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 | 11.1 | Au50g | 160.00 | 160.00 | 157.00 | 158.50 | 8.49 | 0.0566 | 158.50 | 0.20 | 31,700.00 | 0 | Au9995 | 151.80 | 154.00 | 151.50 | 153.45 | 1.42 | 0.00934 | 153.63 | 2,222 | 341,372,460.00 | 0 | Au9999 | 152.00 | 154.10 | 152.00 | 153.47 | 1.37 | 0.00901 | 153.63 | 750.20 | 115,260,688.00 | 0 | Pt9995 | 281.39 | 283.42 | 280.63 | 282.78 | 1.09 | 0.00387 | 281.43 | 380 | 106,943,920.00 | 0 | Ag(T+D) | 3,399.00 | 3,399.00 | 3,398.00 | 3,398.00 | 25.00 | 0.00741 | 3,398.00 | 62 | 210,718.00 | 320 | AuT+D | 152.30 | 162.18 | 151.60 | 153.5 | 1.46 | 0.0096 | 153.18 | 4,650 | 712,307,580.00 | 21,212 | 11.2 | Au9995 | 154.00 | 155.78 | 153.90 | 155.25 | 1.80 | 0.01173 | 155.40 | 3,262 | 506,919,560.00 | 0 | Au9999 | 154.96 | 155.80 | 154.80 | 155.29 | 1.82 | 0.01186 | 155.53 | 1,108.40 | 172,397,238.00 | 0 | Pt9995 | 282.90 | 285.82 | 282.90 | 285.35 | 2.57 | 0.00909 | 284.82 | 80 | 22,786,040.00 | 0 | Ag(T+D) | 3,409.00 | 3,420.00 | 3,409.00 | 3,419.00 | 21.00 | 0.00618 | 3,417.00 | 272 | 929,694.00 | 118 | AuT+D | 154.20 | 155.81 | 153.90 | 155.61 | 2.11 | 0.01375 | 155.42 | 5,684 | 883,434,880.00 | 20,910 | 11.3 | Au50g | 158.00 | 158.00 | 158.00 | 158.00 | -0.50 | -0.00315 | 158.00 | 0.10 | 15,800.00 | 0 | Au9995 | 155.75 | 157.60 | 155.75 | 157.19 | 1.94 | 0.0125 | 157.14 | 3,404 | 534,930,540.00 | 0 | Au9999 | 156.00 | 157.45 | 156.00 | 157.42 | 2.13 | 0.01372 | 157.29 | 2,211 | 347,774,748.00 | 0 | Pt9995 | 300.65 | 301.15 | 300.65 | 300.73 | 15.38 | 0.0539 | 300.73 | 34 | 10,225,100.00 | 0 | Ag(T+D) | 3,400.00 | 3,400.00 | 3,360.00 | 3,387.00 | -32.00 | -0.00936 | 3,388.00 | 246 | 833,620.00 | 178 | AuT+D | 155.50 | 159.78 | 155.50 | 157.18 | 1.57 | 0.01009 | 156.94 | 4,582 | 719,130,640.00 | 22,394 | 11.6 | Au9995 | 158.40 | 158.75 | 158.25 | 158.31 | 1.12 | 0.00713 | 158.59 | 3,898 | 618,189,660.00 | 0 | Au9999 | 158.55 | 158.90 | 158.50 | 158.68 | 1.26 | 0.008 | 158.76 | 1,665.60 | 264,439,132.00 | 0 | Pt9995 | 310.90 | 310.90 | 308.33 | 309.38 | 8.65 | 0.02876 | 309.84 | 46 | 14,253,000.00 | 0 | Ag(T+D) | 3,400.00 | 3,440.00 | 3,400.00 | 3,432.00 | 45.00 | 0.01329 | 3,423.00 | 218 | 746,376.00 | 186 | AuT+D | 158.88 | 158.88 | 158.40 | 158.48 | 1.30 | 0.00827 | 158.57 | 4,916 | 779,550,280.00 | 22,864 | 11.7 | Au9995 | 158.20 | 159.00 | 157.60 | 158.08 | -0.23 | -0.00145 | 158.02 | 2,198 | 347,347,840.00 | 0 | Au9999 | 158.80 | 159.00 | 157.00 | 158.25 | -0.43 | -0.00271 | 158.17 | 621.40 | 98,289,846.00 | 0 | Pt9995 | 307.30 | 307.30 | 303.72 | 304.33 | -5.05 | -0.01632 | 305.39 | 78 | 23,820,700.00 | 0 | Ag(T+D) | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | -2.00 | -0.00058 | 3,430.00 | 10 | 34,300.00 | 182 | AuT+D | 157.05 | 158.75 | 157.05 | 158.07 | -0.41 | -0.00259 | 158.10 | 3,216 | 508,459,160.00 | 22,996 | 11.8 | Au50g | 165.00 | 165.00 | 165.00 | 165.00 | 7.00 | 0.0443 | 165.00 | 0.60 | 99,000.00 | 0 | Au9995 | 158.80 | 159.20 | 158.28 | 158.30 | 0.22 | 0.00139 | 158.48 | 1,560 | 247,230,680.00 | 0 | Au9999 | 159.00 | 159.24 | 158.50 | 158.54 | 0.29 | 0.00183 | 158.60 | 452.2 | 71,720,202.00 | 0 | Pt9995 | 307.39 | 307.39 | 304.1 | 304.33 | 0 | 0 | 304.71 | 76 | 23,158,500.00 | 0 | Ag(T+D) | 3,450.00 | 3,450.00 | 3,416.00 | 3,449.00 | 19.00 | 0.00554 | 3,443.00 | 196 | 674,882.00 | 272 | AuT+D | 158.55 | 159.40 | 158.25 | 158.25 | 0.18 | 0.00114 | 158.56 | 2,720 | 431,305,360.00 | 24,238 | 11.9 | Au9995 | 156.20 | 156.60 | 156.00 | 156.55 | -1.75 | -0.01105 | 156.38 | 1,920 | 300,266,620.00 | 0 | Au9999 | 158.60 | 158.60 | 156.30 | 156.75 | -1.79 | -0.01129 | 156.75 | 856.60 | 134,275,340.00 | 0 | Pt9995 | 302.86 | 304.90 | 302.86 | 304.63 | 0.30 | 0.00099 | 303.87 | 60 | 18,232,400.00 | 0 | Ag(T+D) | 3,415.00 | 3,435.00 | 3,415.00 | 3,423.00 | -26.00 | -0.00754 | 3,422.00 | 118 | 403,866.00 | 270 | AuT+D | 157.12 | 157.80 | 156.00 | 156.47 | -1.78 | -0.01125 | 156.79 | 3,930 | 616,189,020.00 | 22,840 | 11.10 | Au9995 | 157.55 | 160.08 | 157.55 | 159.8 | 3.25 | 0.02076 | 159.64 | 3,292 | 525,556,940.00 | 0 | Au9999 | 158.50 | 160.06 | 158.50 | 159.87 | 3.12 | 0.0199 | 159.84 | 1,175.40 | 187,884,922.00 | 0 | Pt9995 | 311.58 | 314.78 | 311.58 | 314.32 | 9.69 | 0.03181 | 314.32 | 14 | 4,400,520.00 | 0 | Ag(T+D) | 3,450.00 | 3,550.00 | 3,450.00 | 3,535.00 | 112.00 | 0.03272 | 3,485.00 | 108 | 376,446.00 | 328 | AuT+D | 157.97 | 160.18 | 157.50 | 159.74 | 3.27 | 0.0209 | 159.20 | 4,780 | 760,988,960.00 | 22,666 | 11.13 | Au9995 | 159.65 | 159.72 | 159.30 | 159.38 | -0.42 | -0.00263 | 159.53 | 1,888 | 301,196,820.00 | 0 | Au9999 | 159.50 | 159.85 | 159.43 | 159.44 | -0.43 | -0.00269 | 159.66 | 691 | 110,330,402.00 | 0 | Pt9995 | 314.55 | 314.55 | 314.10 | 314.32 | 0 | 0 | 314.37 | 42 | 13,203,540.00 | 0 | Ag(T+D) | 3,540.00 | 3,600.00 | 3,500.00 | 3,500.00 | -35 | -0.0099 | 3,535.00 | 270 | 954,540.00 | 358 | AuT+D | 159.99 | 159.99 | 159.35 | 159.36 | -0.38 | -0.00238 | 159.50 | 3,396 | 541,683,700.00 | 23,692 | 11.14 | Au9995 | 157.40 | 158.38 | 157.40 | 157.71 | -1.67 | -0.01048 | 157.92 | 1,608 | 253,947,600.00 | 0 | Au9999 | 157.30 | 158.99 | 157.30 | 157.97 | -1.47 | -0.00922 | 158.15 | 719.60 | 113,811,204.00 | 0 | Pt9995 | 308.10 | 311.50 | 305.93 | 306.81 | -7.51 | -0.02389 | 307.67 | 88 | 27,075,520.00 | 0 | Ag(T+D) | 3,560.00 | 3,560.00 | 3,480.00 | 3,501.00 | 1.00 | 0.00029 | 3,517.00 | 150 | 527,590.00 | 306 | AuT+D | 158.70 | 158.80 | 157.05 | 157.66 | -1.7 | -0.01067 | 157.72 | 2,550 | 402,209,060.00 | 23,896 | 11.15 | Au9995 | 158.70 | 159.00 | 157.58 | 157.58 | -0.13 | -0.00082 | 157.87 | 2,176 | 343,542,380.00 | 0 | Au9999 | 158.90 | 158.90 | 157.60 | 158.10 | 0.13 | 0.00082 | 158.09 | 540.40 | 85,433,296.00 | 0 | Pt9995 | 307.18 | 309.45 | 307.16 | 307.52 | 0.71 | 0.00231 | 307.70 | 168 | 51,694,760.00 | 0 | Ag(T+D) | 3,540.00 | 3,560.00 | 3,510.00 | 3,510.00 | 9.00 | 0.00257 | 3,537.00 | 208 | 735,780.00 | 380 | AuT+D | 157.70 | 159.48 | 157.40 | 157.49 | -0.17 | -0.00108 | 158.13 | 2,130 | 336,829,540.00 | 24,616 | 11.16 | Au9995 | 156.70 | 158.15 | 156.65 | 158.13 | 0.55 | 0.00349 | 157.76 | 2,282 | 360,028,100.00 | 0 | Au9999 | 157.80 | 158.55 | 157.80 | 158.30 | 0.20 | 0.00127 | 158.40 | 468.80 | 74,261,564.00 | 0 | Pt9995 | 302.56 | 306.39 | 302.56 | 305.97 | -1.55 | -0.00504 | 305.95 | 114 | 34,878,400.00 | 0 | Ag(T+D) | 3,500.00 | 3,530.00 | 3,450.00 | 3,519.00 | 9.00 | 0.00256 | 3,489.00 | 142 | 495,500.00 | 350 | AuT+D | 157.00 | 158.20 | 156.00 | 158.05 | 0.56 | 0.00356 | 157.22 | 2,214 | 348,091,440.00 | 24,854 | 11.17 | Au9995 | 158.90 | 159.20 | 156.45 | 156.53 | -1.6 | -0.01012 | 156.9 | 2,336 | 366,527,880.00 | 0 | Au9999 | 159.80 | 159.80 | 156.60 | 156.88 | -1.42 | -0.00897 | 156.88 | 583.80 | 91,591,196.00 | 0 | Pt9995 | 310.69 | 310.69 | 302.30 | 302.47 | -3.5 | -0.01144 | 302.85 | 146 | 44,216,760.00 | 0 | Ag(T+D) | 3,540.00 | 3,550.00 | 3,505.00 | 3,508.00 | -11 | -0.00313 | 3,524.00 | 136 | 479,340.00 | 446 | AuT+D | 158.30 | 159.30 | 156.40 | 156.47 | -1.58 | -0.01 | 157.75 | 3,546 | 559,416,440.00 | 26,736 | 11.20 | Au9995 | 157.66 | 157.90 | 157.66 | 157.69 | 1.16 | 0.00741 | 157.81 | 1,980 | 312,465,060.00 | 0 | Au9999 | 158.00 | 158.05 | 157.60 | 157.87 | 0.99 | 0.00631 | 157.98 | 440.80 | 69,641,206.00 | 0 | Pt9995 | 312.50 | 312.50 | 312.50 | 312.50 | 10.03 | 0.03316 | 312.50 | 4 | 1,250,000.00 | 0 | AuT+D | 157.75 | 157.95 | 157.65 | 157.77 | 1.30 | 0.00831 | 157.81 | 1,132 | 178,644,300.00 | 26,492 | 11.21 | Au9995 | 158.40 | 158.50 | 157.80 | 157.80 | 0.11 | 0.0007 | 157.92 | 2,050 | 323,742,160.00 | 0 | Au9999 | 158.99 | 158.99 | 158.00 | 158.00 | 0.13 | 0.00082 | 158.16 | 603.60 | 95,466,966.00 | 0 | Pt9995 | 325.50 | 343.75 | 325.50 | 334.62 | 22.12 | 0.07078 | 334.62 | 4 | 1,338,500.00 | 0 | Ag(T+D) | 3,540.00 | 3,540.00 | 3,510.00 | 3,522.00 | 14.00 | 0.004 | 3,522.00 | 20 | 70,440.00 | 466 | AuT+D | 158.00 | 158.52 | 157.80 | 157.82 | 0.05 | 0.00032 | 157.97 | 2,568 | 405,690,380.00 | 28,414 | 11.22 | Au50g | 160.00 | 160.00 | 160.00 | 160.00 | -5.00 | -0.0303 | 160.00 | 0.2 | 32,000.00 | 0 | Au9995 | 158.40 | 158.75 | 158.00 | 158.74 | 0.94 | 0.00596 | 158.53 | 2,758 | 437,237,420.00 | 0 | Au9999 | 158.78 | 159.20 | 158.60 | 159.00 | 1.00 | 0.00633 | 158.82 | 527 | 83,699,960.00 | 0 | Pt9995 | 349.28 | 349.28 | 308.5 | 309.17 | -25.5 | -0.07606 | 311.22 | 70 | 21,785,640.00 | 0 | Ag(T+D) | 3,520.00 | 3,600.00 | 3,520.00 | 3,569.00 | 47.00 | 0.01334 | 3,550.00 | 390 | 1,384,522.00 | 662 | AuT+D | 157.82 | 158.75 | 157.25 | 158.60 | 0.78 | 0.00494 | 158.47 | 3,096 | 490,640,160.00 | 28,166 | 11.23 | Au9995 | 159.20 | 159.85 | 158.9 | 158.93 | 0.19 | 0.0012 | 159.13 | 3,152 | 501,584,500.00 | 0 | Au9999 | 159.70 | 160.00 | 158.98 | 158.99 | -0.01 | -0.00006 | 159.26 | 398.80 | 63,515,000.00 | 0 | Pt9995 | 304.63 | 306.90 | 302.36 | 306.89 | -2.28 | -0.00737 | 304.98 | 346 | 105,525,900.00 | 0 | Ag(T+D) | 3,565.00 | 3,565.00 | 3,555.00 | 3,560.00 | -9.00 | -0.00252 | 3,560.00 | 22 | 78,320.00 | 652 | AuT+D | 159.00 | 159.90 | 158.90 | 158.92 | 0.32 | 0.00202 | 159.23 | 2,912 | 463,703,440.00 | 28,874 | 11.24 | Au50g | 161.70 | 161.70 | 161.70 | 161.70 | 1.70 | 0.01063 | 161.70 | 0.30 | 48,510.00 | 0 | Au9995 | 159.38 | 159.70 | 159.10 | 159.40 | 0.47 | 0.00296 | 159.43 | 2,830 | 451,203,820.00 | 0 | Au9999 | 159.45 | 159.70 | 159.35 | 159.45 | 0.46 | 0.00289 | 159.49 | 520.40 | 83,001,674.00 | 0 | Pt9995 | 307.18 | 307.66 | 307.18 | 307.39 | 0.5 | 0.00163 | 307.29 | 214 | 65,760,460.00 | 0 | Ag(T+D) | 3,547.00 | 3,560.00 | 3,547.00 | 3,552.00 | -8.00 | -0.00225 | 3,552.00 | 6 | 21,314.00 | 652 | AuT+D | 159.00 | 159.75 | 159.00 | 159.41 | 0.49 | 0.00308 | 159.39 | 1,816 | 289,459,840.00 | 29,576 | 11.27 | Au9995 | 161.65 | 161.66 | 161.00 | 161.01 | 1.61 | 0.0101 | 161.33 | 2,976 | 480,120,220.00 | 0 | Au9999 | 161.97 | 161.98 | 161.00 | 161.00 | 1.55 | 0.00972 | 161.33 | 763.60 | 123,192,446.00 | 0 | Pt9995 | 311.69 | 311.69 | 310.96 | 310.95 | 3.56 | 0.01158 | 311.52 | 128 | 39,874,660.00 | 0 | AuT+D | 161.70 | 161.75 | 161.00 | 161.09 | 1.68 | 0.01054 | 161.31 | 3,124 | 503,959,040.00 | 29,452 | 11.28 | Au9995 | 161.00 | 161.25 | 160.90 | 161.19 | 0.18 | 0.00112 | 161.01 | 1,924 | 309,801,500.00 | 0 | Au9999 | 161.00 | 161.50 | 161.00 | 161.50 | 0.50 | 0.00311 | 161.10 | 875 | 140,967,166.00 | 0 | Pt9995 | 308.5 | 308.50 | 303.85 | 305.38 | -5.57 | -0.01791 | 305.25 | 270 | 82,418,620.00 | 0 | Ag(T+D) | 3,570.00 | 3,730.00 | 3,570.00 | 3,641.00 | 89.00 | 0.02506 | 3,623.00 | 130 | 471,016.00 | 678 | AuT+D | 161.10 | 161.15 | 160.85 | 161.15 | 0.06 | 0.00037 | 161.05 | 2,988 | 481,237,900.00 | 30,184 | 11.29 | Au9995 | 161.15 | 161.45 | 160.70 | 161.22 | 0.03 | 0.00019 | 161.19 | 2,492 | 401,688,400.00 | 0 | Au9999 | 161.20 | 161.50 | 160.60 | 161.40 | -0.10 | -0.00062 | 161.25 | 696.60 | 112,332,220.00 | 0 | Pt9995 | 301.39 | 305.39 | 301.39 | 305.39 | 0.01 | 0.00003 | 304.37 | 146 | 44,439,380.00 | 0 | Ag(T+D) | 3,651.00 | 3,720.00 | 3,651.00 | 3,717.00 | 76.00 | 0.02087 | 3,697.00 | 100 | 369,774.00 | 690 | AuT+D | 160.92 | 161.46 | 160.00 | 161.33 | 0.18 | 0.00112 | 161.19 | 2,522 | 406,529,940.00 | 31,420 | 11.30 | Au9995 | 160.30 | 161.00 | 160.05 | 160.66 | -0.56 | -0.00347 | 160.64 | 1,524 | 244,819,140.00 | 0 | Au9999 | 160.80 | 161.00 | 160.60 | 160.90 | -0.50 | -0.0031 | 160.82 | 500.40 | 80,475,404.00 | 0 | Pt9995 | 301.38 | 303.58 | 301.30 | 303.58 | -1.81 | -0.00593 | 303.08 | 104 | 31,521,100.00 | 0 | Ag(T+D) | 3,670.00 | 3,720.00 | 3,670.00 | 3,718.00 | 1.00 | 0.00027 | 3,702.00 | 226 | 836,778.00 | 802 | AuT+D | 161.14 | 161.14 | 160.34 | 160.62 | -0.71 | -0.0044 | 160.66 | 1,916 | 307,842,940.00 | 31,850 |
|
