|
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 |
|
5.8 |
Au100g |
170.38 |
170.38 |
170.38 |
170.38 |
0.01 |
0.00006 |
170.38 |
0.60 |
102,228.00 |
0 |
|
Au50g |
174.00 |
174.00 |
174.00 |
174.00 |
2.00 |
0.01163 |
174.00 |
0.10 |
17,400.00 |
0 | |
|
Au9995 |
170.00 |
170.39 |
169.90 |
169.96 |
1.95 |
0.01161 |
170.18 |
2,192 |
373,052,620.00 |
0 | |
|
Au9999 |
171.98 |
171.98 |
169.98 |
170.03 |
1.80 |
0.0107 |
170.43 |
646.60 |
110,205,114.00 |
0 | |
|
Pt9995 |
339.39 |
339.66 |
339.39 |
339.39 |
9.24 |
0.02799 |
339.42 |
84 |
28,511,460.00 |
0 | |
|
Ag(T+D) |
3,638.00 |
3,655.00 |
3,638.00 |
3,648.00 |
32.00 |
0.00885 |
3,650.00 |
300 |
1,095,222.00 |
7,778 | |
|
AuT+D |
170.05 |
170.35 |
169.91 |
169.97 |
1.78 |
0.01058 |
170.14 |
1,086 |
184,773,140.00 |
10,758 | |
|
5.9 |
Au100g |
171.79 |
171.79 |
171.50 |
171.54 |
1.16 |
0.00681 |
171.54 |
1.40 |
240,158.00 |
0 |
|
Au50g |
171.50 |
171.50 |
171.50 |
171.50 |
-2.50 |
-0.01437 |
171.50 |
0.60 |
102,900.00 |
0 | |
|
Au9995 |
169.80 |
169.80 |
169.60 |
169.69 |
-0.27 |
-0.00159 |
169.68 |
2,186 |
370,927,400.00 |
0 | |
|
Au9999 |
169.50 |
170.30 |
169.50 |
170.09 |
0.06 |
0.00035 |
169.93 |
430 |
73,070,360.00 |
0 | |
|
Pt9995 |
339.39 |
339.39 |
339.12 |
339.39 |
0 |
0 |
339.37 |
226 |
76,699,440.00 |
0 | |
|
Ag(T+D) |
3,643.00 |
3,645.00 |
3,610.00 |
3,634.00 |
-14.00 |
-0.00384 |
3,623.00 |
1,290 |
4,673,890.00 |
8,510 | |
|
AuT+D |
169.40 |
169.96 |
169.18 |
169.62 |
-0.35 |
-0.00206 |
169.52 |
1,184 |
200,723,460.00 |
10,488 | |
|
5.10 |
Au9995 |
169.00 |
169.00 |
168.10 |
168.11 |
-1.58 |
-0.00931 |
168.26 |
2,690 |
452,642,740.00 |
0 |
|
Au9999 |
170.09 |
170.09 |
168.11 |
168.51 |
-1.58 |
-0.00929 |
168.69 |
391.80 |
66,095,996.00 |
0 | |
|
Pt9995 |
338.05 |
338.33 |
338.05 |
338.05 |
-1.34 |
-0.00395 |
338.08 |
72 |
24,342,400.00 |
0 | |
|
Ag(T+D) |
3,639.00 |
3,639.00 |
3,581.00 |
3,607.00 |
-27.00 |
-0.00743 |
3,606.00 |
1,250 |
4,507,758.00 |
8,998 | |
|
AuT+D |
169.50 |
169.50 |
167.50 |
168.17 |
-1.45 |
-0.00855 |
168.41 |
1,478 |
248,913,740.00 |
10,194 | |
|
5.11 |
Au100g |
169.00 |
169.50 |
168.80 |
169.20 |
-2.34 |
-0.01364 |
169.14 |
3 |
507,420.00 |
0 |
|
Au9995 |
166.50 |
166.50 |
165.00 |
165.47 |
-2.64 |
-0.0157 |
165.34 |
4,286 |
708,685,700.00 |
0 | |
|
Au9999 |
167.40 |
167.40 |
165.52 |
165.79 |
-2.72 |
-0.01614 |
165.94 |
973 |
161,814,104.00 |
0 | |
|
Pt9995 |
334.33 |
335.82 |
334.08 |
335.82 |
-2.23 |
-0.0066 |
335.35 |
212 |
71,095,620.00 |
0 | |
|
Ag(T+D) |
3,580.00 |
3,597.00 |
3,549.00 |
3,573.00 |
-34.00 |
-0.00943 |
3,569.00 |
4,680 |
16,706,324.00 |
10,732 | |
|
AuT+D |
167.00 |
167.40 |
165.10 |
165.50 |
-2.67 |
-0.01588 |
165.85 |
5,508 |
913,516,980.00 |
11,872 | |
|
5.14 |
Au9995 |
166.05 |
166.60 |
166.01 |
166.40 |
0.93 |
0.00562 |
166.32 |
3,420 |
568,833,980.00 |
0 |
|
Au9999 |
166.30 |
166.90 |
166.30 |
166.40 |
0.61 |
0.00368 |
166.70 |
419.60 |
70,099,744.00 |
0 | |
|
Pt9995 |
337.69 |
339.33 |
337.69 |
339.19 |
3.37 |
0.01004 |
338.75 |
34 |
11,517,540.00 |
0 | |
|
Ag(T+D) |
3,604.00 |
3,604.00 |
3,586.00 |
3,590.00 |
17.00 |
0.00476 |
3,592.00 |
500 |
1,796,136.00 |
10,854 | |
|
AuT+D |
166.20 |
166.60 |
166.00 |
166.40 |
0.90 |
0.00544 |
166.27 |
1,522 |
253,063,940.00 |
12,110 | |
|
5.15 |
Au9995 |
165.00 |
165.80 |
165.00 |
165.50 |
-0.90 |
-0.00541 |
165.64 |
2,448 |
405,499,780.00 |
0 |
|
Au9999 |
166.40 |
166.78 |
165.50 |
166.00 |
-0.40 |
-0.0024 |
166.14 |
672.60 |
111,798,174.00 |
0 | |
|
Pt9995 |
338.00 |
338.00 |
336.00 |
337.28 |
-1.91 |
-0.00563 |
336.83 |
288 |
97,008,540.00 |
0 | |
|
Ag(T+D) |
3,575.00 |
3,580.00 |
3,531.00 |
3,565.00 |
-25.00 |
-0.00696 |
3,563.00 |
2,256 |
8,039,796.00 |
11,678 | |
|
AuT+D |
166.01 |
166.23 |
164.91 |
165.42 |
-0.98 |
-0.00589 |
165.51 |
2,468 |
408,494,160.00 |
12,516 | |
|
5.16 |
Au9995 |
165.70 |
166.37 |
165.70 |
166.24 |
0.74 |
0.00447 |
166.25 |
1,754 |
291,607,640.00 |
0 |
|
Au9999 |
165.65 |
166.81 |
165.50 |
166.60 |
0.60 |
0.00361 |
166.69 |
498.40 |
83,079,378.00 |
0 | |
|
Pt9995 |
338.60 |
339.12 |
338.60 |
338.90 |
1.62 |
0.0048 |
338.86 |
56 |
18,976,680.00 |
0 | |
|
Ag(T+D) |
3,574.00 |
3,595.00 |
3,568.00 |
3,588.00 |
23.00 |
0.00645 |
3,583.00 |
676 |
2,422,684.00 |
11,760 | |
|
AuT+D |
165.75 |
166.30 |
165.31 |
166.20 |
0.78 |
0.00472 |
165.94 |
1,828 |
303,340,180.00 |
12,434 | |
|
5.17 |
Au9995 |
165.30 |
165.30 |
164.10 |
164.14 |
-2.1 |
-0.01263 |
164.28 |
2,422 |
397,903,900.00 |
0 |
|
Au9999 |
165.50 |
166.50 |
164.43 |
164.45 |
-2.15 |
-0.01291 |
164.54 |
546.20 |
89,873,876.00 |
0 | |
|
Pt9995 |
335.33 |
335.60 |
335.33 |
335.60 |
-3.3 |
-0.00974 |
335.35 |
226 |
75,791,060.00 |
0 | |
|
Ag(T+D) |
3,545.00 |
3,570.00 |
3,531.00 |
3,541.00 |
-47.00 |
-0.0131 |
3,546.00 |
3,014 |
10,689,502.00 |
14,102 | |
|
AuT+D |
165.50 |
165.50 |
164.00 |
164.09 |
-2.11 |
-0.0127 |
164.43 |
4,302 |
707,407,660.00 |
13,340 | |
|
5.18 |
Au100g |
165.00 |
165.00 |
165.00 |
165.00 |
-4.20 |
-0.02482 |
165.00 |
0.20 |
33,000.00 |
0 |
|
Au9995 |
163.00 |
163.00 |
162.00 |
162.63 |
-1.51 |
-0.0092 |
162.59 |
2,414 |
392,496,640.00 |
0 | |
|
Au9999 |
162.90 |
163.80 |
162.01 |
162.66 |
-1.79 |
-0.01088 |
162.91 |
850.20 |
138,508,054.00 |
0 | |
|
Pt9995 |
332.77 |
333.33 |
332.58 |
332.60 |
-3.00 |
-0.00894 |
332.97 |
170 |
56,605,020.00 |
0 | |
|
Ag(T+D) |
3,492.00 |
3,513.00 |
3,490.00 |
3,506.00 |
-35.00 |
-0.00988 |
3,500.00 |
1,848 |
6,469,176.00 |
14,728 | |
|
AuT+D |
163.24 |
163.24 |
161.60 |
162.51 |
-1.58 |
-0.00963 |
162.54 |
4,220 |
685,949,880.00 |
13,922 | |
|
5.21 |
Au100g |
165.50 |
165.50 |
165.00 |
165.16 |
0.16 |
0.00097 |
165.16 |
0.60 |
99,100.00 |
0 |
|
Au50g |
165.00 |
165.00 |
165.00 |
165.00 |
-6.50 |
-0.0379 |
165.00 |
0.20 |
33,000.00 |
0 | |
|
Au9995 |
163.48 |
163.54 |
163.11 |
163.16 |
0.53 |
0.00326 |
163.37 |
2,216 |
362,048,940.00 |
0 | |
|
Au9999 |
163.80 |
163.90 |
163.56 |
163.58 |
0.92 |
0.00566 |
163.70 |
632.20 |
103,494,674.00 |
0 | |
|
Pt9995 |
334.66 |
334.66 |
332.90 |
332.90 |
0.30 |
0.0009 |
333.52 |
64 |
21,345,500.00 |
0 | |
|
Ag(T+D) |
3,550.00 |
3,560.00 |
3,506.00 |
3,520.00 |
14.00 |
0.00399 |
3,532.00 |
602 |
2,126,656.00 |
14,610 | |
|
AuT+D |
163.50 |
163.54 |
163.06 |
163.08 |
0.57 |
0.00351 |
163.30 |
1,516 |
247,573,380.00 |
13,754 | |
|
5.22 |
Au100g |
165.36 |
167.00 |
165.36 |
166.67 |
1.51 |
0.00914 |
166.67 |
1 |
166,672.00 |
0 |
|
Au9995 |
162.10 |
163.65 |
162.10 |
163.56 |
0.40 |
0.00245 |
163.25 |
2,498 |
407,812,380.00 |
0 | |
|
Au9999 |
162.50 |
164.00 |
162.10 |
163.74 |
0.16 |
0.00098 |
163.60 |
416.20 |
68,092,950.00 |
0 | |
|
Pt9995 |
332.90 |
332.90 |
329.88 |
330.22 |
-2.68 |
-0.00805 |
330.62 |
238 |
78,688,380.00 |
0 | |
|
Ag(T+D) |
3,499.00 |
3,550.00 |
3,498.00 |
3,535.00 |
15.00 |
0.00426 |
3,524.00 |
1,924 |
6,781,236.00 |
14,516 | |
|
AuT+D |
162.21 |
163.50 |
161.90 |
163.49 |
0.41 |
0.00251 |
162.96 |
1,820 |
296,604,960.00 |
14,052 | |
|
5.23 |
Au100g |
165.50 |
165.50 |
165.00 |
165.25 |
-1.42 |
-0.00852 |
165.25 |
0.40 |
66,100.00 |
0 |
|
Au9995 |
163.60 |
163.60 |
162.30 |
162.71 |
-0.85 |
-0.0052 |
162.75 |
2,152 |
350,241,280.00 |
0 | |
|
Au9999 |
163.50 |
163.50 |
162.85 |
162.87 |
-0.87 |
-0.00531 |
163.11 |
567.20 |
92,518,776.00 |
0 | |
|
Pt9995 |
330.90 |
331.02 |
328.00 |
330.75 |
0.53 |
0.0016 |
329.45 |
204 |
67,207,900.00 |
0 | |
|
Ag(T+D) |
3,530.00 |
3,545.00 |
3,501.00 |
3,519.00 |
-16.00 |
-0.00453 |
3,515.00 |
11,134 |
39,138,454.00 |
15,224 | |
|
AuT+D |
163.50 |
163.50 |
162.45 |
162.67 |
-0.82 |
-0.00502 |
162.69 |
1,376 |
223,863,100.00 |
14,164 | |
|
5.24 |
Au100g |
165.50 |
165.50 |
165.10 |
165.32 |
0.07 |
0.00042 |
165.32 |
2.60 |
429,840.00 |
0 |
|
Au9995 |
162.90 |
163.15 |
162.90 |
163.04 |
0.33 |
0.00203 |
163.08 |
2,032 |
331,380,160.00 |
0 | |
|
Au9999 |
163.50 |
163.70 |
163.00 |
163.14 |
0.27 |
0.00166 |
163.41 |
368.80 |
60,268,882.00 |
0 | |
|
Pt9995 |
330.15 |
330.15 |
328.90 |
329.35 |
-1.40 |
-0.00423 |
329.41 |
244 |
80,376,460.00 |
0 | |
|
Ag(T+D) |
3,520.00 |
3,534.00 |
3,513.00 |
3,525.00 |
6.00 |
0.00171 |
3,528.00 |
6,402 |
22,591,156.00 |
14,890 | |
|
AuT+D |
163.05 |
163.44 |
162.79 |
162.94 |
0.27 |
0.00166 |
163.01 |
936 |
152,577,420.00 |
13,904 | |
|
5.25 |
Au100g |
165.00 |
165.00 |
163.00 |
163.97 |
-1.35 |
-0.00817 |
163.97 |
1.60 |
262,360.00 |
0 |
|
Au50g |
164.50 |
164.50 |
164.00 |
164.16 |
-0.84 |
-0.00509 |
164.16 |
0.30 |
49,250.00 |
0 | |
|
Au9995 |
162.60 |
162.60 |
161.30 |
161.31 |
-1.73 |
-0.01061 |
161.49 |
2,350 |
379,521,920.00 |
0 | |
|
Au9999 |
162.80 |
162.80 |
161.40 |
161.41 |
-1.73 |
-0.0106 |
161.71 |
720.60 |
116,529,850.00 |
0 | |
|
Pt9995 |
327.30 |
327.30 |
326.69 |
326.95 |
-2.40 |
-0.00729 |
326.89 |
134 |
43,804,200.00 |
0 | |
|
Ag(T+D) |
3,530.00 |
3,530.00 |
3,505.00 |
3,511.00 |
-14.00 |
-0.00397 |
3,522.00 |
15,290 |
53,862,688.00 |
15,608 | |
|
AuT+D |
162.66 |
163.00 |
161.06 |
161.25 |
-1.69 |
-0.01037 |
161.69 |
3,486 |
563,653,640.00 |
14,224 | |
|
5.28 |
Au9995 |
162.00 |
162.00 |
161.41 |
161.75 |
0.44 |
0.00273 |
161.56 |
1,938 |
313,121,740.00 |
0 |
|
Au9999 |
161.41 |
162.70 |
161.35 |
161.79 |
0.38 |
0.00235 |
161.89 |
349.20 |
56,532,966.00 |
0 | |
|
Pt9995 |
325.50 |
325.75 |
323.96 |
324.25 |
-2.70 |
-0.00826 |
325.21 |
134 |
43,579,020.00 |
0 | |
|
Ag(T+D) |
3,511.00 |
3,530.00 |
3,511.00 |
3,529.00 |
18.00 |
0.00513 |
3,515.00 |
560 |
1,968,422.00 |
15,592 | |
|
AuT+D |
161.40 |
161.90 |
161.40 |
161.75 |
0.50 |
0.0031 |
161.52 |
998 |
161,204,220.00 |
14,200 | |
|
5.29 |
Au100g |
163.80 |
164.00 |
162.80 |
163.35 |
-0.62 |
-0.00378 |
163.35 |
0.80 |
130,680.00 |
0 |
|
Au50g |
164.00 |
164.00 |
164.00 |
164.00 |
-0.16 |
-0.00097 |
164.00 |
0.10 |
16,400.00 |
0 | |
|
Au9995 |
161.50 |
161.55 |
161.31 |
161.48 |
-0.27 |
-0.00167 |
161.48 |
2,092 |
337,825,140.00 |
0 | |
|
Au9999 |
161.81 |
161.93 |
161.70 |
161.82 |
0.03 |
0.00019 |
161.83 |
618.40 |
100,076,404.00 |
0 | |
|
Pt9995 |
324.25 |
324.50 |
323.45 |
323.45 |
-0.80 |
-0.00247 |
323.64 |
168 |
54,372,580.00 |
0 | |
|
Ag(T+D) |
3,525.00 |
3,525.00 |
3,511.00 |
3,517.00 |
-12.00 |
-0.0034 |
3,514.00 |
650 |
2,284,574.00 |
15,608 | |
|
AuT+D |
161.55 |
161.90 |
161.42 |
161.43 |
-0.32 |
-0.00198 |
161.49 |
696 |
112,402,120.00 |
14,062 | |
|
5.30 |
Au100g |
162.50 |
162.50 |
162.50 |
162.50 |
-0.85 |
-0.0052 |
162.50 |
0.40 |
65,000.00 |
0 |
|
Au50g |
162.50 |
162.50 |
162.50 |
162.50 |
-1.50 |
-0.00915 |
162.50 |
0.50 |
81,250.00 |
0 | |
|
Au9995 |
162.20 |
162.50 |
161.48 |
161.55 |
0.07 |
0.00043 |
161.96 |
1,956 |
316,805,380.00 |
0 | |
|
Au9999 |
162.85 |
162.85 |
161.50 |
161.55 |
-0.27 |
-0.00167 |
162.16 |
200.80 |
32,562,322.00 |
0 | |
|
Pt9995 |
323.69 |
323.96 |
320.96 |
323.55 |
0.10 |
0.00031 |
323.47 |
160 |
51,755,300.00 |
0 | |
|
Ag(T+D) |
3,539.00 |
3,550.00 |
3,525.00 |
3,525.00 |
8.00 |
0.00227 |
3,540.00 |
18,026 |
63,821,820.00 |
14,442 | |
|
AuT+D |
162.50 |
162.55 |
161.46 |
161.48 |
0.05 |
0.00031 |
162.05 |
1,196 |
193,814,500.00 |
14,206 | |
|
5.31 |
Au100g |
163.56 |
163.56 |
163.56 |
163.56 |
1.06 |
0.00652 |
163.56 |
0.40 |
65,424.00 |
0 |
|
Au9995 |
160.70 |
161.70 |
160.50 |
161.56 |
0.01 |
0.00006 |
161.50 |
2,248 |
363,072,060.00 |
0 | |
|
Au9999 |
162.00 |
162.20 |
161.75 |
162.16 |
0.61 |
0.00378 |
161.97 |
296.60 |
48,041,718.00 |
0 | |
|
Pt9995 |
321.65 |
323.22 |
321.10 |
323.22 |
-0.33 |
-0.00102 |
322.70 |
236 |
76,157,720.00 |
0 | |
|
Ag(T+D) |
3,520.00 |
3,544.00 |
3,515.00 |
3,543.00 |
18.00 |
0.00511 |
3,536.00 |
2,808 |
9,931,656.00 |
14,204 | |
|
AuT+D |
160.30 |
161.65 |
160.30 |
161.53 |
0.05 |
0.00031 |
161.14 |
1,404 |
226,242,360.00 |
14,448 |