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 |
3.16 | Au9995 | 161.00 | 161.80 | 160.80 | 161.38 | 0.63 | 0.00392 | 161.30 | 2,846 | 459,082,000.00 | 0 | Au9999 | 161.80 | 162.66 | 161.20 | 161.72 | 0.63 | 0.00391 | 161.72 | 448.8 | 72,583,204.00 | 0 | Pt9995 | 312.85 | 312.85 | 310.85 | 311.43 | 1.57 | 0.00507 | 311.49 | 104 | 32,395,900.00 | 0 | Ag(T+D) | 3,585.00 | 3,624.00 | 3,585.00 | 3,616.00 | 19.00 | 0.00528 | 3,612.00 | 1,190 | 4,299,386.00 | 2,926 | AuT+D | 160.85 | 161.85 | 160.60 | 161.38 | 0.67 | 0.00417 | 161.28 | 2,600 | 419,331,380.00 | 14,502 | 3.19 | Au9995 | 163.00 | 163.18 | 163.00 | 163.12 | 1.74 | 0.01078 | 163.07 | 3,114 | 507,827,280.00 | 0 | Au9999 | 163.50 | 163.51 | 163.00 | 163.44 | 1.72 | 0.01064 | 163.27 | 540.20 | 88,200,402.00 | 0 | Pt9995 | 314.08 | 314.60 | 314.08 | 314.54 | 3.11 | 0.00999 | 314.54 | 18 | 5,661,760.00 | 0 | Ag(T+D) | 3,620.00 | 3,655.00 | 3,620.00 | 3,653.00 | 37.00 | 0.01023 | 3,650.00 | 1,002 | 3,658,212.00 | 2,594 | AuT+D | 163.28 | 163.28 | 162.96 | 163.12 | 1.74 | 0.01078 | 163.07 | 1,274 | 207,761,420.00 | 14,304 | 3.20 | Au100g | 166.00 | 166.00 | 166.00 | 166.00 | 1.00 | 0.00606 | 166.00 | 0.40 | 66,400.00 | 0 | Au50g | 166.00 | 166.00 | 166.00 | 166.00 | 0 | 0 | 166.00 | 0.10 | 16,600.00 | 0 | Au9995 | 163.00 | 163.17 | 162.80 | 162.91 | -0.21 | -0.00129 | 163.02 | 2,888 | 470,820,760.00 | 0 | Au9999 | 162.50 | 163.60 | 162.50 | 163.02 | -0.42 | -0.00257 | 163.26 | 299.80 | 48,947,554.00 | 0 | Pt9995 | 314.58 | 314.58 | 313.58 | 313.88 | -0.66 | -0.0021 | 314.16 | 78 | 24,504,740.00 | 0 | Ag(T+D) | 3,659.00 | 3,659.00 | 3,645.00 | 3,652.00 | -1.00 | -0.00027 | 3,648.00 | 464 | 1,692,888.00 | 2,500 | AuT+D | 162.93 | 163.10 | 162.50 | 162.83 | -0.29 | -0.00178 | 162.92 | 1,386 | 225,817,780.00 | 13,918 | 3.21 | Au9995 | 163.70 | 164.06 | 163.50 | 163.98 | 1.07 | 0.00657 | 163.98 | 2,894 | 474,573,900.00 | 0 | Au9999 | 164.00 | 164.19 | 163.95 | 164.09 | 1.07 | 0.00656 | 164.09 | 300.60 | 49,327,394.00 | 0 | Ag(T+D) | 3,675.00 | 3,682.00 | 3,663.00 | 3,678.00 | 26.00 | 0.00712 | 3,676.00 | 716 | 2,632,372.00 | 2,402 | AuT+D | 164.00 | 164.35 | 163.50 | 164.06 | 1.23 | 0.00755 | 163.97 | 2,058 | 337,467,380.00 | 13,434 | 3.22 | Au9995 | 164.20 | 165.00 | 164.00 | 164.98 | 1.00 | 0.0061 | 164.84 | 3,702 | 610,248,160.00 | 0 | Au9999 | 165.00 | 165.19 | 164.90 | 165.15 | 1.06 | 0.00646 | 165.05 | 431.80 | 71,270,698.00 | 0 | Pt9995 | 315.55 | 316.26 | 315.55 | 316.26 | 2.38 | 0.00758 | 315.88 | 118 | 37,274,260.00 | 0 | Ag(T+D) | 3,679.00 | 3,694.00 | 3,663.00 | 3,678.00 | 0 | 0 | 3,683.00 | 646 | 2,379,524.00 | 2,460 | AuT+D | 164.20 | 165.10 | 163.60 | 164.98 | 0.92 | 0.00561 | 164.69 | 1,842 | 303,373,820.00 | 12,868 | 3.23 | Au100g | 166.00 | 166.00 | 165.80 | 165.90 | -0.10 | -0.0006 | 165.90 | 0.40 | 66,360.00 | 0 | Au9995 | 165.10 | 165.30 | 164.35 | 164.41 | -0.57 | -0.00345 | 164.53 | 3,686 | 606,469,860.00 | 0 | Au9999 | 165.28 | 165.30 | 164.50 | 164.50 | -0.65 | -0.00394 | 164.90 | 481.60 | 79,416,764.00 | 0 | Pt9995 | 315.22 | 315.50 | 315.22 | 315.22 | -1.04 | -0.00329 | 315.22 | 156 | 49,174,880.00 | 0 | Ag(T+D) | 3,656.00 | 3,708.00 | 3,656.00 | 3,677.00 | -1.00 | -0.00027 | 3,686.00 | 1,100 | 4,054,798.00 | 2,432 | AuT+D | 165.00 | 165.40 | 164.20 | 164.41 | -0.57 | -0.00345 | 164.65 | 2,408 | 396,482,800.00 | 12,292 | 3.26 | Au9995 | 163.95 | 164.50 | 163.80 | 163.98 | -0.43 | -0.00262 | 164.03 | 2,594 | 425,505,340.00 | 0 | Au9999 | 164.25 | 164.50 | 164.10 | 164.15 | -0.35 | -0.00213 | 164.30 | 316.60 | 52,017,832.00 | 0 | Pt9995 | 315.05 | 316.06 | 315.05 | 315.82 | 0.60 | 0.0019 | 315.63 | 232 | 73,226,300.00 | 0 | Ag(T+D) | 3,697.00 | 3,697.00 | 3,673.00 | 3,678.00 | 1.00 | 0.00027 | 3,676.00 | 90 | 330,852.00 | 2,420 | AuT+D | 163.90 | 164.18 | 163.82 | 163.92 | -0.49 | -0.00298 | 164.02 | 1,298 | 212,905,060.00 | 12,154 | 3.27 | Au9995 | 165.00 | 165.14 | 164.80 | 165.09 | 1.11 | 0.00677 | 165.06 | 3,276 | 540,765,220.00 | 0 | Au9999 | 164.50 | 165.55 | 164.50 | 165.22 | 1.07 | 0.00652 | 165.36 | 535.80 | 88,601,950.00 | 0 | Pt9995 | 316.55 | 317.28 | 316.55 | 316.55 | 0.73 | 0.00231 | 316.83 | 176 | 55,762,560.00 | 0 | Ag(T+D) | 3,682.00 | 3,682.00 | 3,643.00 | 3,668.00 | -10.00 | -0.00272 | 3,667.00 | 2,126 | 7,796,398.00 | 3,264 | AuT+D | 164.79 | 165.13 | 164.60 | 165.07 | 1.15 | 0.00702 | 165.00 | 1,380 | 227,711,640.00 | 11,788 | 3.28 | Au100g | 167.00 | 168.50 | 167.00 | 168.00 | 2.10 | 0.01266 | 168.00 | 1 | 168,000.00 | 0 | Au9995 | 165.50 | 165.58 | 165.000 | 165.46 | 0.37 | 0.00224 | 165.44 | 3,100 | 512,891,500.00 | 0 | Au9999 | 165.20 | 165.70 | 165.20 | 165.50 | 0.28 | 0.00169 | 165.55 | 431.8 | 71,488,330.00 | 0 | Pt9995 | 316.63 | 318.60 | 316.63 | 317.80 | 1.25 | 0.00395 | 317.82 | 392 | 124,589,240.00 | 0 | Ag(T+D) | 3,682.00 | 3,682.00 | 3,651.00 | 3,660.00 | -8.00 | -0.00218 | 3,661.00 | 388 | 1,420,538.00 | 3,516 | AuT+D | 164.10 | 165.60 | 164.10 | 165.45 | 0.38 | 0.0023 | 165.34 | 2,010 | 332,344,120.00 | 12,588 | 3.29 | Au100g | 169.00 | 169.00 | 168.00 | 168.42 | 0.42 | 0.0025 | 168.42 | 1.40 | 235,800.00 | 0 | Au9995 | 165.70 | 166.00 | 165.16 | 165.19 | -0.27 | -0.00163 | 165.36 | 2,234 | 369,434,580.00 | 0 | Au9999 | 166.15 | 166.15 | 165.25 | 165.27 | -0.23 | -0.00139 | 165.45 | 385.40 | 64,134,648.00 | 0 | Pt9995 | 319.39 | 319.39 | 319.10 | 319.15 | 1.35 | 0.00425 | 319.19 | 60 | 19,151,800.00 | 0 | Ag(T+D) | 3,706.00 | 3,706.00 | 3,658.00 | 3,659.00 | -1.00 | -0.00027 | 3,665.00 | 810 | 2,968,800.00 | 3,484 | AuT+D | 165.41 | 166.05 | 165.10 | 165.10 | -0.35 | -0.00212 | 165.5 | 1,864 | 308,497,080.00 | 13,196 | 3.30 | Au100g | 168.00 | 168.00 | 168.00 | 168.00 | -0.42 | -0.00249 | 168.00 | 0.20 | 33,600.00 | 0 | Au9995 | 164.15 | 164.98 | 164.1 | 164.93 | -0.26 | -0.00157 | 164.82 | 2,170 | 357,673,140.00 | 0 | Au9999 | 164.50 | 165.40 | 164.00 | 165.36 | 0.09 | 0.00054 | 165.15 | 559.6 | 92,477,882.00 | 0 | Pt9995 | 317.82 | 319.10 | 315.82 | 318.80 | -0.35 | -0.0011 | 317.94 | 184 | 58,502,300.00 | 0 | Ag(T+D) | 3,655.00 | 3,659.00 | 3,630.00 | 3,649.00 | -10.00 | -0.00273 | 3,640.00 | 872 | 3,174,450.00 | 3,934 | AuT+D | 164.60 | 164.94 | 163.40 | 164.89 | -0.21 | -0.00127 | 164.46 | 2,784 | 457,884,220.00 | 13,906 |
|
