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 | 6.1 | Au100g | 166.00 | 166.00 | 166.00 | 166.00 | 2.44 | 0.015 | 166.00 | 0.40 | 66,400.00 | | Au9995 | 162.30 | 163.30 | 162.00 | 163.20 | 1.64 | 0.01 | 163.04 | 2,778.00 | 452,941,080.00 | | Au9999 | 162.50 | 163.50 | 162.20 | 163.25 | 1.09 | 0.007 | 163.37 | 444.80 | 72,668,900.00 | | Pt9995 | 326.72 | 327.69 | 326.72 | 327.61 | 4.39 | 0.014 | 327.27 | 292.00 | 95,565,280.00 | | Ag(T+D) | 3,571.00 | 3,625.00 | 3,561.00 | 3,589.00 | 48.00 | 0.014 | 3,584.00 | 5,086.00 | 18,231,660.00 | 12,598 | AuT+D | 161.30 | 163.21 | 161.20 | 163.17 | 1.66 | 0.01 | 162.80 | 1,678.00 | 273,186,000.00 | 14,420 | 6.4 | Au9995 | 164.50 | 164.80 | 164.30 | 164.65 | 1.45 | 0.009 | 164.52 | 3,212.00 | 528,440,620.00 | | Au9999 | 164.50 | 164.95 | 163.42 | 164.87 | 1.62 | 0.01 | 164.61 | 617.40 | 101,634,892.00 | | Pt9995 | 328.25 | 328.25 | 327.69 | 328.02 | 0.41 | 0.001 | 328.06 | 162.00 | 53,146,900.00 | | Ag(T+D) | 3,605.00 | 3,648.00 | 3,605.00 | 3,624.00 | 41.00 | 0.011 | 3,625.00 | 1,598.00 | 5,794,020.00 | 12,330 | AuT+D | 163.75 | 164.70 | 163.75 | 164.69 | 1.70 | 0.01 | 164.50 | 2,230.00 | 366,840,640.00 | 14,222 | 6.5 | Au100g | 166.90 | 166.90 | 166.90 | 166.90 | 0.90 | 0.005 | 166.90 | 0.20 | 33,380.00 | | Au9995 | 164.75 | 165.35 | 164.75 | 165.30 | 0.65 | 0.004 | 165.09 | 2,694.00 | 444,771,480.00 | | Au9999 | 165.30 | 165.75 | 165.01 | 165.40 | 0.53 | 0.003 | 165.41 | 409.20 | 67,688,468.00 | | Pt9995 | 329.00 | 329.25 | 328.75 | 328.85 | 0.83 | 0.003 | 328.81 | 148.00 | 48,664,000.00 | | Ag(T+D) | 3,623.00 | 3,650.00 | 3,623.00 | 3,630.00 | 12.00 | 0.003 | 3,637.00 | 1,890.00 | 6,875,104.00 | 11,974 | AuT+D | 165.10 | 165.48 | 164.50 | 165.25 | 0.65 | 0.004 | 165.15 | 2,320.00 | 383,149,560.00 | 13,130 | 6.6 | Au100g | 168.00 | 168.00 | 168.00 | 168.00 | 1.10 | 0.007 | 168.00 | 4.60 | 772,800.00 | | Au9995 | 164.60 | 165.12 | 164.60 | 164.61 | -0.69 | -0.004 | 165.05 | 2,260.00 | 373,023,740.00 | | Au9999 | 165.00 | 165.40 | 164.80 | 165.03 | -0.37 | -0.002 | 165.20 | 334.80 | 55,383,438.00 | | Pt9995 | 328.80 | 329.63 | 328.55 | 329.63 | 0.78 | 0.002 | 329.42 | 92.00 | 30,306,860.00 | | Ag(T+D) | 3,630.00 | 3,645.00 | 3,625.00 | 3,629.00 | -3.00 | -0.001 | 3,634.00 | 1,310.00 | 4,761,060.00 | 12,002 | AuT+D | 165.10 | 165.12 | 164.50 | 164.81 | -0.11 | -0.001 | 165.04 | 1,648.00 | 271,990,520.00 | 14,070 | 6.7 | Au100g | 166.70 | 166.70 | 166.60 | 166.62 | -1.38 | -0.008 | 166.62 | 0.80 | 133,300.00 | | Au9995 | 164.80 | 165.10 | 164.00 | 165.00 | 0.39 | 0.002 | 164.94 | 2,606.00 | 429,856,440.00 | | Au9999 | 164.00 | 166.00 | 164.00 | 165.03 | 0.00 | 0 | 165.17 | 364.60 | 60,265,862.00 | | Pt9995 | 329.08 | 329.50 | 328.69 | 329.42 | -0.21 | -0.001 | 329.14 | 76.00 | 25,014,940.00 | | Ag(T+D) | 3,612.00 | 3,632.00 | 3,596.00 | 3,601.00 | -23.00 | -0.006 | 3,611.00 | 3,184.00 | 11,498,930.00 | 12,982 | AuT+D | 164.25 | 165.10 | 163.66 | 165.00 | -0.35 | -0.002 | 164.69 | 1,930.00 | 317,858,160.00 | 14,930 | 6.8 | Au100g | 165.00 | 166.00 | 164.00 | 164.15 | -2.47 | -0.015 | 164.76 | 3.80 | 626,114.00 | | Au9995 | 164.15 | 165.00 | 162.10 | 162.22 | -2.78 | -0.017 | 162.83 | 2,334.00 | 380,052,020.00 | | Au9999 | 165.00 | 165.00 | 162.38 | 162.39 | -2.64 | -0.016 | 163.27 | 585.60 | 95,611,900.00 | | Pt9995 | 328.80 | 328.80 | 326.33 | 326.46 | -2.96 | -0.009 | 327.32 | 170.00 | 55,645,160.00 | | Ag999 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | -170.00 | -0.046 | 3,550.00 | 9,360.00 | 33,228,000.00 | 0 | Ag(T+D) | 3,612.00 | 3,612.00 | 3,550.00 | 3,550.00 | -44.00 | -0.012 | 3,567.00 | 5,436.00 | 19,392,494.00 | 13,354 | AuT+D | 164.88 | 164.95 | 162.00 | 162.00 | -1.69 | -0.01 | 163.00 | 3,274.00 | 533,676,900.00 | 15,556 | 6.11 | Au100g | 164.00 | 164.00 | 162.38 | 162.89 | -1.26 | -0.008 | 162.96 | 4.60 | 749,652.00 | | Au50g | 163.00 | 163.00 | 163.00 | 163.00 | 0.50 | 0.003 | 163.00 | 0.20 | 32,600.00 | | Au9995 | 160.50 | 161.00 | 160.50 | 160.99 | -1.23 | -0.008 | 160.87 | 3,112.00 | 500,646,680.00 | | Au9999 | 161.15 | 161.22 | 160.50 | 161.13 | -1.26 | -0.008 | 161.06 | 594.20 | 95,809,808.00 | | Pt9995 | 324.36 | 326.63 | 324.36 | 326.43 | -0.03 | 0 | 325.20 | 152.00 | 49,431,340.00 | | Ag(T+D) | 3,520.00 | 3,551.00 | 3,520.00 | 3,539.00 | -32.00 | -0.009 | 3,535.00 | 2,668.00 | 9,434,034.00 | 13,632 | AuT+D | 160.50 | 160.99 | 160.50 | 160.98 | -2.19 | -0.013 | 160.81 | 1,870.00 | <, TD noWrap width=120 x:num="300733260">300,733,260.00 15,476 | 6.12 | Au100g | 161.00 | 162.88 | 161.00 | 162.25 | -0.64 | -0.004 | 162.25 | 1.20 | 194,704.00 | | Au50g | 165.00 | 165.00 | 165.00 | 165.00 | 2.00 | 0.012 | 165.00 | 0.10 | 16,500.00 | | Au9995 | 160.85 | 161.20 | 160.60 | 160.78 | -0.21 | -0.001 | 160.98 | 2,732.00 | 439,822,160.00 | | Au9999 | 161.20 | 161.40 | 160.60 | 160.82 | -0.31 | -0.002 | 161.20 | 517.20 | 83,529,152.00 | | Pt9995 | 327.50 | 327.50 | 326.96 | 327.25 | 0.82 | 0.003 | 327.30 | 78.00 | 25,529,960.00 | | Ag(T+D) | 3,535.00 | 3,544.00 | 3,527.00 | 3,535.00 | 1.00 | 0 | 3,536.00 | 1,198.00 | 4,236,812.00 | 13,632 | AuT+D | 160.85 | 161.25 | 160.45 | 160.74 | 0.07 | 0 | 160.88 | 1,816.00 | 292,171,140.00 | 15,678 | 6.13 | Au100g | 161.20 | 161.20 | 161.00 | 161.03 | -1.22 | -0.008 | 161.03 | 1.80 | 289,860.00 | | Au50g | 161.00 | 162.00 | 161.00 | 161.50 | -3.50 | -0.021 | 161.50 | 0.40 | 64,600.00 | | Au9995 | 159.82 | 159.90 | 158.65 | 158.87 | -1.91 | -0.012 | 159.06 | 2,128.00 | 338,491,900.00 | | Au9999 | 160.30 | 160.30 | 158.88 | 159.00 | -1.82 | -0.011 | 159.33 | 486.00 | 77,436,502.00 | | Pt9995 | 325.96 | 326.22 | 325.15 | 325.14 | -2.11 | -0.006 | 325.47 | 182.00 | 59,235,720.00 | | Ag(T+D) | 3,536.00 | 3,536.00 | 3,496.00 | 3,516.00 | -29.00 | -0.008 | 3,507.00 | 3,498.00 | 12,269,402.00 | 15,088 | AuT+D | 159.99 | 160.40 | 158.41 | 158.72 | -1.47 | -0.009 | 159.41 | 2,794.00 | 445,404,440.00 | 16,582 | 614 | Au9995 | 158.70 | 160.00 | 157.00 | 159.95 | 1.08 | 0.007 | 159.87 | 2,678.00 | 428,144,640.00 | | Au9999 | 159.60 | 160.48 | 159.60 | 160.20 | 1.20 | 0.008 | 160.20 | 669.80 | 107,308,324.00 | | Pt9995 | 323.80 | 325.33 | 323.28 | 324.94 | -0.20 | -0.001 | 324.48 | 240.00 | 77,875,540.00 | | Ag(T+D) | 3,518.00 | 3,529.00 | 3,508.00 | 3,518.00 | 8.00 | 0.002 | 3,515.00 | 1,084.00 | 3,811,248.00 | 15,316 | AuT+D | 158.73 | 160.00 | 158.73 | 159.87 | 0.33 | 0.002 | 159.74 | 2,176.00 | 347,611,460.00 | 17,132 | 615 | Au100g | 164.00 | 164.00 | 161.50 | 162.12 | 1.09 | 0.007 | 162.12 | 0.80 | 129,700.00 | | Au9995 | 160.00 | 160.60 | 159.95 | 160.03 | 0.08 | 0 | 160.21 | 2,084.00 | 333,891,160.00 | | Au9999 | 160.90 | 160.90 | 160.10 | 160.18 | -0.02 | 0 | 160.36 | 765.60 | 122,902,034.00 | | Pt9995 | 324.28 | 324.86 | 324.28 | 324.35 | -0.59 | -0.002 | 324.55 | 176.00 | 57,122,000.00 | | Ag(T+D) | 3,515.00 | 3,540.00 | 3,515.00 | 3,529.00 | 19.00 | 0.005 | 3,534.00 | 1,320.00 | 4,665,964.00 | 14,986 | AuT+D | 159.63 | 160.60 | 159.63 | 160.07 | 0.49 | 0.003 | 160.23 | 1,860.00 | 298,042,020.00 | 16,122 |
|
