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 |
5.16 | Au9995 | 165.70 | 166.37 | 165.70 | 166.24 | 0.74 | 0.00447 | 166.25 | 1,754 | 291,607,640.00 | 0 | Au9999 | 165.65 | 166.81 | 165.50 | 166.60 | 0.60 | 0.00361 | 166.69 | 498.40 | 83,079,378.00 | 0 | Pt9995 | 338.60 | 339.12 | 338.60 | 338.90 | 1.62 | 0.0048 | 338.86 | 56 | 18,976,680.00 | 0 | Ag(T+D) | 3,574.00 | 3,595.00 | 3,568.00 | 3,588.00 | 23.00 | 0.00645 | 3,583.00 | 676 | 2,422,684.00 | 11,760 | AuT+D | 165.75 | 166.30 | 165.31 | 166.20 | 0.78 | 0.00472 | 165.94 | 1,828 | 303,340,180.00 | 12,434 | 5.17 | Au9995 | 165.30 | 165.30 | 164.10 | 164.14 | -2.1 | -0.01263 | 164.28 | 2,422 | 397,903,900.00 | 0 | Au9999 | 165.50 | 166.50 | 164.43 | 164.45 | -2.15 | -0.01291 | 164.54 | 546.20 | 89,873,876.00 | 0 | Pt9995 | 335.33 | 335.60 | 335.33 | 335.60 | -3.3 | -0.00974 | 335.35 | 226 | 75,791,060.00 | 0 | Ag(T+D) | 3,545.00 | 3,570.00 | 3,531.00 | 3,541.00 | -47.00 | -0.0131 | 3,546.00 | 3,014 | 10,689,502.00 | 14,102 | AuT+D | 165.50 | 165.50 | 164.00 | 164.09 | -2.11 | -0.0127 | 164.43 | 4,302 | 707,407,660.00 | 13,340 | 5.18 | Au100g | 165.00 | 165.00 | 165.00 | 165.00 | -4.20 | -0.02482 | 165.00 | 0.20 | 33,000.00 | 0 | Au9995 | 163.00 | 163.00 | 162.00 | 162.63 | -1.51 | -0.0092 | 162.59 | 2,414 | 392,496,640.00 | 0 | Au9999 | 162.90 | 163.80 | 162.01 | 162.66 | -1.79 | -0.01088 | 162.91 | 850.20 | 138,508,054.00 | 0 | Pt9995 | 332.77 | 333.33 | 332.58 | 332.60 | -3.00 | -0.00894 | 332.97 | 170 | 56,605,020.00 | 0 | Ag(T+D) | 3,492.00 | 3,513.00 | 3,490.00 | 3,506.00 | -35.00 | -0.00988 | 3,500.00 | 1,848 | 6,469,176.00 | 14,728 | AuT+D | 163.24 | 163.24 | 161.60 | 162.51 | -1.58 | -0.00963 | 162.54 | 4,220 | 685,949,880.00 | 13,922 | 5.21 | Au100g | 165.50 | 165.50 | 165.00 | 165.16 | 0.16 | 0.00097 | 165.16 | 0.60 | 99,100.00 | 0 | Au50g | 165.00 | 165.00 | 165.00 | 165.00 | -6.50 | -0.0379 | 165.00 | 0.20 | 33,000.00 | 0 | Au9995 | 163.48 | 163.54 | 163.11 | 163.16 | 0.53 | 0.00326 | 163.37 | 2,216 | 362,048,940.00 | 0 | Au9999 | 163.80 | 163.90 | 163.56 | 163.58 | 0.92 | 0.00566 | 163.70 | 632.20 | 103,494,674.00 | 0 | Pt9995 | 334.66 | 334.66 | 332.90 | 332.90 | 0.30 | 0.0009 | 333.52 | 64 | 21,345,500.00 | 0 | Ag(T+D) | 3,550.00 | 3,560.00 | 3,506.00 | 3,520.00 | 14.00 | 0.00399 | 3,532.00 | 602 | 2,126,656.00 | 14,610 | AuT+D | 163.50 | 163.54 | 163.06 | 163.08 | 0.57 | 0.00351 | 163.30 | 1,516 | 247,573,380.00 | 13,754 | 5.22 | Au100g | 165.36 | 167.00 | 165.36 | 166.67 | 1.51 | 0.00914 | 166.67 | 1 | 166,672.00 | 0 | Au9995 | 162.10 | 163.65 | 162.10 | 163.56 | 0.40 | 0.00245 | 163.25 | 2,498 | 407,812,380.00 | 0 | Au9999 | 162.50 | 164.00 | 162.10 | 163.74 | 0.16 | 0.00098 | 163.60 | 416.20 | 68,092,950.00 | 0 | Pt9995 | 332.90 | 332.90 | 329.88 | 330.22 | -2.68 | -0.00805 | 330.62 | 238 | 78,688,380.00 | 0 | Ag(T+D) | 3,499.00 | 3,550.00 | 3,498.00 | 3,535.00 | 15.00 | 0.00426 | 3,524.00 | 1,924 | 6,781,236.00 | 14,516 | AuT+D | 162.21 | 163.50 | 161.90 | 163.49 | 0.41 | 0.00251 | 162.96 | 1,820 | 296,604,960.00 | 14,052 | 5.23 | Au100g | 165.50 | 165.50 | 165.00 | 165.25 | -1.42 | -0.00852 | 165.25 | 0.40 | 66,100.00 | 0 | Au9995 | 163.60 | 163.60 | 162.30 | 162.71 | -0.85 | -0.0052 | 162.75 | 2,152 | 350,241,280.00 | 0 | Au9999 | 163.50 | 163.50 | 162.85 | 162.87 | -0.87 | -0.00531 | 163.11 | 567.20 | 92,518,776.00 | 0 | Pt9995 | 330.90 | 331.02 | 328.00 | 330.75 | 0.53 | 0.0016 | 329.45 | 204 | 67,207,900.00 | 0 | Ag(T+D) | 3,530.00 | 3,545.00 | 3,501.00 | 3,519.00 | -16.00 | -0.00453 | 3,515.00 | 11,134 | 39,138,454.00 | 15,224 | AuT+D | 163.50 | 163.50 | 162.45 | 162.67 | -0.82 | -0.00502 | 162.69 | 1,376 | 223,863,100.00 | 14,164 | 5.24 | Au100g | 165.50 | 165.50 | 165.10 | 165.32 | 0.07 | 0.00042 | 165.32 | 2.60 | 429,840.00 | 0 | Au9995 | 162.90 | 163.15 | 162.90 | 163.04 | 0.33 | 0.00203 | 163.08 | 2,032 | 331,380,160.00 | 0 | Au9999 | 163.50 | 163.70 | 163.00 | 163.14 | 0.27 | 0.00166 | 163.41 | 368.80 | 60,268,882.00 | 0 | Pt9995 | 330.15 | 330.15 | 328.90 | 329.35 | -1.40 | -0.00423 | 329.41 | 244 | 80,376,460.00 | 0 | Ag(T+D) | 3,520.00 | 3,534.00 | 3,513.00 | 3,525.00 | 6.00 | 0.00171 | 3,528.00 | 6,402 | 22,591,156.00 | 14,890 | AuT+D | 163.05 | 163.44 | 162.79 | 162.94 | 0.27 | 0.00166 | 163.01 | 936 | 152,577,420.00 | 13,904 | 5.25 | Au100g | 165.00 | 165.00 | 163.00 | 163.97 | -1.35 | -0.00817 | 163.97 | 1.60 | 262,360.00 | 0 | Au50g | 164.50 | 164.50 | 164.00 | 164.16 | -0.84 | -0.00509 | 164.16 | 0.30 | 49,250.00 | 0 | Au9995 | 162.60 | 162.60 | 161.30 | 161.31 | -1.73 | -0.01061 | 161.49 | 2,350 | 379,521,920.00 | 0 | Au9999 | 162.80 | 161.40 | 161.41 | -1.73 | -0.0106 | 161.71 | 720.60 | 116,529,850.00 | 0 | Pt9995 | 327.30 | 327.30 | 326.69 | 326.95 | -2.40 | -0.00729 | 326.89 | 134 | 43,804,200.00 | 0 | Ag(T+D) | 3,530.00 | 3,530.00 | 3,505.00 | 3,511.00 | -14.00 | -0.00397 | 3,522.00 | 15,290 | 53,862,688.00 | 15,608 | AuT+D | 162.66 | 163.00 | 161.06 | 161.25 | -1.69 | -0.01037 | 161.69 | 3,486 | 563,653,640.00 | 14,224 | 5.28 | Au9995 | 162.00 | 162.00 | 161.41 | 161.75 | 0.44 | 0.00273 | 161.56 | 1,938 | 313,121,740.00 | 0 | Au9999 | 161.41 | 162.70 | 161.35 | 161.79 | 0.38 | 0.00235 | 161.89 | 349.20 | 56,532,966.00 | 0 | Pt9995 | 325.50 | 325.75 | 323.96 | 324.25 | -2.70 | -0.00826 | 325.21 | 134 | 43,579,020.00 | 0 | Ag(T+D) | 3,511.00 | 3,530.00 | 3,511.00 | 3,529.00 | 18.00 | 0.00513 | 3,515.00 | 560 | 1,968,422.00 | 15,592 | AuT+D | 161.40 | 161.90 | 161.40 | 161.75 | 0.50 | 0.0031 | 161.52 | 998 | 161,204,220.00 | 14,200 | 5.29 | Au100g | 163.80 | 164.00 | 162.80 | 163.35 | -0.62 | -0.00378 | 163.35 | 0.80 | 130,680.00 | 0 | Au50g | 164.00 | 164.00 | 164.00 | 164.00 | -0.16 | -0.00097 | 164.00 | 0.10 | 16,400.00 | 0 | Au9995 | 161.50 | 161.55 | 161.31 | 161.48 | -0.27 | -0.00167 | 161.48 | 2,092 | 337,825,140.00 | 0 | Au9999 | 161.81 | 161.93 | 161.70 | 161.82 | 0.03 | 0.00019 | 161.83 | 618.40 | 100,076,404.00 | 0 | Pt9995 | 324.25 | 324.50 | 323.45 | 323.45 | -0.80 | -0.00247 | 323.64 | 168 | 54,372,580.00 | 0 | Ag(T+D) | 3,525.00 | 3,525.00 | 3,511.00 | 3,517.00 | -12.00 | -0.0034 | 3,514.00 | 650 | 2,284,574.00 | 15,608 | AuT+D | 161.55 | 161.90 | 161.42 | 161.43 | -0.32 | -0.00198 | 161.49 | 696 | 112,402,120.00 | 14,062 | 5.30 | Au100g | 162.50 | 162.50 | 162.50 | 162.50 | -0.85 | -0.0052 | 162.50 | 0.40 | 65,000.00 | 0 | Au50g | 162.50 | 162.50 | 162.50 | 162.50 | -1.50 | -0.00915 | 162.50 | 0.50 | 81,250.00 | 0 | Au9995 | 162.20 | 162.50 | 161.48 | 161.55 | 0.07 | 0.00043 | 161.96 | 1,956 | 316,805,380.00 | 0 | Au9999 | 162.85 | 162.85 | 161.50 | 161.55 | -0.27 | -0.00167 | 162.16 | 200.80 | 32,562,322.00 | 0 | Pt9995 | 323.69 | 323.96 | 320.96 | 323.55 | 0.10 | 0.00031 | 323.47 | 160 | 51,755,300.00 | 0 | Ag(T+D) | 3,539.00 | 3,550.00 | 3,525.00 | 3,525.00 | 8.00 | 0.00227 | 3,540.00 | 18,026 | 63,821,820.00 | 14,442 | AuT+D | 162.50 | 162.55 | 161.46 | 161.48 | 0.05 | 0.00031 | 162.05 | 1,196 | 193,814,500.00 | 14,206 | 5.31 | Au100g | 163.56 | 163.56 | 163.56 | 163.56 | 1.06 | 0.00652 | 163.56 | 0.40 | 65,424.00 | 0 | Au9995 | 160.70 | 161.70 | 160.50 | 161.56 | 0.01 | 0.00006 | 161.50 | 2,248 | 363,072,060.00 | 0 | Au9999 | 162.00 | 162.20 | 161.75 | 162.16 | 0.61 | 0.00378 | 161.97 | 296.60 | 48,041,718.00 | 0 | Pt9995 | 321.65 | 323.22 | 321.10 | 323.22 | -0.33 | -0.00102 | 322.70 | 236 | 76,157,720.00 | 0 | Ag(T+D) | 3,520.00 | 3,544.00 | 3,515.00 | 3,543.00 | 18.00 | 0.00511 | 3,536.00 | 2,808 | 9,931,656.00 | 14,204 | AuT+D | 160.30 | 161.65 | 160.30 | 161.53 | 0.05 | 0.00031 | 161.14 | 1,404 | 226,242,360.00 | 14,448 |
|
