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 |
4.16 | Au100g | 173.00 | 173.00 | 173.00 | 173.00 | 3.20 | 0.01885 | 173.00 | 0.40 | 69,200.00 | 0 | Au9995 | 170.05 | 170.50 | 170.00 | 170.28 | 2.15 | 0.01279 | 170.21 | 3,730 | 634,893,900.00 | 0 | Au9999 | 170.07 | 170.79 | 170.00 | 170.32 | 2.03 | 0.01206 | 170.36 | 318.20 | 54,210,710.00 | 0 | Pt9995 | 327.36 | 327.63 | 327.12 | 327.26 | 4.15 | 0.01284 | 327.57 | 126 | 41,273,940.00 | 0 | Ag(T+D) | 3,760.00 | 3,778.00 | 3,760.00 | 3,773.00 | 48.00 | 0.01289 | 3,769.00 | 968 | 3,648,968.00 | 6,446 | AuT+D | 170.00 | 170.50 | 169.96 | 170.25 | 2.00 | 0.01189 | 170.14 | 5,634 | 958,573,260.00 | 12,836 | 4.17 | Au100g | 171.00 | 171.00 | 171.00 | 171.00 | -2.00 | -0.01156 | 171.00 | 0.20 | 34,200.00 | 0 | Au9995 | 170.30 | 171.00 | 170.00 | 170.82 | 0.54 | 0.00317 | 170.81 | 3,242 | 553,774,780.00 | 0 | Au9999 | 171.00 | 171.30 | 170.00 | 170.82 | 0.50 | 0.00294 | 171.00 | 797.80 | 136,428,732.00 | 0 | Pt9995 | 327.20 | 327.20 | 325.36 | 325.51 | -1.75 | -0.00535 | 325.86 | 196 | 63,869,160.00 | 0 | Ag(T+D) | 3,798.00 | 3,798.00 | 3,743.00 | 3,761.00 | -12.00 | -0.00318 | 3,763.00 | 1,098 | 4,132,514.00 | 6,382 | AuT+D | 170.42 | 171.00 | 169.98 | 170.79 | 0.54 | 0.00317 | 170.63 | 4,262 | 727,258,440.00 | 14,734 | 4.18 | Au100g | 174.90 | 174.90 | 174.90 | 174.90 | 3.90 | 0.02281 | 174.90 | 20 | 3,498,000.00 | 0 | Au9995 | 171.15 | 171.55 | 171.00 | 171.48 | 0.66 | 0.00386 | 171.16 | 2,958 | 506,307,560.00 | 0 | Au9999 | 170.80 | 171.9 | 170.80 | 171.79 | 0.97 | 0.00568 | 171.28 | 1,063 | 182,079,674.00 | 0 | Pt9995 | 325.52 | 327.22 | 324.70 | 326.73 | 1.22 | 0.00375 | 326.01 | 122 | 39,773,340.00 | 0 | Ag(T+D) | 3,761.00 | 3,777.00 | 3,759.00 | 3,768.00 | 7.00 | 0.00186 | 3,763.00 | 510 | 1,919,488.00 | 6,672 | AuT+D | 171.43 | 171.56 | 170.90 | 171.52 | 0.73 | 0.00427 | 171.17 | 2,084 | 356,727,260.00 | 15,108 | 4.19 | Au9995 | 171.20 | 171.60 | 169.80 | 170.00 | -1.48 | -0.00863 | 170.87 | 1,892 | 323,287,700.00 | 0 | Au9999 | 171.31 | 171.85 | 170.00 | 170.08 | -1.71 | -0.00995 | 171.18 | 629 | 107,676,248.00 | 0 | Pt9995 | 331.88 | 331.88 | 328.16 | 328.25 | 1.52 | 0.00465 | 330.30 | 96 | 31,709,360.00 | 0 | Ag(T+D) | 3,775.00 | 3,775.00 | 3,720.00 | 3,731.00 | -37.00 | -0.00982 | 3,747.00 | 952 | 3,567,172.00 | 6,984 | AuT+D | 171.50 | 171.60 | 169.70 | 169.89 | -1.63 | -0.0095 | 170.56 | 3,802 | 648,499,720.00 | 14,758 | 4.20 | Au100g | 174.00 | 174.00 | 173.00 | 173.72 | -1.18 | -0.00675 | 173.72 | 1.40 | 243,220.00 | 0 | Au50g | 172.00 | 172.00 | 172.00 | 172.00 | 2.00 | 0.01176 | 172 | 3 | 516,000.00 | 0 | Au9995 | 169.00 | 170.60 | 169.00 | 170.57 | 0.57 | 0.00335 | 170.18 | 3,114 | 529,943,620.00 | 0 | Au9999 | 169.60 | 171.15 | 169.60 | 170.57 | 0.49 | 0.00288 | 170.63 | 1,330.60 | 227,050,856.00 | 0 | Pt9995 | 331.60 | 334.72 | 331.60 | 334.72 | 6.47 | 0.01971 | 333.28 | 352 | 117,315,780.00 | 0 | Ag(T+D) | 3,720.00 | 3,720.00 | 3,700.00 | 3,716.00 | -15.00 | -0.00402 | 3,711.00 | 1,394 | 5,173,714.00 | 6,910 | AuT+D | 169.72 | 170.50 | 168.80 | 170.30 | 0.41 | 0.00241 | 169.74 | 2,234 | 379,200,320.00 | 14,716 | 4.23 | Au9995 | 171.81 | 171.89 | 171.03 | 171.15 | 0.58 | 0.0034 | 171.65 | 3,274 | 562,012,480.00 | 0 | Au9999 | 172.30 | 172.30 | 171.50 | 171.72 | 1.15 | 0.00674 | 172.17 | 756.40 | 130,235,928.00 | 0 | Pt9995 | 338.90 | 339.39 | 338.39 | 338.72 | 4.00 | 0.01195 | 338.85 | 46 | 15,587,240.00 | 0 | Ag(T+D) | 3,736.00 | 3,752.00 | 3,735.00 | 3,736.00 | 20.00 | 0.00538 | 3,743.00 | 210 | 786,074.00 | 6,924 | AuT+D | 171.82 | 171.86 | 171.08 | 171.15 | 0.85 | 0.00499 | 171.70 | 1,546 | 265,455,100.00 | 14,798 | 4.24 | Au100g | 173.50 | 173.50 | 173.50 | 173.50 | -0.22 | -0.00127 | 173.50 | 0.20 | 34,700.00 | 0 | Au9995 | 171.60 | 171.60 | 170.83 | 171.34 | 0.19 | 0.00111 | 170.99 | 2,802 | 479,115,880.00 | 0 | Au9999 | 171.60 | 171.85 | 171.00 | 171.85 | 0.13 | 0.00076 | 171.49 | 1,210.80 | 207,651,264.00 | 0 | Pt9995 | 336.63 | 337.93 | 336.12 | 337.78 | -0.94 | -0.00278 | 336.95 | 180 | 60,651,780.00 | 0 | Ag(T+D) | 3,730.00 | 3,768.00 | 3,720.00 | 3,734.00 | -2.00 | -0.00054 | 3,736.00 | 2,120 | 7,922,044.00 | 7,806 | AuT+D | 171.65 | 171.65 | 170.82 | 171.47 | 0.32 | 0.00187 | 171.11 | 1,618 | 276,858,820.00 | 14,752 | 4.25 | Au100g | 173.00 | 173.60 | 172.00 | 172.84 | -0.66 | -0.0038 | 172.84 | 1 | 172,840.00 | 0 | Au9995 | 171.35 | 171.35 | 169.80 | 170.15 | -1.19 | -0.00695 | 170.07 | 2,696 | 458,521,640.00 | 0 | Au9999 | 170.60 | 170.85 | 170.20 | 170.61 | -1.24 | -0.00722 | 170.39 | 1,053.40 | 179,496,438.00 | 0 | Pt9995 | 337.00 | 337.00 | 331.50 | 333.66 | -4.12 | -0.0122 | 333.65 | 346 | 115,444,460.00 | 0 | Ag(T+D) | 3,756.00 | 3,770.00 | 3,682.00 | 3,699.00 | -35.00 | -0.00937 | 3,709.00 | 2,056 | 7,627,272.00 | 7,892 | AuT+D | 171.48 | 171.50 | 169.70 | 170.15 | -1.32 | -0.0077 | 170.14 | 2,402 | 408,696,380.00 | 14,654 | 4.26 | Au100g | 174.00 | 174.00 | 172.50 | 173.25 | 0.41 | 0.00237 | 173.25 | 0.40 | 69,300.00 | 0 | Au9995 | 170.10 | 170.40 | 169.70 | 170.20 | 0.05 | 0.00029 | 170.19 | 2,994 | 509,576,580.00 | 0 | Au9999 | 170.21 | 171.50 | 170.10 | 170.63 | 0.02 | 0.00012 | 170.87 | 981 | 167,626,030.00 | 0 | Pt9995 | 334.69 | 334.69 | 334.16 | 334.51 | 0.85 | 0.00255 | 334.44 | 98 | 32,775,980.00 | 0 | Ag(T+D) | 3,689.00 | 3,705.00 | 3,680.00 | 3,690.00 | -9.00 | -0.00243 | 3,691.00 | 936 | 3,454,954.00 | 7,928 | AuT+D | 169.86 | 170.29 | 169.75 | 170.20 | 0.05 | 0.00029 | 170.10 | 930 | 158,198,340.00 | 14,462 | 4.27 | Au9995 | 167.80 | 167.80 | 167.07 | 167.11 | -3.09 | -0.01816 | 167.20 | 3,130 | 523,363,080.00 | 0 | Au9999 | 170.00 | 170.00 | 167.20 | 167.63 | -3.00 | -0.01758 | 167.69 | 1,088.20 | 182,486,046.00 | 0 | Pt9995 | 330.46 | 330.46 | 329.69 | 329.96 | -4.55 | -0.0136 | 330.07 | 330 | 108,923,480.00 | 0 | Ag(T+D) | 3,657.00 | 3,657.00 | 3,586.00 | 3,595.00 | -95.00 | -0.02575 | 3,607.00 | 3,962 | 14,293,706.00 | 7,850 | AuT+D | 168.30 | 168.50 | 166.95 | 167.03 | -3.17 | -0.01863 | 167.48 | 4,150 | 695,057,260.00 | 12,346 | 4.30 | Au100g | 170.50 | 170.50 | 170.00 | 170.37 | -2.88 | -0.01662 | 170.37 | 0.80 | 136,300.00 | 0 | Au9995 | 168.36 | 168.80 | 168.00 | 168.01 | 0.90 | 0.00539 | 168.49 | 3,268 | 550,649,020.00 | 0 | Au9999 | 168.70 | 169.19 | 168.20 | 168.23 | 0.60 | 0.00358 | 168.85 | 847 | 143,042,288.00 | 0 | Pt9995 | 329.66 | 330.69 | 329.66 | 330.15 | 0.19 | 0.00058 | 330.01 | 392 | 129,364,180.00 | 0 | Ag(T+D) | 3,602.00 | 3,620.00 | 3,580.00 | 3,616.00 | 21.00 | 0.00584 | 3,612.00 | 694 | 2,507,420.00 | 7,738 | AuT+D | 168.30 | 168.80 | 167.70 | 168.19 | 1.16 | 0.00694 | 168.48 | 1,498 | 252,395,480.00 | 11,278 |
|
