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 |
1.16 | Au100g | 158.00 | 158.00 | 158.00 | 158.00 | 0 | 0 | 158.00 | 1 | 158,000.00 | 0 | Au9995 | 157.05 | 157.2 | 156.65 | 156.75 | -0.10 | -0.00064 | 156.76 | 2,716 | 425,773,920.00 | 0 | Au9999 | 157.50 | 157.5 | 156.79 | 156.8 | -0.12 | -0.00076 | 157.00 | 390 | 61,231,954.00 | 0 | Pt9995 | 297.99 | 297.99 | 294.69 | 294.95 | -2.45 | -0.00824 | 295.74 | 156 | 46,136,020.00 | 0 | Ag(T+D) | 3,630.00 | 3,630.00 | 3,615.00 | 3,622.00 | 2.00 | 0.00055 | 3,621.00 | 452 | 1,636,698.00 | 2,292 | AuT+D | 157.5 | 157.6 | 156.69 | 156.75 | -0.09 | -0.00057 | 156.86 | 1,644 | 257,880,320.00 | 30,076 | 1.17 | Au100g | 158.00 | 158.00 | 158.00 | 158.00 | 0 | 0 | 158.00 | 0.20 | 31,600.00 | 0 | Au9995 | 157.45 | 157.45 | 156.20 | 156.19 | -0.56 | -0.00357 | 156.49 | 2,028 | 317,376,660.00 | 0 | Au9999 | 157.75 | 157.75 | 156.41 | 156.48 | -0.32 | -0.00204 | 156.70 | 205.80 | 32,250,804.00 | 0 | Pt9995 | 296.15 | 296.69 | 294.42 | 294.69 | -0.26 | -0.00088 | 294.65 | 216 | 63,645,180.00 | 0 | Ag(T+D) | 3,622.00 | 3,628.00 | 3,601.00 | 3,607.00 | -15.00 | -0.00414 | 3,613.00 | 136 | 491,502.00 | 2,336 | AuT+D | 156.50 | 157.20 | 156.25 | 156.27 | -0.48 | -0.00306 | 156.67 | 780 | 122,206,920.00 | 30,116 | 1.18 | Au50g | 158.00 | 158.00 | 158.00 | 158.00 | 2.30 | 0.01477 | 158.00 | 0.40 | 63,200.00 | 0 | Au9995 | 156.25 | 158.35 | 156.25 | 157.71 | 1.52 | 0.00973 | 158.13 | 3,744 | 592,071,520.00 | 0 | Au9999 | 156.00 | 158.50 | 155.00 | 157.80 | 1.32 | 0.00844 | 158.14 | 807.80 | 127,753,154.00 | 0 | Pt9995 | 294.33 | 297.58 | 294.33 | 297.36 | 2.67 | 0.00906 | 297.29 | 56 | 16,648,480.00 | 0 | Ag(T+D) | 3,530.00 | 3,630.00 | 3,530.00 | 3,617.00 | 10.00 | 0.00277 | 3,607.00 | 970 | 3,499,422.00 | 2,392 | AuT+D | 155.50 | 158.48 | 155.47 | 157.70 | 1.43 | 0.00915 | 157.47 | 2,742 | 431,801,620.00 | 29,260 | 1.19 | Au100g | 158.50 | 159.70 | 158.50 | 159.35 | 1.35 | 0.00854 | 159.35 | 1.40 | 223,100.00 | 0 | Au50g | 160.00 | 160.00 | 160.00 | 160.00 | 2.00 | 0.01266 | 160 | 1 | 160,000.00 | 0 | Au9995 | 158.2 | 158.40 | 157.12 | 157.30 | -0.41 | -0.0026 | 157.42 | 2,586 | 407,111,360.00 | 0 | Au9999 | 158.00 | 158.5 | 157.10 | 157.48 | -0.32 | -0.00203 | 157.4 | 1,211.40 | 190,684,028.00 | 0 | Pt9995 | 296.85 | 298.66 | 296.85 | 298.66 | 1.30 | 0.00437 | 297.55 | 102 | 30,350,560.00 | 0 | Ag(T+D) | 3,500.00 | 3,635.00 | 3,500.00 | 3,605.00 | -12.00 | -0.00332 | 3,609.00 | 690 | 2,490,260.00 | 2,398 | AuT+D | 158.30 | 158.45 | 156.00 | 157.33 | -0.37 | -0.00235 | 157.61 | 2,842 | 447,950,980.00 | 28,268 | 1.22 | Au9995 | 158.78 | 158.90 | 158.58 | 158.61 | 1.31 | 0.00833 | 158.66 | 3,606 | 572,143,040.00 | 0 | Au9999 | 159.00 | 159.00 | 158.60 | 158.66 | 1.18 | 0.00749 | 158.69 | 882.20 | 140,002,476.00 | 0 | Pt9995 | 299.69 | 299.69 | 299.69 | 299.69 | 1.03 | 0.00345 | 299.69 | 94 | 28,170,860.00 | 0 | Ag(T+D) | 3,630.00 | 3,630.00 | 3,607.00 | 3,608.00 | 3.00 | 0.00083 | 3,617.00 | 642 | 2,322,652.00 | 2,420 | AuT+D | 158.51 | 158.90 | 158.51 | 158.60 | 1.27 | 0.00807 | 158.65 | 1,716 | 272,255,360.00 | 27,662 | 1.23 | Au100g | 160.50 | 160.50 | 160.50 | 160.50 | 1.15 | 0.00722 | 160.50 | 1 | 160,500.00 | 0 | Au9995 | 158.67 | 159.20 | 158.43 | 158.69 | 0.08 | 0.0005 | 158.64 | 2,802 | 444,509,340.00 | 0 | Au9999 | 158.85 | 159.20 | 158.5 | 158.82 | 0.16 | 0.00101 | 158.69 | 1,293.20 | 205,219,216.00 | 0 | Pt9995 | 300.28 | 300.55 | 299.55 | 300.28 | 0.59 | 0.00197 | 300.19 | 130 | 39,025,720.00 | 0 | Ag(T+D) | 3,619.00 | 3,638.00 | 3,603.00 | 3,606.00 | -2.00 | -0.00055 | 3,616.00 | 766 | 2,770,332.00 | 2,306 | AuT+D | 158.15 | 159.28 | 158.15 | 158.69 | 0.09 | 0.00057 | 158.83 | 3,214 | 510,504,480.00 | 27,976 | 1.24 | Au9995 | 159.39 | 161.00 | 159.39 | 160.27 | 1.58 | 0.00996 | 160.42 | 4,234 | 679,235,980.00 | 0 | Au9999 | 160.00 | 161.40 | 159.85 | 160.41 | 1.59 | 0.01001 | 160.62 | 993 | 159,500,726.00 | 0 | Pt9995 | 302.55 | 304.58 | 300.28 | 300.5 | 0.22 | 0.00073 | 301.64 | 146 | 44,040,860.00 | 0 | Ag99.9 | 3,670.00 | 3,680.00 | 3,670.00 | 3,675.00 | 216.00 | 0.0624 | 3,675.00 | 120 | 441,000.00 | 0 | Ag(T+D) | 3,649.00 | 3,670.00 | 3,617.00 | 3,656.00 | 50.00 | 0.01387 | 3,653.00 | 1,640 | 5,991,220.00 | 1,692 | AuT+D | 159.45 | 161.00 | 159.23 | 160.25 | 1.56 | 0.00983 | 160.32 | 4,394 | 704,474,160.00 | 29,388 | 1.25 | Au100g | 162.00 | 162.00 | 162.00 | 162.00 | 1.5 | 0.00935 | 162.00 | 0.20 | 32,400.00 | 0 | Au9995 | 161.18 | 161.58 | 160.00 | 161.23 | 0.96 | 0.00599 | 161.29 | 5,780 | 932,306,480.00 | 0 | Au9999 | 160.90 | , 161.65 | 160.10 | 161.28 | 0.87 | 0.00542 | 161.37 | 1,453.80 | 234,604,740.00 | 0 | Pt9995 | 301.55 | 302.55 | 301.55 | 302.02 | 1.52 | 0.00506 | 302.13 | 238 | 71,908,140.00 | 0 | Ag(T+D) | 3,641.00 | 3,680.00 | 3,641.00 | 3,675.00 | 19.00 | 0.0052 | 3,666.00 | 626 | 2,295,240.00 | 1,724 | AuT+D | 160.30 | 161.62 | 160.00 | 161.20 | 0.95 | 0.00593 | 161.17 | 4,686 | 755,254,020.00 | 28,944 | 1.26 | Au100g | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 | 162.00 | 0.20 | 32,400.00 | 0 | Au9995 | 162.40 | 162.65 | 161.00 | 161.15 | -0.08 | -0.0005 | 161.44 | 4,718 | 761,709,500.00 | 0 | Au9999 | 162.20 | 162.50 | 161.10 | 161.31 | 0.03 | 0.00019 | 161.28 | 844.60 | 136,221,564.00 | 0 | Pt9995 | 301.55 | 303.12 | 301.55 | 303.12 | 1.10 | 0.00364 | 301.92 | 244 | 73,668,940.00 | 0 | Ag(T+D) | 3,700.00 | 3,710.00 | 3,660.00 | 3,684.00 | 9.00 | 0.00245 | 3,680.00 | 1,194 | 4,393,948.00 | 1,534 | AuT+D | 162.20 | 162.65 | 161.05 | 161.14 | -0.06 | -0.00037 | 161.77 | 6,024 | 974,527,080.00 | 25,046 | 1.29 | Au50g | 163.79 | 163.79 | 163.79 | 163.79 | 3.79 | 0.02369 | 163.79 | 0.1 | 16,379.00 | 0 | Au9995 | 161.25 | 161.41 | 161.2 | 161.23 | 0.08 | 0.0005 | 161.30 | 4,540 | 732,334,400.00 | 0 | Au9999 | 161.49 | 161.6 | 161.25 | 161.51 | 0.20 | 0.00124 | 161.43 | 757.80 | 122,337,474.00 | 0 | Pt9995 | 302.96 | 302.96 | 301.90 | 302.08 | -1.04 | -0.00343 | 302.54 | 114 | 34,489,580.00 | 0 | Ag(T+D) | 3,631.00 | 3,693.00 | 3,625.00 | 3,678.00 | -6.00 | -0.00163 | 3,642.00 | 882 | 3,213,008.00 | 1,338 | AuT+D | 161.35 | 161.45 | 161.2 | 161.2 | 0.06 | 0.00037 | 161.30 | 1,358 | 219,052,200.00 | 24,748 | 1.30 | Au100g | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 | 162.00 | 0.20 | 32,400.00 | 0 | Au50g | 161.00 | 165.00 | 161.00 | 164.33 | 0.54 | 0.0033 | 164.33 | 0.60 | 98,600.00 | 0 | Au9995 | 160.85 | 160.85 | 160.3 | 160.42 | -0.81 | -0.00502 | 160.52 | 3,212 | 515,598,600.00 | 0 | Au9999 | 160.50 | 161.20 | 160.5 | 160.69 | -0.82 | -0.00508 | 160.67 | 466.60 | 74,971,532.00 | 0 | Pt9995 | 301.15 | 301.69 | 301.15 | 301.20 | -0.88 | -0.00291 | 301.36 | 248 | 74,737,600.00 | 0 | Ag(T+D) | 3,650.00 | 3,659.00 | 3,641.00 | 3,650.00 | -28.00 | -0.00761 | 3,647.00 | 530 | 1,932,952.00 | 1,354 | AuT+D | 160.40 | 161.20 | 160.22 | 160.28 | -0.92 | -0.00571 | 160.62 | 1,320 | 212,024,560.00 | 24,914 | 1.31 | Au9995 | 161.00 | 161.50 | 160.80 | 161.10 | 0.68 | 0.00424 | 161.10 | 2,296 | 369,889,440.00 | 0 | Au9999 | 161.10 | 162.00 | 161.0 | 161.22 | 0.53 | 0.0033 | 161.23 | 535 | 86,259,866.00 | 0 | Pt9995 | 301.60 | 302.42 | 301.36 | 301.36 | 0.16 | 0.00053 | 301.91 | 106 | 32,002,840.00 | 0 | Ag(T+D) | 3,650.00 | 3,679.00 | 3,650.00 | 3,670.00 | 20.0 | 0.00548 | 3,661.00 | 102 | 373,508.00 | 1,342 | AuT+D | 160.70 | 161.50 | 160.70 | 161.08 | 0.80 | 0.00499 | 161.04 | 1,598 | 257,353,080.00 | 24,742 |
|
