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 |
6.18 | Au100g | 165.00 | 165.00 | 165.00 | 165.00 | 2.88 | 0.018 | 165.00 | 0.40 | 66,000.00 | | Au9995 | 160.80 | 161.75 | 160.80 | 161.69 | 1.66 | 0.01 | 161.38 | 2,422.00 | 390,880,520.00 | | Au9999 | 161.50 | 161.90 | 161.35 | 161.90 | 1.72 | 0.011 | 161.66 | 631.00 | 102,155,010.00 | | Pt9995 | 324.50 | 327.85 | 324.50 | 327.65 | 3.30 | 0.01 | 326.48 | 158.00 | 51,584,400.00 | | Ag(T+D) | 3,565.00 | 3,570.00 | 3,546.00 | 3,554.00 | 22.00 | 0.006 | 3,556.00 | 2,294.00 | 8,158,380.00 | 15,998 | AuT+D | 161.00 | 161.73 | 160.90 | 161.64 | 1.14 | 0.007 | 161.37 | 1,222.00 | 197,205,960.00 | 15,928 | 6.19 | Au100g | 163.50 | 163.50 | 162.50 | 162.99 | -2.01 | -0.012 | 162.99 | 1.60 | 260,798.00 | | Au9995 | 160.10 | 161.35 | 160.10 | 161.12 | -0.57 | -0.004 | 161.16 | 1,990.00 | 320,710,160.00 | | Au9999 | 162.00 | 162.00 | 160.01 | 161.35 | -0.55 | -0.003 | 161.56 | 436.40 | 70,508,572.00 | | Pt9995 | 326.26 | 327.75 | 326.26 | 327.75 | 0.10 | 0 | 327.46 | 52.00 | 17,028,100.00 | | Ag(T+D) | 3,552.00 | 3,564.00 | 3,530.00 | 3,540.00 | -12.00 | -0.003 | 3,544.00 | 1,156.00 | 4,097,966.00 | 16,236 | AuT+D | 161.64 | 161.64 | 160.95 | 161.11 | -0.21 | -0.001 | 161.16 | 1,328.00 | 214,022,720.00 | 16,152 | 6.20 | Au100g | 165.00 | 165.00 | 165.00 | 165.00 | 2.01 | 0.012 | 165.00 | 2.00 | 330,000.00 | | Au50g | 163.41 | 163.41 | 163.41 | 163.41 | 1.91 | 0.012 | 163.41 | 0.40 | 65,364.00 | | Au9995 | 161.00 | 161.88 | 161.00 | 161.73 | 0.61 | 0.004 | 161.75 | 2,314.00 | 374,312,260.00 | | Au9999 | 161.90 | 162.30 | 161.80 | 162.00 | 0.65 | 0.004 | 162.07 | 654.80 | 106,433,002.00 | | Pt9995 | 328.25 | 328.25 | 328.20 | 328.24 | 0.49 | 0.002 | 328.24 | 28.00 | 9,190,900.00 | | Ag(T+D) | 3,518.00 | 3,549.00 | 3,495.00 | 3,516.00 | -38.00 | -0.011 | 3,506.00 | 12,576.00 | 44,099,078.00 | 20,026 | AuT+D | 160.75 | 161.90 | 160.75 | 161.70 | 0.51 | 0.003 | 161.67 | 1,436.00 | 232,168,040.00 | 16,338 | 6.21 | Au100g | 163.00 | 163.00 | 162.00 | 162.40 | -2.60 | -0.016 | 162.38 | 4.20 | 682,022.00 | | Au50g | 163.00 | 163.00 | 162.50 | 162.79 | -0.62 | -0.004 | 162.79 | 1.20 | 195,350.00 | | Au9995 | 161.90 | 161.90 | 160.55 | 160.56 | -1.17 | -0.007 | 160.68 | 2,232.00 | 358,643,200.00 | | Au9999 | 162.75 | 162.75 | 160.50 | 161.13 | -0.87 | -0.005 | 161.00 | 501.20 | 80,900,104.00 | | Pt9995 | 327.28 | 327.75 | 326.25 | 327.60 | -0.64 | -0.002 | 327.02 | 162.00 | 52,978,120.00 | | Ag(T+D) | 3,520.00 | 3,520.00 | 3,470.00 | 3,485.00 | -7.00 | -0.002 | 3,499.00 | 2,720.00 | 9,517,696.00 | 20,860 | AuT+D | 162.38 | 162.38 | 160.50 | 160.52 | -0.79 | -0.005 | 160.88 | 1,460.00 | 234,893,740.00 | 16,432 | 6.22 | Au100g | 163.90 | 163.90 | 163.90 | 163.90 | 1.50 | 0.009 | 163.90 | 0.20 | 32,780.00 | | Au9995 | 160.00 | 160.10 | 159.85 | 160.09 | -0.47 | -0.003 | 159.97 | 2,206.00 | 352,905,380.00 | | Au9999 | 161.00 | 161.20 | 160.00 | 160.46 | -0.67 | -0.004 | 160.23 | 551.00 | 88,288,360.00 | | Pt9995 | 326.58 | 326.75 | 326.50 | 326.63 | -0.97 | -0.003 | 326.59 | 92.00 | 30,046,740.00 | | Ag(T+D) | 3,497.00 | 3,497.00 | 3,455.00 | 3,470.00 | -27.00 | -0.008 | 3,472.00 | 3,230.00 | 11,215,026.00 | 21,458 | AuT+D | 161.00 | 161.00 | 159.40 | 160.05 | -1.00 | -0.006 | 159.88 | 2,500.00 | 399,711,140.00 | 16,958 | 6.25 | Au100g | 163.00 | 163.00 | 162.00 | 162.25 | -1.65 | -0.01 | 162.25 | 1.20 | 194,706.00 | | Au50g | 163.00 | 163.00 | 163.00 | 163.00 | 0.21 | 0.001 | 163.00 | 0.10 | 16,300.00 | | Au9995 | 160.27 | 160.37 | 159.95 | 159.99 | -0.10 | -0.001 | 160.17 | 1,930.00 | 309,133,760.00 | | Au9999 | 160.60 | 160.68 | 159.90 | 160.13 | -0.33 | -0.002 | 160.44 | 450.60 | 72,384,362.00 | | Pt9995 | 327.00 | 327.25 | 327.00 | 327.25 | 0.62 | 0.002 | 327.22 | 96.00 | 31,413,500.00 | | Ag(T+D) | 3,479.00 | 3,479.00 | 3,457.00 | 3,462.00 | -10.00 | -0.003 | 3,462.00 | 450.00 | 1,558,268.00 | 21,494 | AuT+D | 160.00 | 160.40 | 159.90 | 159.97 | 0.20 | 0.001 | 160.08 | 668.00 | 106,934,840.00 | 16,688 | 6.26 | Au100g | 163.00 | 163.00 | 161.00 | 161.41 | -0.84 | -0.005 | 161.64 | 2.00 | 323,280.00 | | Au9995 | 159.20 | 159.85 | 159.20 | 159.36 | -0.63 | -0.004 | 159.47 | 3,262.00 | 520,221,000.00 | | Au9999 | 160.00 | 160.46 | 159.60 | 159.76 | -0.37 | -0.002 | 159.95 | 449.60 | 71,914,078.00 | | Pt9995 | 323.50 | 325.68 | 323.50 | 323.99 | -3.26 | -0.01 | 324.83 | 180.00 | 58,470,560.00 | | Ag(T+D) , | 3,467.00 | 3,467.00 | 3,415.00 | 3,422.00 | -33.00 | -0.01 | 3,429.00 | 4,448.00 | 15,252,808.00 | 22,808 | AuT+D | 159.25 | 160.00 | 158.90 | 159.34 | -0.62 | -0.004 | 159.46 | 1,814.00 | 289,260,740.00 | 16,174 | 6.27 | Au100g | 160.00 | 160.00 | 159.00 | 159.54 | -1.87 | -0.012 | 159.42 | 7.80 | 1,243,504.00 | | Au9995 | 158.80 | 158.80 | 157.00 | 157.20 | -2.16 | -0.014 | 157.52 | 1,860.00 | 292,999,800.00 | | Au9999 | 159.70 | 159.70 | 157.20 | 157.27 | -2.49 | -0.016 | 157.72 | 1,056.20 | 166,585,612.00 | | Pt9995 | 322.47 | 322.47 | 319.75 | 321.05 | -2.94 | -0.009 | 320.88 | 328.00 | 105,249,520.00 | | Ag(T+D) | 3,370.00 | 3,370.00 | 3,190.00 | 3,217.00 | -135.00 | -0.039 | 3,294.00 | 11,892.00 | 39,174,140.00 | 24,330 | AuT+D | 158.85 | 159.14 | 157.00 | 157.01 | -1.54 | -0.01 | 157.92 | 4,458.00 | 704,024,640.00 | 17,016 | 6.28 | Au9995 | 157.40 | 157.95 | 157.40 | 157.93 | 0.73 | 0.005 | 157.81 | 3,224.00 | 508,792,540.00 | | Au9999 | 157.98 | 158.50 | 157.60 | 158.46 | 1.19 | 0.008 | 158.05 | 545.00 | 86,140,372.00 | | Pt9995 | 321.98 | 322.36 | 321.96 | 322.22 | 1.17 | 0.004 | 322.15 | 118.00 | 38,013,820.00 | | Ag(T+D) | 3,210.00 | 3,288.00 | 3,208.00 | 3,283.00 | -55.00 | -0.017 | 3,239.00 | 5,746.00 | 18,613,538.00 | 23,636 | AuT+D | 157.01 | 158.00 | 157.01 | 158.00 | -0.26 | -0.002 | 157.66 | 2,504.00 | 394,794,980.00 | 17,316 | 6.29 | Au100g | 164.80 | 164.80 | 163.95 | 164.37 | 4.83 | 0.03 | 164.37 | 0.40 | 65,750.00 | | Au9995 | 158.60 | 158.80 | 158.40 | 158.79 | 0.86 | 0.005 | 158.55 | 1,754.00 | 278,110,440.00 | | Au9999 | 158.50 | 159.30 | 158.50 | 158.80 | 0.34 | 0.002 | 158.90 | 391.40 | 62,197,250.00 | | Pt9995 | 322.22 | 322.22 | 321.50 | 321.94 | -0.28 | -0.001 | 322.06 | 212.00 | 68,277,000.00 | | Ag(T+D) | 3,271.00 | 3,290.00 | 3,261.00 | 3,275.00 | 35.00 | 0.011 | 3,274.00 | 4,920.00 | 16,111,706.00 | 23,768 | AuT+D | 158.78 | 158.80 | 157.90 | 158.79 | 0.91 | 0.006 | 158.57 | 2,510.00 | 398,013,060.00 | 17,264 |
|
