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 |
|
