55 |
301.55 |
302.02 |
1.52 |
0.00506 |
302.13 |
238 |
71,908,140.00 |
0 | |
|
Ag(T+D) |
3,641.00 |
3,680.00 |
3,641.00 |
3,675.00 |
19.00 |
0.0052 |
3,666.00 |
626 |
2,295,240.00 |
1,724 | |
|
AuT+D |
160.30 |
161.62 |
160.00 |
161.20 |
0.95 |
0.00593 |
161.17 |
4,686 |
755,254,020.00 |
28,944 | |
|
1.26 |
Au100g |
162.00 |
162.00 |
162.00 |
162.00 |
0 |
0 |
162.00 |
0.20 |
32,400.00 |
0 |
|
Au9995 |
162.40 |
162.65 |
161.00 |
161.15 |
-0.08 |
-0.0005 |
161.44 |
4,718 |
761,709,500.00 |
0 | |
|
Au9999 |
162.20 |
162.50 |
161.10 |
161.31 |
0.03 |
0.00019 |
161.28 |
844.60 |
136,221,564.00 |
0 | |
|
Pt9995 |
301.55 |
303.12 |
301.55 |
303.12 |
1.10 |
0.00364 |
301.92 |
244 |
73,668,940.00 |
0 | |
|
Ag(T+D) |
3,700.00 |
3,710.00 |
3,660.00 |
3,684.00 |
9.00 |
0.00245 |
3,680.00 |
1,194 |
4,393,948.00 |
1,534 | |
|
AuT+D |
162.20 |
162.65 |
161.05 |
161.14 |
-0.06 |
-0.00037 |
161.77 |
6,024 |
974,527,080.00 |
25,046 | |
|
1.29 |
Au50g |
163.79 |
163.79 |
163.79 |
163.79 |
3.79 |
0.02369 |
163.79 |
0.1 |
16,379.00 |
0 |
|
Au9995 |
161.25 |
161.41 |
161.2 |
161.23 |
0.08 |
0.0005 |
161.30 |
4,540 |
732,334,400.00 |
0 | |
|
Au9999 |
161.49 |
161.6 |
161.25 |
161.51 |
0.20 |
0.00124 |
161.43 |
757.80 |
122,337,474.00 |
0 | |
|
Pt9995 |
302.96 |
302.96 |
301.90 |
302.08 |
-1.04 |
-0.00343 |
302.54 |
114 |
34,489,580.00 |
0 | |
|
Ag(T+D) |
3,631.00 |
3,693.00 |
3,625.00 |
3,678.00 |
-6.00 |
-0.00163 |
3,642.00 |
882 |
3,213,008.00 |
1,338 | |
|
AuT+D |
161.35 |
161.45 |
161.2 |
161.2 |
0.06 |
0.00037 |
161.30 |
1,358 |
219,052,200.00 |
24,748 | |
|
1.30 |
Au100g |
162.00 |
162.00 |
162.00 |
162.00 |
0 |
0 |
162.00 |
0.20 |
32,400.00 |
0 |
|
Au50g |
161.00 |
165.00 |
161.00 |
164.33 |
0.54 |
0.0033 |
164.33 |
0.60 |
98,600.00 |
0 | |
|
Au9995 |
160.85 |
160.85 |
160.3 |
160.42 |
-0.81 |
-0.00502 |
160.52 |
3,212 |
515,598,600.00 |
0 | |
|
Au9999 |
160.50 |
161.20 |
160.5 |
160.69 |
-0.82 |
-0.00508 |
160.67 |
466.60 |
74,971,532.00 |
0 | |
|
Pt9995 |
301.15 |
301.69 |
301.15 |
301.20 |
-0.88 |
-0.00291 |
301.36 |
248 |
74,737,600.00 |
0 | |
|
Ag(T+D) |
3,650.00 |
3,659.00 |
3,641.00 |
3,650.00 |
-28.00 |
-0.00761 |
3,647.00 |
530 |
1,932,952.00 |
1,354 | |
|
AuT+D |
160.40 |
161.20 |
160.22 |
160.28 |
-0.92 |
-0.00571 |
160.62 |
1,320 |
212,024,560.00 |
24,914 | |
|
1.31 |
Au9995 |
161.00 |
161.50 |
160.80 |
161.10 |
0.68 |
0.00424 |
161.10 |
2,296 |
369,889,440.00 |
0 |
|
Au9999 |
161.10 |
162.00 |
161.0 |
161.22 |
0.53 |
0.0033 |
161.23 |
535 |
86,259,866.00 |
0 | |
|
Pt9995 |
301.60 |
302.42 |
301.36 |
301.36 |
0.16 |
0.00053 |
301.91 |
106 |
32,002,840.00 |
0 | |
|
Ag(T+D) |
3,650.00 |
3,679.00 |
3,650.00 |
3,670.00 |
20.0 |
0.00548 |
3,661.00 |
102 |
373,508.00 |
1,342 | |
|
AuT+D |
160.70 |
161.50 |
160.70 |
161.08 |
0.80 |
0.00499 |
161.04 |
1,598 |
257,353,080.00 |
24,742 |