|
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 |
|
6.1 |
Au100g |
166.00 |
166.00 |
166.00 |
166.00 |
2.44 |
0.015 |
166.00 |
0.40 |
66,400.00 |
|
|
Au9995 |
162.30 |
163.30 |
162.00 |
163.20 |
1.64 |
0.01 |
163.04 |
2,778.00 |
452,941,080.00 |
| |
|
Au9999 |
162.50 |
163.50 |
162.20 |
163.25 |
1.09 |
0.007 |
163.37 |
444.80 |
72,668,900.00 |
| |
|
Pt9995 |
326.72 |
327.69 |
326.72 |
327.61 |
4.39 |
0.014 |
327.27 |
292.00 |
95,565,280.00 |
| |
|
Ag(T+D) |
3,571.00 |
3,625.00 |
3,561.00 |
3,589.00 |
48.00 |
0.014 |
3,584.00 |
5,086.00 |
18,231,660.00 |
12,598 | |
|
AuT+D |
161.30 |
163.21 |
161.20 |
163.17 |
1.66 |
0.01 |
162.80 |
1,678.00 |
273,186,000.00 |
14,420 | |
|
6.4 |
Au9995 |
164.50 |
164.80 |
164.30 |
164.65 |
1.45 |
0.009 |
164.52 |
3,212.00 |
528,440,620.00 |
|
|
Au9999 |
164.50 |
164.95 |
163.42 |
164.87 |
1.62 |
0.01 |
164.61 |
617.40 |
101,634,892.00 |
| |
|
Pt9995 |
328.25 |
328.25 |
327.69 |
328.02 |
0.41 |
0.001 |
328.06 |
162.00 |
53,146,900.00 |
| |
|
Ag(T+D) |
3,605.00 |
3,648.00 |
3,605.00 |
3,624.00 |
41.00 |
0.011 |
3,625.00 |
1,598.00 |
5,794,020.00 |
12,330 | |
|
AuT+D |
163.75 |
164.70 |
163.75 |
164.69 |
1.70 |
0.01 |
164.50 |
2,230.00 |
366,840,640.00 |
14,222 | |
|
6.5 |
Au100g |
166.90 |
166.90 |
166.90 |
166.90 |
0.90 |
0.005 |
166.90 |
0.20 |
33,380.00 |
|
|
Au9995 |
164.75 |
165.35 |
164.75 |
165.30 |
0.65 |
0.004 |
165.09 |
2,694.00 |
444,771,480.00 |
| |
|
Au9999 |
165.30 |
165.75 |
165.01 |
165.40 |
0.53 |
0.003 |
165.41 |
409.20 |
67,688,468.00 |
| |
|
Pt9995 |
329.00 |
329.25 |
328.75 |
328.85 |
0.83 |
0.003 |
328.81 |
148.00 |
48,664,000.00 |
| |
|
Ag(T+D) |
3,623.00 |
3,650.00 |
3,623.00 |
3,630.00 |
12.00 |
0.003 |
3,637.00 |
1,890.00 |
6,875,104.00 |
11,974 | |
|
AuT+D |
165.10 |
165.48 |
164.50 |
165.25 |
0.65 |
0.004 |
165.15 |
2,320.00 |
383,149,560.00 |
13,130 | |
|
6.6 |
Au100g |
168.00 |
168.00 |
168.00 |
168.00 |
1.10 |
0.007 |
168.00 |
4.60 |
772,800.00 |
|
|
Au9995 |
164.60 |
165.12 |
164.60 |
164.61 |
-0.69 |
-0.004 |
165.05 |
2,260.00 |
373,023,740.00 |
| |
|
Au9999 |
165.00 |
165.40 |
164.80 |
165.03 |
-0.37 |
-0.002 |
165.20 |
334.80 |
55,383,438.00 |
| |
|
Pt9995 |
328.80 |
329.63 |
328.55 |
329.63 |
0.78 |
0.002 |
329.42 |
92.00 |
30,306,860.00 |
| |
|
Ag(T+D) |
3,630.00 |
3,645.00 |
3,625.00 |
3,629.00 |
-3.00 |
-0.001 |
3,634.00 |
1,310.00 |
4,761,060.00 |
12,002 | |
|
AuT+D |
165.10 |
165.12 |
164.50 |
164.81 |
-0.11 |
-0.001 |
165.04 |
1,648.00 |
271,990,520.00 |
14,070 | |
|
6.7 |
Au100g |
166.70 |
166.70 |
166.60 |
166.62 |
-1.38 |
-0.008 |
166.62 |
0.80 |
133,300.00 |
|
|
Au9995 |
164.80 |
165.10 |
164.00 |
165.00 |
0.39 |
0.002 |
164.94 |
2,606.00 |
429,856,440.00 |
| |
|
Au9999 |
164.00 |
166.00 |
164.00 |
165.03 |
0.00 |
0 |
165.17 |
364.60 |
60,265,862.00 |
| |
|
Pt9995 |
329.08 |
329.50 |
328.69 |
329.42 |
-0.21 |
-0.001 |
329.14 |
76.00 |
25,014,940.00 |
| |
|
Ag(T+D) |
3,612.00 |
3,632.00 |
3,596.00 |
3,601.00 |
-23.00 |
-0.006 |
3,611.00 |
3,184.00 |
11,498,930.00 |
12,982 | |
|
AuT+D |
164.25 |
165.10 |
163.66 |
165.00 |
-0.35 |
-0.002 |
164.69 |
1,930.00 |
317,858,160.00 |
14,930 | |
|
6.8 |
Au100g |
165.00 |
166.00 |
164.00 |
164.15 |
-2.47 |
-0.015 |
164.76 |
3.80 |
626,114.00 |
|
|
Au9995 |
164.15 |
165.00 |
162.10 |
162.22 |
-2.78 |
-0.017 |
162.83 |
2,334.00 |
380,052,020.00 |
| |
|
Au9999 |
165.00 |
165.00 |
162.38 |
162.39 |
-2.64 |
-0.016 |
163.27 |
585.60 |
95,611,900.00 |
| |
|
Pt9995 |
328.80 |
328.80 |
326.33 |
326.46 |
-2.96 |
-0.009 |
327.32 |
170.00 |
55,645,160.00 |
| |
|
Ag999 |
3,550.00 |
3,550.00 |
3,550.00 |
3,550.00 |
-170.00 |
-0.046 |
3,550.00 |
9,360.00 |
33,228,000.00 |
0 | |
|
Ag(T+D) |
3,612.00 |
3,612.00 |
3,550.00 |
3,550.00 |
-44.00 |
-0.012 |
3,567.00 |
5,436.00 |
19,392,494.00 |
13,354 | |
|
AuT+D |
164.88 |
164.95 |
162.00 |
162.00 |
-1.69 |
-0.01 |
163.00 |
3,274.00 |
533,676,900.00 |
15,556 | |
|
6.11 |
Au100g |
164.00 |
164.00 |
162.38 |
162.89 |
-1.26 |
-0.008 |
162.96 |
4.60 |
749,652.00 |
|
|
Au50g |
163.00 |
163.00 |
163.00 |
163.00 |
0.50 |
0.003 |
163.00 |
0.20 |
32,600.00 |
| |
|
Au9995 |
160.50 |
161.00 |
160.50 |
160.99 |
-1.23 |
-0.008 |
160.87 |
3,112.00 |
500,646,680.00 |
| |
|
Au9999 |
161.15 |
161.22 |
160.50 |
161.13 |
-1.26 |
-0.008 |
161.06 |
594.20 |
95,809,808.00 |
| |
|
Pt9995 |
324.36 |
326.63 |
324.36 |
326.43 |
-0.03 |
0 |
325.20 |
152.00 |
49,431,340.00 |
| |
|
Ag(T+D) |
3,520.00 |
3,551.00 |
3,520.00 |
3,539.00 |
-32.00 |
-0.009 |
3,535.00 |
2,668.00 |
9,434,034.00 |
13,632 | |
|
AuT+D |
160.50 |
160.99 |
160.50 |
160.98 |
-2.19 |
-0.013 |
160.81 |
1,870.00 |
300,733,260.00 |
15,476 | |
|
6.12 |
Au100g |
161.00 |
162.88 |
161.00 |
162.25 |
-0.64 |
-0.004 |
162.25 |
1.20 |
194,704.00 |
|
|
Au50g |
165.00 |
165.00 |
165.00 |
165.00 |
2.00 |
0.012 |
165.00 |
0.10 |
16,500.00 |
| |
|
Au9995 |
160.85 |
161.20 |
160.60 |
160.78 |
-0.21 |
-0.001 |
160.98 |
2,732.00 |
439,822,160.00 |
| |
|
Au9999 |
161.20 |
161.40 |
160.60 |
160.82 |
-0.31 |
-0.002 |
161.20 |
517.20 |
83,529,152.00 |
| |
|
Pt9995 |
327.50 |
327.50 |
326.96 |
327.25 |
0.82 |
0.003 |
327.30 |
78.00 |
25,529,960.00 |
| |
|
Ag(T+D) |
3,535.00 |
3,544.00 |
3,527.00 |
3,535.00 |
1.00 |
0 |
3,536.00 |
1,198.00 |
4,236,812.00 |
13,632 | |
|
AuT+D |
160.85 |
161.25 |
160.45 |
160.74 |
0.07 |
0 |
160.88 |
1,816.00 |
292,171,140.00 |
15,678 | |
|
6.13 |
Au100g |
161.20 |
161.20 |
161.00 |
161.03 |
-1.22 |
-0.008 |
161.03 |
1.80 |
289,860.00 |
|
|
Au50g |
161.00 |
162.00 |
161.00 |
161.50 |
-3.50 |
-0.021 |
161.50 |
0.40 |
64,600.00 |
| |
|
Au9995 |
159.82 |
159.90 |
158.65 |
158.87 |
-1.91 |
-0.012 |
159.06 |
2,128.00 |
338,491,900.00 |
| |
|
Au9999 |
160.30 |
160.30 |
158.88 |
159.00 |
-1.82 |
-0.011 |
159.33 |
486.00 |
77,436,502.00 |
| |
|
Pt9995 |
325.96 |
326.22 |
325.15 |
325.14 |
-2.11 |
-0.006 |
325.47 |
182.00 |
59,235,720.00 |
| |
|
Ag(T+D) |
3,536.00 |
3,536.00 |
3,496.00 |
3,516.00 |
-29.00 |
-0.008 |
3,507.00 |
3,498.00 |
12,269,402.00 |
15,088 | |
|
AuT+D |
159.99 |
160.40 |
158.41 |
158.72 |
-1.47 |
-0.009 |
159.41 |
2,794.00 |
445,404,440.00 |
16,582 | |
|
614 |
Au9995 |
158.70 |
160.00 |
157.00 |
159.95 |
1.08 |
0.007 |
159.87 |
2,678.00 |
428,144,640.00 |
|
|
Au9999 |
159.60 |
160.48 |
159.60 |
160.20 |
1.20 |
0.008 |
160.20 |
669.80 |
107,308,324.00 |
| |
|
Pt9995 |
323.80 |
325.33 |
323.28 |
324.94 |
-0.20 |
-0.001 |
324.48 |
240.00 |
77,875,540.00 |
| |
|
Ag(T+D) |
3,518.00 |
3,529.00 |
3,508.00 |
3,518.00 |
8.00 |
0.002 |
3,515.00 |
1,084.00 |
3,811,248.00 |
15,316 | |
|
AuT+D |
158.73 |
160.00 |
158.73 |
159.87 |
0.33 |
0.002 |
159.74 |
2,176.00 |
347,611,460.00 |
17,132 | |
|
615 |
Au100g |
164.00 |
164.00 |
161.50 |
162.12 |
1.09 |
0.007 |
162.12 |
0.80 |
129,700.00 |
|
|
Au9995 |
160.00 |
160.60 |
159.95 |
160.03 |
0.08 |
0 |
160.21 |
2,084.00 |
333,891,160.00 |
| |
|
Au9999 |
160.90 |
160.90 |
160.10 |
160.18 |
-0.02 |
0 |
160.36 |
765.60 |
122,902,034.00 |
| |
|
Pt9995 |
324.28 |
324.86 |
324.28 |
324.35 |
-0.59 |
-0.002 |
324.55 |
176.00 |
57,122,000.00 |
| |
|
Ag(T+D) |
3,515.00 |
3,540.00 |
3,515.00 |
3,529.00 |
19.00 |
0.005 |
3,534.00 |
1,320.00 |
4,665,964.00 |
14,986 | |
|
AuT+D |
159.63 |
160.60 |
159.63 |
160.07 |
0.49 |
0.003 |
160.23 |
1,860.00 |
298,042,020.00 |
16,122 |