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 | 3.1 | Au100g | 167.20 | 173.80 | 167.10 | 170.08 | -0.63 | -0.00369 | 170.08 | 1.80 | 306,160.00 | 0 | Au9995 | 167.73 | 168.00 | 167.35 | 167.40 | 0.30 | 0.0018 | 167.65 | 1,780 | 298,434,520.00 | 0 | Au9999 | 167.20 | 168.50 | 166.00 | 167.90 | 0.65 | 0.00389 | 168.05 | 343.80 | 57,775,820.00 | 0 | Pt9995 | 318.15 | 318.69 | 318.15 | 318.67 | 1.73 | 0.00546 | 318.52 | 52 | 16,563,240.00 | 0 | Ag(T+D) | 3,870.00 | 3,870.00 | 3,830.00 | 3,830.00 | -20.00 | -0.00519 | 3,841.00 | 582 | 2,235,872.00 | 1,936 | AuT+D | 167.35 | 168.20 | 165.28 | 167.29 | 0.22 | 0.00132 | 166.87 | 3,068 | 511,970,380.00 | 11,956 | 3.2 | Au100g | 168.50 | 168.50 | 168.00 | 168.25 | -1.83 | -0.01076 | 168.25 | 0.40 | 67,300.00 | 0 | Au50g | 164.00 | 164.00 | 164.00 | 164.00 | -3.00 | -0.01796 | 164.00 | 0.30 | 49,200.00 | 0 | Au9995 | 167.00 | 167.00 | 164.31 | 164.70 | -2.70 | -0.01613 | 164.58 | 2,588 | 425,945,520.00 | 0 | Au9999 | 166.80 | 166.80 | 164.5 | 164.81 | -3.09 | -0.0184 | 164.78 | 364 | 59,980,494.00 | 0 | Pt9995 | 314.85 | 315.66 | 314.85 | 315.11 | -3.56 | -0.01117 | 315.16 | 332 | 104,635,620.00 | 0 | Ag999 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | -15.00 | -0.004 | 3,720.00 | 90 | 334,800.00 | 6 | Ag(T+D) | 3,839.00 | 3,846.00 | 3,700.00 | 3,728.00 | -102.00 | -0.02663 | 3,736.00 | 986 | 3,684,586.00 | 1,690 | AuT+D | 166.60 | 167.44 | 164.30 | 164.62 | -2.67 | -0.01596 | 165.45 | 3,254 | 538,397,800.00 | 13,332 | 3.5 | Au100g | 165.00 | 165.00 | 161.00 | 162.75 | -5.50 | -0.03269 | 163.38 | 1.80 | 294,100.00 | 0 | Au9995 | 159.00 | 160.99 | 159.00 | 159.55 | -5.15 | -0.03127 | 159.81 | 3,924 | 627,120,200.00 | 0 | Au9999 | 160.05 | 160.49 | 159.56 | 159.60 | -5.21 | -0.03161 | 160.09 | 721.80 | 115,553,742.00 | 0 | Pt9995 | 309.69 | 309.69 | 308.15 | 308.74 | -6.37 | -0.02022 | 309.38 | 52 | 16,088,200.00 | 0 | Ag(T+D) | 3,659.00 | 3,687.00 | 3,565.00 | 3,565.00 | -163.00 | -0.04372 | 3,597.00 | 1,632 | 5,871,434.00 | 1,890 | AuT+D | 160.51 | 160.51 | 159.20 | 159.43 | -5.19 | -0.03153 | 159.87 | 2,814 | 449,884,380.00 | 13,892 | 3.6 | Au9995 | 159.10 | 160.85 | 158.30 | 160.80 | 1.25 | 0.00783 | 160.46 | 3,250 | 521,518,340.00 | 0 | Au9999 | 159.30 | 161.50 | 159.00 | 161.19 | 1.59 | 0.00996 | 160.58 | 660.20 | 106,017,042.00 | 0 | Pt9995 | 303.96 | 306.98 | 300.42 | 306.64 | -2.10 | -0.0068 | 304.48 | 246 | 74,903,560.00 | 0 | Ag(T+D) | 3,556.00 | 3,634.00 | 3,520.00 | 3,611.00 | 46.00 | 0.0129 | 3,557.00 | 1,262 | 4,489,302.00 | 2,308 | AuT+D | 159.40 | 160.80 | 158.20 | 160.70 | 1.27 | 0.00797 | 159.69 | 2,600 | 415,215,200.00 | 14,132 | 3.7 | Au100g | 165.00 | 165.00 | 163.00 | 164.81 | 2.06 | 0.01266 | 164.81 | 2.20 | 362,600.00 | 0 | Au9995 | 160.00 | 161.10 | 160.00 | 160.69 | -0.11 | -0.00068 | 160.73 | 2,806 | 451,032,240.00 | 0 | Au9999 | 161.20 | 161.30 | 160.00 | 160.80 | -0.39 | -0.00242 | 160.94 | 459.80 | 74,004,690.00 | 0 | Pt9995 | 306.15 | 306.15 | 302.66 | 302.65 | -3.99 | -0.01301 | 304.09 | 150 | 45,613,840.00 | 0 | Ag(T+D) | 3,678.00 | 3,678.00 | 3,588.00 | 3,623.00 | 12.00 | 0.00332 | 3,618.00 | 1,634 | 5,912,704.00 | 2,474 | AuT+D | 160.50 | 161.05 | 160.00 | 160.68 | -0.02 | -0.00012 | 160.64 | 1,734 | 278,550,840.00 | 14,454 | 3.8 | Au100g | 165.00 | 166.00 | 165.00 | 165.05 | 0.24 | 0.00146 | 165.05 | 4 | 660,200.00 | 0 | Au9995 | 161.20 | 162.75 | 160.80 | 162.60 | 1.91 | 0.01189 | 162.28 | 2,532 | 410,900,020.00 | 0 | Au9999 | 161.30 | 163.15 | 161.30 | 163.10 | 2.30 | 0.0143 | 162.84 | 286 | 46,575,084.00 | 0 | Pt9995 | 305.11 | 307.65 | 305.11 | 307.31 | 4.66 | 0.0154 | 306.34 | 336 | 102,933,500.00 | 0 | Ag(T+D) | 3,616.00 | 3,645.00 | 3,616.00 | 3,645.00 | 22.00 | 0.00607 | 3,629.00 | 912 | 3,310,212.00 | 2,312 | AuT+D | 161.97 | 162.73 | 160.52 | 162.54 | 1.86 | 0.01158 | 162.10 | 1,222 | 198,088,260.00 | 14,058 | 3.9 | Au100g | 166.00 | 166.00 | 164.50 | 165.25 | 0.20 | 0.00121 | 165.25 | 0.40 | 66,100.00 | 0 | Au50g | 164.20 | 164.20 | 164.00 | 164.06 | 0.06 | 0.00037 | 164.06 | 0.60 | 98,440.00 | 0 | Au9995 | 162.55 | 163.00 | 162.22 | 162.69 | 0.09 | 0.00055 | 162.44 | 2,192 | 356,082,360.00 | 0 | Au9999 | 162.33 | 163.15 | 162.33 | 163.00 | -0.10 | -0.00061 | 162.92 | 448.60 | 73,088,498.00 | 0 | Pt9995 | 308.28 | 309.55 | 308.05 | 308.29 | 0.98 | 0.00319 | 308.28 | 156 | 48,092,320.00 | 0 | Ag(T+D) | 3,650.00 | 3,650.00 | 3,609.00 | 3,637.00 | -8.00 | -0.00219 | 3,636.00 | 262 | 952,764.00 | 2,364 | AuT+D | 162.69 | 162.90 | 162.00 | 162.58 | 0.04 | 0.00025 | 162.53 | 1,478 | 240,221,140.00 | 13,252 | 3.12 | Au100g | 166.00 | 166.00 | 166.00 | 166.00 | 0.75 | 0.00454 | 166.00 | 0.60 | 99,600.00 | 0 | Au9995 | 162.20 | 162.60 | 162.20 | 162.41 | -0.28 | -0.00172 | 162.45 | 2,408 | 391,196,380.00 | 0 | Au9999 | 161.50 | 163.00 | 161.50 | 162.77 | -0.23 | -0.00141 | 162.85 | 383.40 | 62,439,914.00 | 0 | Pt9995 | 306.55 | 308.93 | 306.55 | 308.93 | 0.64 | 0.00208 | 307.69 | 124 | 38,153,720.00 | 0 | Ag(T+D) | 3,600.00 | 3,620.00 | 3,600.00 | 3,616.00 | -21.00 | -0.00577 | 3,609.00 | 102 | 368,210.00 | 2,396 | AuT+D | 162.30 | 162.59 | 161.55 | 162.3 | -0.28 | -0.00172 | 162.20 | 1,174 | 190,431,600.00 | 13,232 | 3.13 | Au100g | 166.00 | 166.00 | 166.00 | 166.00 | 0 | 0 | 166.00 | 2 | 332,000.00 | 0 | Au50g | 166.00 | 166.00 | 166.00 | 166.00 | 1.94 | 0.01182 | 166.00 | 0.50 | 83,000.00 | 0 | Au9995 | 162.58 | 162.58 | 161.38 | 162.16 | -0.25 | -0.00154 | 162.19 | 2,834 | 459,663,800.00 | 0 | Au9999 | 163.28 | 163.28 | 161.00 | 162.28 | -0.49 | -0.00301 | 162.4 | 376.80 | 61,193,718.00 | 0 | Pt9995 | 308.80 | 309.05 | 308.28 | 308.73 | -0.20 | -0.00065 | 308.55 | 86 | 26,535,440.00 | 0 | Ag(T+D) | 3,638.00 | 3,645.00 | 3,597.00 | 3,617.00 | 1.00 | 0.00028 | 3,614.00 | 866 | 3,129,826.00 | 2,464 | AuT+D | 162.10 | 162.30 | 161.28 | 162.00 | -0.30 | -0.00185 | 161.72 | 2,018 | 326,370,440.00 | 12,744 | 3.14 | Au9995 | 162.00 | 162.00 | 159.78 | 160.00 | -2.16 | -0.01332 | 160.02 | 3,384 | 541,531,700.00 | 0 | Au9999 | 162.10 | 162.10 | 159.60 | 160.28 | -2.00 | -0.01232 | 160.32 | 506 | 81,944,902.00 | 0 | Pt9995 | 307.82 | 307.82 | 307.55 | 307.77 | -0.96 | -0.00311 | 307.73 | 186 | 57,238,780.00 | 0 | Ag(T+D) | 3,617.00 | 3,622.00 | 3,570.00 | 3,570.00 | -47.00 | -0.01299 | 3,583.00 | 1,720 | 6,163,400.00 | 3,070 | AuT+D | 162.48 | 162.50 | 159.51 | 159.99 | -2.01 | -0.01241 | 160.46 | 2,570 | 412,403,500.00 | 13,330 | 3.15 | Au100g | 165.00 | 165.00 | 165.00 | 165.00 | -1.00 | -0.00602 | 165.00 | 3.60 | 594,000.00 | 0 | Au9995 | 159.90 | 160.80 | 159.90 | 160.75 | 0.75 | 0.00469 | 160.63 | 2,642 | 424,384,800.00 | 0 | Au9999 | 161.18 | 161.50 | 159.50 | 161.09 | 0.81 | 0.00505 | 160.96 | 638 | 102,697,892.00 | 0 | Pt9995 | 309.05 | 310.12 | 309.05 | 309.86 | 2.09 | 0.00679 | 309.90 | 140 | 43,386,040.00 | 0 | Ag(T+D) | 3,580.00 | 3,610.00 | 3,550.00 | 3,597.00 | 27.00 | 0.00756 | 3,581.00 | 692 | 2,478,724.00 | 3,194 | AuT+D | 160.00 | 160.79 | 159.00 | 160.71 | 0.72 | 0.0045 | 160.13 | 2,104 | 336,924,680.00 | 13,934 |
|
