| 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 | 交收方向 | 交收量 |
| 20180102 | Au100g | 274.95 | 276.00 | 274.60 | 274.78 | 1.36 | 0.50% | 275.39 | 16.00 | 4,406,278.00 | - | ||
| Au9995 | 274.80 | 275.20 | 274.50 | 275.07 | 1.83 | 0.67% | 274.72 | 1,332.00 | 365,930,740.00 | - | |||
| Au9999 | 274.00 | 275.60 | 274.00 | 275.30 | 2.30 | 0.84% | 275.03 | 19,684.58 | 5,415,327,409.40 | - | |||
| Pt9995 | 209.70 | 209.96 | 209.60 | 209.84 | 0.09 | 0.04% | 209.73 | 122.00 | 25,588,080.00 | - | |||
| iAu9999 | 273.30 | 273.50 | 273.30 | 273.30 | 1.71 | 0.63% | 273.30 | 1,020.06 | 278,783,410.00 | - | |||
| Ag99.99 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 9.00 | 0.24% | 3,815.00 | 930.00 | 3,547,950.00 | 62.00 | |||
| Ag(T+D) | 3,789.00 | 3,793.00 | 3,777.00 | 3,786.00 | 20.00 | 0.53% | 3,784.00 | 1,420,758.00 | 5,377,533,718.00 | 8,610,622.00 | 多支付给空 | 52,710.00 | |
| Au(T+D) | 274.81 | 275.19 | 274.30 | 275.02 | 1.61 | 0.59% | 274.73 | 35,706.00 | 9,809,620,760.00 | 218,724.00 | 多支付给空 | 12,048.00 | |
| Au(T+N1) | 279.10 | 279.40 | 278.15 | 279.10 | 1.20 | 0.43% | 279.10 | 29.00 | 8,093,790.00 | 135,204.00 | 多支付给空 | ||
| Au(T+N2) | 281.75 | 283.10 | 281.75 | 283.00 | 1.30 | 0.46% | 282.95 | 14,404.40 | 4,075,724,570.00 | 2,972.00 | 多支付给空 | ||
| mAu(T+D) | 275.30 | 275.42 | 274.65 | 275.32 | 1.76 | 0.64% | 274.99 | 4,136.40 | 1,137,507,898.00 | 342,970.00 | 空支付给多 | 38,864.00 | |
| 20180103 | Au100g | 275.00 | 276.97 | 275.00 | 276.31 | 1.53 | 0.56% | 276.30 | 52.00 | 14,367,636.00 | - | ||
| Au9995 | 275.50 | 276.85 | 275.50 | 276.02 | 0.95 | 0.35% | 276.38 | 1,032.00 | 285,229,320.00 | - | |||
| Au9999 | 274.70 | 277.09 | 274.70 | 276.00 | 0.70 | 0.25% | 276.52 | 20,112.36 | 5,561,526,399.20 | - | |||
| Pt9995 | 211.12 | 212.26 | 211.12 | 212.15 | 2.31 | 1.10% | 212.11 | 86.00 | 18,241,820.00 | - | |||
| iAu9999 | 275.00 | 276.00 | 275.00 | 275.22 | 1.92 | 0.70% | 275.59 | 2,020.06 | 556,716,510.00 | - | |||
| Ag(T+D) | 3,788.00 | 3,813.00 | 3,784.00 | 3,787.00 | 3.00 | 0.08% | 3,797.00 | 3,926,654.00 | 14,912,118,876.00 | 8,470,752.00 | 空支付给多 | 29,280.00 | |
| Au(T+D) | 275.03 | 276.97 | 275.03 | 276.06 | 1.33 | 0.48% | 276.20 | 62,130.00 | 17,160,581,640.00 | 219,338.00 | 空支付给多 | 14,768.00 | |
| Au(T+N1) | 279.00 | 281.35 | 279.00 | 280.20 | 1.10 | 0.39% | 281.25 | 13,132.40 | 3,693,237,070.00 | 145,366.00 | 多支付给空 | ||
| Au(T+N2) | 283.75 | 285.00 | 283.40 | 284.15 | 1.20 | 0.42% | 284.55 | 47.00 | 13,373,920.00 | 3,430.00 | 多支付给空 | ||
| mAu(T+D) | 275.45 | 277.14 | 275.40 | 276.20 | 1.21 | 0.44% | 276.40 | 6,999.80 | 1,934,781,572.00 | 346,202.00 | 多支付给空 | 73,500.00 | |
| 20180104 | Au100g | 276.50 | 276.50 | 274.89 | 275.29 | -1.02 | -0.37% | 275.47 | 27.00 | 7,437,744.00 | - | ||
| Au9995 | 276.02 | 276.02 | 274.70 | 275.28 | -0.74 | -0.27% | 275.20 | 1,432.00 | 394,093,860.00 | - | |||
| Au9999 | 277.16 | 277.16 | 274.85 | 275.19 | -0.81 | -0.29% | 275.26 | 43,633.28 | 11,827,250,980.80 | - | |||
| Pt9995 | 214.31 | 214.31 | 213.00 | 213.28 | 1.13 | 0.53% | 213.26 | 160.00 | 34,109,920.00 | - | |||
| iAu9999 | 274.40 | 274.40 | 273.00 | 274.12 | -1.10 | -0.40% | 273.84 | 9,860.80 | 2,700,327,410.40 | - | |||
| Ag99.99 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | -10.00 | -0.26% | 3,805.00 | 6,000.00 | 22,830,000.00 | 400.00 | |||
| Ag(T+D) | 3,792.00 | 3,800.00 | 3,760.00 | 3,774.00 | -23.00 | -0.61% | 3,778.00 | 4,158,438.00 | 15,713,769,864.00 | 8,487,032.00 | 多支付给空 | 108,090.00 | |
| Au(T+D) | 276.33 | 276.58 | 274.50 | 275.18 | -1.02 | -0.37% | 275.37 | 50,908.00 | 14,019,024,460.00 | 214,842.00 | 多支付给空 | 16,086.00 | |
| Au(T+N1) | 280.15 | 280.60 | 278.50 | 279.10 | -2.15 | -0.76% | 279.30 | 114.40 | 31,951,530.00 | 145,164.00 | 多支付给空 | ||
| Au(T+N2) | 283.35 | 284.75 | 282.10 | 282.30 | -2.25 | -0.79% | 282.25 | 12,036.40 | 3,397,143,550.00 | 3,952.00 | 多支付给空 | ||
| mAu(T+D) | 276.84 | 276.84 | 274.80 | 275.35 | -1.05 | -0.38% | 275.54 | 4,371.80 | 1,204,618,076.00 | 322,956.00 | 多支付给空 | 46,170.00 | |
| 20180105 | Au100g | 275.40 | 276.90 | 275.35 | 276.32 | 1.03 | 0.37% | 276.45 | 29.20 | 8,072,610.00 | - | ||
| Au9995 | 275.70 | 276.89 | 275.70 | 276.39 | 1.11 | 0.40% | 276.56 | 930.00 | 257,209,920.00 | - | |||
| Au9999 | 275.99 | 277.10 | 274.82 | 276.26 | 1.07 | 0.39% | 276.79 | 29,888.62 | 8,228,787,761.60 | - | |||
| Pt9995 | 216.26 | 216.26 | 215.60 | 215.88 | 2.60 | 1.22% | 215.84 | 68.00 | 14,677,640.00 | - | |||
| iAu9999 | 275.00 | 276.25 | 274.90 | 275.00 | 0.88 | 0.32% | 275.13 | 5,478.90 | 1,507,418,260.00 | - | |||
| Ag(T+D) | 3,781.00 | 3,797.00 | 3,766.00 | 3,782.00 | 4.00 | 0.11% | 3,783.00 | 3,598,082.00 | 13,612,295,708.00 | 8,390,866.00 | 多支付给空 | 148,020.00 | |
| Au(T+D) | 275.41 | 276.86 | 274.73 | 276.19 | 0.82 | 0.30% | 276.16 | 57,044.00 | 15,753,590,760.00 | 217,366.00 | 空支付给多 | 17,594.00 | |
| Au(T+N1) | 279.00 | 280.30 | 278.55 | 279.90 | 0.60 | 0.21% | 279.90 | 1,832.80 | 512,975,420.00 | 128,008.00 | 多支付给空 | ||
| Au(T+N2) | 282.60 | 284.10 | 282.60 | 283.55 | 1.30 | 0.46% | 283.75 | 72.40 | 20,544,570.00 | 4,380.00 | 多支付给空 | ||
| mAu(T+D) | 275.67 | 276.99 | 274.90 | 276.45 | 0.91 | 0.33% | 276.40 | 5,898.00 | 1,630,221,888.00 | 309,448.00 | 空支付给多 | 32,394.00 | |
| 20180108 | Au100g | 275.61 | 277.00 | 275.61 | 276.93 | 0.61 | 0.22% | 276.74 | 27.20 | 7,527,456.00 | - | ||
| Au9995 | 276.30 | 277.00 | 276.30 | 276.60 | 0.21 | 0.08% | 276.69 | 1,702.00 | 470,931,280.00 | - | |||
| Au9999 | 277.50 | 277.50 | 275.50 | 276.60 | 0.34 | 0.12% | 276.78 | 30,382.08 | 8,384,558,376.60 | - | |||
| Pt9995 | 217.00 | 217.30 | 216.96 | 217.22 | 1.34 | 0.62% | 217.12 | 108.00 | 23,449,840.00 | - | |||
| iAu9999 | 275.40 | 275.75 | 275.25 | 275.27 | 0.27 | 0.10% | 275.40 | 3,912.00 | 1,077,389,059.00 | - | |||
| Ag99.99 | 3,812.00 | 3,812.00 | 3,812.00 | 3,812.00 | 7.00 | 0.18% | 3,812.00 | 12,000.00 | 45,744,000.00 | 800.00 | |||
| Ag(T+D) | 3,780.00 | 3,803.00 | 3,772.00 | 3,786.00 | 3.00 | 0.08% | 3,787.00 | 3,965,078.00 | 15,019,655,704.00 | 8,354,008.00 | 空支付给多 | 149,070.00 | |
| Au(T+D) | 276.00 | 276.95 | 275.80 | 276.49 | 0.33 | 0.12% | 276.49 | 53,970.00 | 14,922,547,420.00 | 221,000.00 | 空支付给多 | 6,242.00 | |
| Au(T+N1) | 279.70 | 280.30 | 279.20 | 280.10 | 0.20 | 0.07% | 280.00 | 12,875.60 | 3,605,158,590.00 | 128,254.00 | 多支付给空 | ||
| Au(T+N2) | 284.30 | 284.30 | 282.85 | 283.75 | 0.00 | 0.00% | 283.65 | 6,480.60 | 1,838,221,110.00 | 4,630.00 | 多支付给空 | ||
| mAu(T+D) | 276.14 | 277.10 | 276.00 | 276.69 | 0.29 | 0.10% | 276.67 | 5,295.20 | 1,465,044,716.00 | 294,494.00 | 多支付给空 | 31,422.00 | |
| 20180109 | Au100g | 276.35 | 277.50 | 276.08 | 277.00 | 0.07 | 0.03% | 276.93 | 34.60 | 9,581,826.00 | - | ||
| Au9995 | 276.70 | 277.25 | 276.70 | 277.10 | 0.50 | 0.18% | 277.00 | 2,516.00 | 651,991,260.00 | - | |||
| Au9999 | 277.66 | 277.66 | 275.85 | 277.19 | 0.59 | 0.21% | 277.18 | 32,719.78 | 9,013,853,587.40 | - | |||
| Pt9995 | 217.22 | 217.22 | 217.10 | 217.15 | -0.07 | -0.03% | 217.18 | 106.00 | 23,021,480.00 | - | |||
| iAu9999 | 275.90 | 276.15 | 275.80 | 276.09 | 0.82 | 0.30% | 276.05 | 1,001.34 | 276,425,566.00 | - | |||
| Ag99.99 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 8.00 | 0.21% | 3,820.00 | 270.00 | 1,031,400.00 | 18.00 | |||
| Ag(T+D) | 3,785.00 | 3,796.00 | 3,778.00 | 3,791.00 | 4.00 | 0.11% | 3,788.00 | 2,065,172.00 | 7,824,472,022.00 | 8,247,150.00 | 空支付给多 | 233,550.00 | |
| Au(T+D) | 276.85 | 277.32 | 276.48 | 277.13 | 0.64 | 0.23% | 276.94 | 47,950.00 | 13,279,507,540.00 | 217,102.00 | 空支付给多 | 12,002.00 | |
| Au(T+N1) | 280.20 | 280.90 | 280.10 | 280.70 | 0.70 | 0.25% | 280.45 | 34.00 | 9,536,190.00 | 128,312.00 | 多支付给空 | ||
| Au(T+N2) | 284.85 | 284.85 | 284.05 | 284.45 | 0.80 | 0.28% | 284.30 | 12,058.40 | 3,428,210,510.00 | 5,090.00 | 多支付给空 | ||
| mAu(T+D) | 276.91 | 277.39 | 276.53 | 277.23 | 0.56 | 0.20% | 277.02 | 3,830.40 | 1,061,123,214.00 | 292,418.00 | 多支付给空 | 36,144.00 | |
| 20180110 | Au100g | 277.00 | 277.10 | 276.10 | 276.35 | -0.65 | -0.23% | 276.75 | 32.60 | 9,022,214.00 | - | ||
| Au9995 | 276.60 | 278.67 | 276.50 | 276.73 | -0.37 | -0.13% | 276.75 | 1,784.00 | 495,649,600.00 | - | |||
| Au9999 | 277.10 | 277.59 | 276.50 | 276.65 | -0.54 | -0.19% | 276.83 | 37,355.00 | 10,316,385,605.40 | - | |||
| Pt9995 | 216.50 | 216.73 | 216.50 | 216.65 | -0.50 | -0.23% | 216.62 | 134.00 | 29,027,380.00 | - | |||
| iAu9999 | 275.75 | 275.75 | 275.19 | 275.30 | -0.79 | -0.29% | 275.47 | 1,108.88 | 305,471,989.00 | - | |||
| Ag99.99 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | -15.00 | -0.39% | 3,805.00 | 90.00 | 342,450.00 | 6.00 | |||
| Ag(T+D) | 3,785.00 | 3,790.00 | 3,773.00 | 3,778.00 | -10.00 | -0.26% | 3,780.00 | 2,244,172.00 | 8,485,130,108.00 | 8,308,306.00 | 空支付给多 | 248,160.00 | |
| Au(T+D) | 277.00 | 277.40 | 276.40 | 276.64 | -0.30 | -0.11% | 276.73 | 37,478.00 | 10,371,474,520.00 | 215,880.00 | 空支付给多 | 9,402.00 | |
| Au(T+N1) | 280.60 | 280.75 | 279.90 | 280.00 | -0.45 | -0.16% | 280.35 | 12,020.00 | 3,369,806,690.00 | 128,414.00 | 多支付给空 | ||
| Au(T+N2) | 283.55 | 284.45 | 283.55 | 284.05 | -0.25 | -0.09% | 284.10 | 95.00 | 26,988,220.00 | 5,924.00 | 多支付给空 | ||
| mAu(T+D) | 276.95 | 277.50 | 276.53 | 276.71 | -0.31 | -0.11% | 276.82 | 4,588.60 | 1,270,256,076.00 | 281,344.00 | 多支付给空 | 28,588.00 | |
| 20180111 | Au100g | 277.50 | 278.00 | 271.00 | 277.79 | 1.44 | 0.52% | 277.23 | 71.20 | 19,738,864.00 | - | ||
| Au9995 | 277.70 | 278.20 | 277.10 | 277.29 | 0.56 | 0.20% | 277.85 | 1,194.00 | 331,762,780.00 | - | |||
| Au9999 | 277.45 | 278.90 | 277.45 | 277.80 | 1.15 | 0.42% | 277.89 | 29,052.90 | 8,042,880,061.00 | - | |||
| Pt9995 | 218.82 | 219.43 | 218.81 | 219.04 | 2.39 | 1.10% | 218.96 | 62.00 | 13,575,600.00 | - | |||
| iAu9999 | 276.21 | 276.75 | 276.21 | 276.44 | 1.14 | 0.41% | 276.61 | 8,146.00 | 2,253,309,880.00 | - | |||
| Ag99.99 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 15.00 | 0.39% | 3,820.00 | 1,530.00 | 5,844,600.00 | 102.00 | |||
| Ag(T+D) | 3,798.00 | 3,806.00 | 3,786.00 | 3,791.00 | 11.00 | 0.29% | 3,795.00 | 2,768,586.00 | 10,508,349,636.00 | 8,478,102.00 | 空支付给多 | 112,980.00 | |
| Au(T+D) | 278.00 | 278.88 | 277.30 | 277.61 | 0.88 | 0.32% | 277.95 | 53,392.00 | 14,840,409,000.00 | 214,748.00 | 多支付给空 | 6,174.00 | |
| Au(T+N1) | 281.00 | 281.65 | 280.20 | 281.20 | 0.85 | 0.30% | 281.35 | 66.20 | 18,626,800.00 | 128,570.00 | 多支付给空 | ||
| Au(T+N2) | 283.00 | 285.10 | 283.00 | 284.65 | 0.55 | 0.19% | 284.65 | 12,009.00 | 3,418,365,000.00 | 6,008.00 | 多支付给空 | ||
| mAu(T+D) | 277.86 | 278.65 | 277.46 | 277.72 | 0.90 | 0.33% | 277.98 | 4,915.60 | 1,366,440,956.00 | 276,194.00 | 多支付给空 | 29,206.00 | |
| 20180112 | Au100g | 272.05 | 278.53 | 271.50 | 278.44 | 0.65 | 0.23% | 278.09 | 46.40 | 12,903,506.00 | - | ||
| Au9995 | 277.90 | 278.50 | 277.90 | 278.35 | 1.06 | 0.38% | 278.31 | 1,028.00 | 286,106,200.00 | - | |||
| Au9999 | 278.20 | 278.65 | 277.90 | 278.38 | 0.58 | 0.21% | 278.39 | 42,054.74 | 11,556,774,548.80 | - | |||
| Pt9995 | 220.87 | 221.81 | 220.87 | 221.55 | 2.51 | 1.15% | 221.50 | 164.00 | 36,326,980.00 | - | |||
| iAu9999 | 276.32 | 277.45 | 276.30 | 277.22 | 0.78 | 0.28% | 276.76 | 2,868.28 | 793,851,668.60 | - | |||
| Ag99.99 | 3,828.00 | 3,828.00 | 3,828.00 | 3,828.00 | 8.00 | 0.21% | 3,828.00 | 6,030.00 | 23,082,840.00 | 402.00 | |||
| Ag(T+D) | 3,794.00 | 3,801.00 | 3,775.00 | 3,799.00 | 4.00 | 0.11% | 3,792.00 | 3,332,280.00 | 12,636,853,130.00 | 8,933,566.00 | 多支付给空 | 96,660.00 | |
| Au(T+D) | 277.88 | 278.49 | 277.60 | 278.32 | 0.37 | 0.13% | 278.10 | 42,410.00 | 11,794,608,320.00 | 207,986.00 | 多支付给空 | 14,650.00 | |
| Au(T+N1) | 281.15 | 281.70 | 280.95 | 281.70 | 0.35 | 0.12% | 281.35 | 268.80 | 75,629,860.00 | 130,590.00 | |||
| Au(T+N2) | 284.60 | 285.30 | 284.20 | 285.15 | 0.50 | 0.18% | 284.95 | 146.80 | 41,834,270.00 | 7,398.00 | |||
| mAu(T+D) | 278.15 | 278.65 | 277.72 | 278.51 | 0.53 | 0.19% | 278.20 | 3,963.60 | 1,102,689,496.00 | 277,164.00 | 空支付给多 | 26,250.00 | |
| 20180115 | Au100g | 278.48 | 279.46 | 277.61 | 279.39 | 0.95 | 0.34% | 278.82 | 46.20 | 12,881,708.00 | - | ||
| Au9995 | 279.20 | 289.15 | 278.95 | 284.41 | 6.06 | 2.18% | 279.12 | 2,022.00 | 564,397,600.00 | - | |||
| Au9999 | 279.21 | 279.54 | 278.00 | 279.54 | 1.16 | 0.42% | 279.23 | 31,462.52 | 8,742,884,753.80 | - | |||
| Pt9995 | 221.49 | 222.06 | 221.38 | 221.81 | 0.26 | 0.12% | 221.56 | 152.00 | 33,678,040.00 | - | |||
| iAu9999 | 278.00 | 278.25 | 277.67 | 277.85 | 0.63 | 0.23% | 277.92 | 2,701.30 | 750,771,932.60 | - | |||
| Ag(T+D) | 3,798.00 | 3,843.00 | 3,788.00 | 3,836.00 | 44.00 | 1.16% | 3,815.00 | 4,553,376.00 | 17,374,598,564.00 | 8,950,110.00 | 空支付给多 | 107,190.00 | |
| Au(T+D) | 278.41 | 279.29 | 277.20 | 279.22 | 1.12 | 0.40% | 278.72 | 65,610.00 | 18,287,163,240.00 | 202,532.00 | 多支付给空 | 16,960.00 | |
| Au(T+N1) | 281.60 | 282.50 | 281.50 | 282.30 | 0.95 | 0.34% | 282.20 | 492.00 | 138,848,840.00 | 135,078.00 | 多支付给空 | 200.00 | |
| Au(T+N2) | 284.35 | 286.75 | 284.35 | 286.30 | 1.35 | 0.47% | 286.20 | 290.60 | 83,177,910.00 | 10,190.00 | |||
| mAu(T+D) | 278.69 | 279.40 | 277.43 | 279.33 | 1.13 | 0.41% | 278.94 | 4,727.80 | 1,318,781,406.00 | 278,810.00 | 空支付给多 | 15,212.00 | |
| 20180116 | Au100g | 279.78 | 279.78 | 278.02 | 278.98 | -0.41 | -0.15% | 279.04 | 12.80 | 3,571,716.00 | - | ||
| Au9995 | 279.25 | 279.25 | 278.70 | 278.81 | -5.60 | -1.97% | 278.91 | 2,726.00 | 760,409,400.00 | - | |||
| Au9999 | 280.00 | 280.00 | 278.39 | 278.80 | -0.74 | -0.26% | 279.08 | 35,319.64 | 9,825,328,141.00 | - | |||
| Pt9995 | 221.42 | 221.84 | 221.42 | 221.42 | -0.39 | -0.18% | 221.45 | 190.00 | 42,076,940.00 | - | |||
| iAu9999 | 278.36 | 278.36 | 277.40 | 277.40 | -0.45 | -0.16% | 277.60 | 3,589.36 | 996,430,355.60 | - | |||
| Ag99.99 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 27.00 | 0.71% | 3,855.00 | 540.00 | 2,081,700.00 | 36.00 | |||
| Ag(T+D) | 3,836.00 | 3,842.00 | 3,819.00 | 3,822.00 | 7.00 | 0.18% | 3,830.00 | 1,953,610.00 | 7,484,100,508.00 | 9,001,642.00 | 空支付给多 | 52,440.00 | |
| Au(T+D) | 279.22 | 279.30 | 278.62 | 278.73 | 0.01 | 0.00% | 278.87 | 36,302.00 | 10,123,823,040.00 | 207,582.00 | 空支付给多 | 15,346.00 | |
| Au(T+N1) | 282.05 | 282.05 | 281.65 | 281.80 | -0.40 | -0.14% | 281.85 | 151.20 | 42,620,070.00 | 136,586.00 | |||
| Au(T+N2) | 285.85 | 285.85 | 285.60 | 285.80 | -0.40 | -0.14% | 285.80 | 4.60 | 1,314,610.00 | 10,228.00 | 多支付给空 | 100.00 | |
| mAu(T+D) | 279.45 | 279.45 | 278.81 | 278.86 | -0.08 | -0.03% | 279.01 | 4,660.20 | 1,300,246,012.00 | 293,832.00 | 空支付给多 | 25,006.00 | |
| 20180117 | Au100g | 278.05 | 279.00 | 277.00 | 278.16 | -0.82 | -0.29% | 278.55 | 42.80 | 11,922,062.00 | - | ||
| Au9995 | 278.80 | 278.80 | 276.95 | 277.68 | -1.13 | -0.41% | 278.16 | 1,092.00 | 303,758,400.00 | - | |||
| Au9999 | 278.18 | 279.20 | 277.50 | 277.65 | -1.15 | -0.41% | 278.39 | 53,151.04 | 14,703,689,586.80 | - | |||
| Pt9995 | 223.11 | 223.36 | 222.43 | 222.52 | 1.10 | 0.50% | 223.00 | 186.00 | 41,479,820.00 | - | |||
| iAu9999 | 276.95 | 277.70 | 276.50 | 276.51 | -0.89 | -0.32% | 277.31 | 2,826.84 | 783,914,690.00 | - | |||
| Ag(T+D) | 3,795.00 | 3,815.00 | 3,790.00 | 3,791.00 | -39.00 | -1.02% | 3,800.00 | 4,929,442.00 | 18,734,694,400.00 | 8,638,982.00 | 多支付给空 | 187,830.00 | |
| Au(T+D) | 278.15 | 278.88 | 277.62 | 277.65 | -1.22 | -0.44% | 278.19 | 48,604.00 | 13,521,299,980.00 | 208,538.00 | 空支付给多 | 12,650.00 | |
| Au(T+N1) | 281.10 | 281.85 | 280.65 | 280.90 | -0.95 | -0.34% | 281.00 | 132.60 | 37,258,930.00 | 137,838.00 | |||
| Au(T+N2) | 285.10 | 285.55 | 284.55 | 284.95 | -0.85 | -0.30% | 285.10 | 7.60 | 2,166,730.00 | 10,252.00 | |||
| mAu(T+D) | 278.26 | 279.13 | 277.70 | 277.79 | -1.22 | -0.44% | 278.43 | 4,994.80 | 1,390,713,358.00 | 304,510.00 | 空支付给多 | 24,294.00 | |
| 20180118 | Au100g | 278.16 | 278.16 | 275.00 | 276.99 | -1.17 | -0.42% | 276.39 | 48.20 | 13,322,380.00 | - | ||
| Au9995 | 276.46 | 276.70 | 275.90 | 276.14 | -1.54 | -0.55% | 276.25 | 1,324.00 | 365,762,620.00 | - | |||
| Au9999 | 278.92 | 278.92 | 276.05 | 276.15 | -1.50 | -0.54% | 276.55 | 48,786.60 | 13,471,345,727.00 | - | |||
| Pt9995 | 221.36 | 221.81 | 221.36 | 221.70 | -0.82 | -0.37% | 221.71 | 80.00 | 17,737,540.00 | - | |||
| iAu9999 | 275.19 | 275.20 | 274.69 | 274.71 | -1.80 | -0.65% | 274.90 | 2,312.96 | 635,841,906.60 | - | |||
| Ag99.99 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | -56.00 | -1.45% | 3,799.00 | 9,060.00 | 34,418,940.00 | 604.00 | |||
| Ag(T+D) | 3,798.00 | 3,799.00 | 3,756.00 | 3,757.00 | -43.00 | -1.13% | 3,776.00 | 3,694,596.00 | 13,953,571,746.00 | 8,746,354.00 | 多支付给空 | 40,680.00 | |
| Au(T+D) | 278.20 | 278.20 | 275.71 | 275.99 | -2.20 | -0.79% | 276.68 | 45,350.00 | 12,547,556,580.00 | 204,828.00 | 多支付给空 | 8,276.00 | |
| Au(T+N1) | 280.80 | 280.80 | 279.10 | 279.15 | -1.85 | -0.66% | 279.15 | 24,085.60 | 6,723,556,560.00 | 138,834.00 | |||
| Au(T+N2) | 284.95 | 284.95 | 282.90 | 282.90 | -2.20 | -0.77% | 283.85 | 17.80 | 5,053,000.00 | 10,346.00 | |||
| mAu(T+D) | 278.26 | 278.26 | 276.03 | 276.19 | -2.24 | -0.80% | 276.83 | 4,874.40 | 1,349,397,520.00 | 308,506.00 | 空支付给多 | 17,126.00 | |
| 20180119 | Au100g | 276.50 | 276.95 | 275.55 | 276.15 | -0.84 | -0.30% | 276.25 | 27.00 | 7,458,832.00 | - | ||
| Au995 | 275.70 | 275.70 | 275.70 | 275.70 | 3.10 | 1.14% | 275.70 | 1,975.00 | 544,507,500.00 | - | |||
| Au9995 | 275.21 | 275.80 | 275.00 | 275.68 | -0.46 | -0.17% | 275.46 | 1,108.00 | 305,220,160.00 | - | |||
| Au9999 | 276.99 | 276.99 | 275.50 | 275.60 | -0.55 | -0.20% | 275.76 | 36,102.54 | 9,959,484,190.60 | - | |||
| Pt9995 | 221.50 | 221.81 | 221.43 | 221.71 | 0.01 | 0.00% | 221.49 | 300.00 | 66,448,340.00 | - | |||
| iAu9999 | 274.15 | 275.26 | 273.95 | 274.17 | -0.54 | -0.20% | 274.07 | 6,486.14 | 1,777,670,350.40 | - | |||
| Ag(T+D) | 3,767.00 | 3,771.00 | 3,744.00 | 3,749.00 | -27.00 | -0.72% | 3,756.00 | 3,247,158.00 | 12,199,483,044.00 | 8,876,122.00 | 多支付给空 | 140,070.00 | |
| Au(T+D) | 276.27 | 276.38 | 275.36 | 275.55 | -1.13 | -0.41% | 275.69 | 43,822.00 | 12,081,520,320.00 | 207,014.00 | 多支付给空 | 8,334.00 | |
| Au(T+N1) | 280.95 | 280.95 | 277.55 | 278.40 | -0.75 | -0.27% | 278.50 | 20,060.20 | 5,586,765,970.00 | 139,278.00 | |||
| Au(T+N2) | 282.80 | 283.15 | 282.20 | 282.70 | -1.15 | -0.41% | 282.55 | 1,092.60 | 308,743,770.00 | 21,168.00 | 多支付给空 | 200.00 | |
| mAu(T+D) | 276.60 | 276.70 | 275.59 | 275.69 | -1.14 | -0.41% | 275.92 | 6,891.40 | 1,901,535,040.00 | 309,010.00 | 空支付给多 | 31,374.00 | |
| 20180122 | Au100g | 276.20 | 276.50 | 275.66 | 275.91 | -0.24 | -0.09% | 276.27 | 32.80 | 9,061,660.00 | - | ||
| Au9995 | 276.00 | 276.40 | 275.75 | 275.85 | 0.17 | 0.06% | 276.00 | 1,102.00 | 304,158,040.00 | - | |||
| Au9999 | 276.80 | 276.80 | 275.90 | 275.95 | 0.35 | 0.13% | 276.13 | 34,533.40 | 9,513,778,445.00 | - | |||
| Pt9995 | 223.50 | 223.95 | 223.50 | 223.83 | 2.12 | 0.96% | 223.67 | 98.00 | 21,920,320.00 | - | |||
| iAu9999 | 274.75 | 274.75 | 274.40 | 274.54 | 0.37 | 0.14% | 274.61 | 2,310.00 | 634,355,900.00 | - | |||
| Ag(T+D) | 3,752.00 | 3,763.00 | 3,746.00 | 3,746.00 | -10.00 | -0.27% | 3,754.00 | 1,677,672.00 | 6,298,004,046.00 | 8,982,790.00 | 多支付给空 | 163,080.00 | |
| Au(T+D) | 276.02 | 276.30 | 275.69 | 275.80 | 0.11 | 0.04% | 275.98 | 35,954.00 | 9,922,865,980.00 | 206,940.00 | 空支付给多 | 10,408.00 | |
| Au(T+N1) | 278.00 | 280.20 | 278.00 | 278.90 | 0.40 | 0.14% | 278.95 | 12,309.00 | 3,433,457,000.00 | 141,400.00 | 多支付给空 | 780.00 | |
| Au(T+N2) | 284.90 | 284.90 | 281.95 | 283.15 | 0.60 | 0.21% | 283.05 | 1,037.00 | 293,527,890.00 | 31,400.00 | 多支付给空 | 200.00 | |
| mAu(T+D) | 276.02 | 276.58 | 275.89 | 275.89 | -0.03 | -0.01% | 276.12 | 4,475.40 | 1,235,756,774.00 | 323,650.00 | 空支付给多 | 15,520.00 | |
| 20180123 | Au100g | 275.55 | 277.49 | 275.55 | 277.45 | 1.54 | 0.56% | 276.85 | 18.80 | 5,204,960.00 | - | ||
| Au9995 | 276.25 | 277.00 | 276.25 | 277.00 | 1.15 | 0.42% | 276.56 | 5,616.00 | 1,548,280,640.00 | - | |||
| Au9999 | 276.78 | 277.28 | 276.00 | 277.14 | 1.19 | 0.43% | 276.74 | 26,847.94 | 7,408,733,052.40 | - | |||
| Pt9995 | 220.55 | 220.65 | 220.00 | 220.12 | -3.71 | -1.66% | 220.52 | 320.00 | 70,567,520.00 | - | |||
| iAu9999 | 274.70 | 275.48 | 274.70 | 275.25 | 0.71 | 0.26% | 275.00 | 2,595.96 | 713,911,690.00 | - | |||
| Ag(T+D) | 3,752.00 | 3,762.00 | 3,747.00 | 3,760.00 | 6.00 | 0.16% | 3,755.00 | 1,672,446.00 | 6,280,254,972.00 | 8,967,164.00 | 空支付给多 | 220,740.00 | |
| Au(T+D) | 276.07 | 276.90 | 275.85 | 276.81 | 0.83 | 0.30% | 276.38 | 35,990.00 | 9,947,169,260.00 | 209,216.00 | 空支付给多 | 9,802.00 | |
| Au(T+N1) | 278.95 | 279.55 | 278.90 | 279.25 | 0.30 | 0.11% | 279.05 | 13,190.00 | 3,680,679,490.00 | 143,806.00 | 多支付给空 | 700.00 | |
| Au(T+N2) | 283.90 | 283.90 | 282.40 | 283.55 | 0.50 | 0.18% | 283.55 | 364.20 | 103,278,260.00 | 35,016.00 | 多支付给空 | 700.00 | |
| mAu(T+D) | 276.47 | 277.15 | 276.02 | 277.02 | 0.90 | 0.33% | 276.65 | 2,484.00 | 687,207,920.00 | 327,266.00 | 空支付给多 | 9,116.00 | |
| 20180124 | Au100g | 276.35 | 277.98 | 276.35 | 277.72 | 0.27 | 0.10% | 277.54 | 32.60 | 9,047,972.00 | - | ||
| Au9995 | 277.10 | 277.80 | 277.10 | 277.70 | 0.70 | 0.25% | 277.41 | 5,118.00 | 1,410,002,040.00 | - | |||
| Au9999 | 277.10 | 277.98 | 276.65 | 277.84 | 0.70 | 0.25% | 277.59 | 28,943.16 | 7,963,822,648.20 | - | |||
| Pt9995 | 222.05 | 222.05 | 221.90 | 221.95 | 1.83 | 0.83% | 222.03 | 226.00 | 50,179,700.00 | - | |||
| iAu9999 | 275.90 | 276.20 | 275.80 | 276.14 | 0.89 | 0.32% | 275.98 | 2,920.04 | 805,881,016.00 | - | |||
| Ag99.99 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | -18.00 | -0.47% | 3,781.00 | 60.00 | 226,860.00 | 4.00 | |||
| Ag(T+D) | 3,754.00 | 3,757.00 | 3,724.00 | 3,756.00 | 1.00 | 0.03% | 3,742.00 | 5,021,222.00 | 18,789,723,404.00 | 9,091,162.00 | 多支付给空 | 172,800.00 | |
| Au(T+D) | 276.90 | 277.82 | 276.33 | 277.76 | 1.38 | 0.50% | 277.12 | 49,478.00 | 13,711,692,320.00 | 208,766.00 | 空支付给多 | 8,854.00 | |
| Au(T+N1) | 279.70 | 280.50 | 279.35 | 280.25 | 1.20 | 0.43% | 279.95 | 12,384.00 | 3,466,949,020.00 | 145,130.00 | 多支付给空 | 400.00 | |
| Au(T+N2) | 284.30 | 284.80 | 283.55 | 284.70 | 1.15 | 0.41% | 284.45 | 1,205.00 | 342,775,370.00 | 47,012.00 | 多支付给空 | 600.00 | |
| mAu(T+D) | 276.91 | 277.95 | 276.43 | 277.87 | 1.22 | 0.44% | 277.34 | 4,989.00 | 1,383,663,092.00 | 347,672.00 | 空支付给多 | 12,626.00 | |
| 20180125 | Au100g | 278.50 | 279.50 | 277.85 | 278.62 | 0.90 | 0.32% | 279.01 | 44.20 | 12,332,598.00 | - | ||
| Au9995 | 278.68 | 279.20 | 278.65 | 278.76 | 1.06 | 0.38% | 278.94 | 770.00 | 214,785,100.00 | - | |||
| Au9999 | 278.50 | 279.35 | 278.00 | 278.87 | 1.03 | 0.37% | 279.06 | 26,388.72 | 7,310,635,124.80 | - | |||
| Pt9995 | 222.40 | 223.56 | 222.40 | 223.27 | 1.32 | 0.59% | 222.87 | 132.00 | 29,420,140.00 | - | |||
| iAu9999 | 276.09 | 278.00 | 276.09 | 277.89 | 1.75 | 0.63% | 277.61 | 2,323.52 | 645,046,243.40 | - | |||
| Ag99.99 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 79.00 | 2.09% | 3,860.00 | 60.00 | 231,600.00 | 4.00 | |||
| Ag(T+D) | 3,773.00 | 3,838.00 | 3,765.00 | 3,817.00 | 75.00 | 2.00% | 3,803.00 | 6,794,646.00 | 25,843,440,184.00 | 8,649,010.00 | 多支付给空 | 9,600.00 | |
| Au(T+D) | 278.30 | 279.20 | 277.94 | 278.84 | 1.72 | 0.62% | 278.68 | 68,302.00 | 19,034,438,140.00 | 213,586.00 | 空支付给多 | 9,628.00 | |
| Au(T+N1) | 280.50 | 281.95 | 280.50 | 281.90 | 1.95 | 0.70% | 281.50 | 13,214.00 | 3,719,960,100.00 | 154,520.00 | 多支付给空 | 780.00 | |
| Au(T+N2) | 285.35 | 286.40 | 283.70 | 286.35 | 1.90 | 0.67% | 286.00 | 1,296.80 | 370,886,180.00 | 59,694.00 | 多支付给空 | 620.00 | |
| mAu(T+D) | 278.70 | 279.28 | 278.20 | 278.82 | 1.48 | 0.53% | 278.79 | 4,917.40 | 1,370,924,326.00 | 332,832.00 | 空支付给多 | 36,620.00 | |
| 20180126 | Au100g | 278.02 | 278.30 | 277.10 | 277.29 | -1.33 | -0.48% | 277.51 | 26.40 | 7,326,392.00 | - | ||
| Au9995 | 277.75 | 277.75 | 276.80 | 277.31 | -1.45 | -0.52% | 277.08 | 2,730.00 | 758,940,200.00 | - | |||
| Au9999 | 279.17 | 279.17 | 276.71 | 277.50 | -1.37 | -0.49% | 277.16 | 24,055.00 | 6,673,036,192.60 | - | |||
| Pt9995 | 221.90 | 222.09 | 221.55 | 221.55 | -1.72 | -0.77% | 221.85 | 178.00 | 39,490,220.00 | - | |||
| iAu9999 | 276.11 | 276.11 | 275.00 | 275.79 | -2.10 | -0.76% | 275.43 | 4,661.98 | 1,284,071,538.00 | - | |||
| Ag(T+D) | 3,812.00 | 3,827.00 | 3,790.00 | 3,801.00 | -2.00 | -0.05% | 3,806.00 | 3,922,674.00 | 14,930,461,158.00 | 8,934,768.00 | 多支付给空 | 15,930.00 | |
| Au(T+D) | 278.40 | 278.48 | 276.71 | 277.37 | -1.31 | -0.47% | 277.46 | 66,656.00 | 18,494,648,140.00 | 213,070.00 | 多支付给空 | 17,016.00 | |
| Au(T+N1) | 280.95 | 281.20 | 279.45 | 279.85 | -1.65 | -0.59% | 279.90 | 10,097.00 | 2,826,043,370.00 | 157,782.00 | 多支付给空 | 780.00 | |
| Au(T+N2) | 285.15 | 285.15 | 283.65 | 284.40 | -1.60 | -0.56% | 284.25 | 949.60 | 269,936,040.00 | 69,054.00 | 多支付给空 | 820.00 | |
| mAu(T+D) | 278.77 | 278.78 | 276.83 | 277.35 | -1.44 | -0.52% | 277.45 | 6,214.20 | 1,724,165,682.00 | 309,200.00 | 多支付给空 | 51,888.00 | |
| 20180129 | Au100g | 278.00 | 278.00 | 276.02 | 276.10 | -1.19 | -0.43% | 276.46 | 20.20 | 5,584,578.00 | - | ||
| Au9995 | 276.80 | 276.80 | 275.80 | 275.98 | -1.33 | -0.48% | 276.09 | 1,154.00 | 318,613,680.00 | - | |||
| Au9999 | 277.48 | 277.87 | 275.88 | 275.98 | -1.52 | -0.55% | 276.16 | 37,120.54 | 10,265,009,409.00 | - | |||
| Pt9995 | 220.68 | 221.14 | 220.68 | 220.95 | -0.60 | -0.27% | 220.81 | 160.00 | 35,330,740.00 | - | |||
| iAu9999 | 275.07 | 275.07 | 274.45 | 274.47 | -1.32 | -0.48% | 274.65 | 2,765.20 | 759,486,460.00 | - | |||
| Ag99.99 | 3,817.00 | 3,817.00 | 3,817.00 | 3,817.00 | -43.00 | -1.11% | 3,817.00 | 6,000.00 | 22,902,000.00 | 400.00 | |||
| Ag(T+D) | 3,793.00 | 3,803.00 | 3,785.00 | 3,786.00 | -20.00 | -0.53% | 3,793.00 | 2,070,396.00 | 7,853,768,324.00 | 8,921,808.00 | 多支付给空 | 50,790.00 | |
| Au(T+D) | 277.18 | 277.38 | 275.67 | 275.84 | -1.62 | -0.58% | 276.30 | 46,238.00 | 12,775,714,240.00 | 213,236.00 | 空支付给多 | 9,122.00 | |
| Au(T+N1) | 280.00 | 280.05 | 278.70 | 278.80 | -1.10 | -0.39% | 278.70 | 12,456.00 | 3,471,685,870.00 | 159,734.00 | 多支付给空 | 780.00 | |
| Au(T+N2) | 283.20 | 284.40 | 282.60 | 282.95 | -1.30 | -0.46% | 283.85 | 34.80 | 9,877,710.00 | 69,050.00 | 多支付给空 | 640.00 | |
| mAu(T+D) | 277.00 | 277.35 | 275.85 | 275.92 | -1.53 | -0.55% | 276.48 | 4,110.80 | 1,136,583,126.00 | 304,500.00 | 多支付给空 | 31,336.00 | |
| 20180130 | Au100g | 275.30 | 275.30 | 274.00 | 274.06 | -2.04 | -0.74% | 274.74 | 30.60 | 8,407,104.00 | - | ||
| Au9995 | 274.95 | 274.95 | 273.50 | 273.90 | -2.08 | -0.75% | 273.93 | 2,212.00 | 608,318,960.00 | - | |||
| Au9999 | 276.00 | 276.20 | 273.66 | 274.00 | -1.98 | -0.72% | 274.13 | 40,491.40 | 11,134,213,013.40 | - | |||
| Pt9995 | 220.02 | 220.02 | 218.06 | 218.73 | -2.22 | -1.00% | 219.30 | 482.00 | 105,703,800.00 | - | |||
| iAu9999 | 274.23 | 274.23 | 272.00 | 273.08 | -1.39 | -0.51% | 273.27 | 1,750.04 | 478,249,238.00 | - | |||
| Ag99.99 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | -47.00 | -1.23% | 3,770.00 | 2,130.00 | 8,030,100.00 | 142.00 | |||
| Ag(T+D) | 3,781.00 | 3,785.00 | 3,733.00 | 3,738.00 | -55.00 | -1.45% | 3,757.00 | 4,221,706.00 | 15,865,157,008.00 | 8,838,780.00 | 多支付给空 | 100,470.00 | |
| Au(T+D) | 275.95 | 276.05 | 273.51 | 273.86 | -2.44 | -0.88% | 274.57 | 64,756.00 | 17,780,111,180.00 | 211,160.00 | 多支付给空 | 13,414.00 | |
| Au(T+N1) | 279.85 | 279.85 | 276.40 | 276.40 | -2.30 | -0.83% | 276.40 | 12,049.20 | 3,330,457,210.00 | 159,526.00 | 多支付给空 | 540.00 | |
| Au(T+N2) | 283.50 | 283.50 | 280.85 | 281.00 | -2.85 | -1.00% | 281.60 | 1,218.00 | 343,025,030.00 | 81,064.00 | 多支付给空 | 500.00 | |
| mAu(T+D) | 275.90 | 276.02 | 273.52 | 273.97 | -2.51 | -0.91% | 274.71 | 6,221.20 | 1,709,078,304.00 | 307,162.00 | 多支付给空 | 11,788.00 | |
| 20180131 | Au100g | 274.53 | 275.99 | 274.01 | 274.85 | 0.79 | 0.29% | 274.70 | 38.60 | 10,603,458.00 | - | ||
| Au9995 | 275.00 | 275.00 | 273.70 | 273.82 | -0.08 | -0.03% | 273.94 | 474.00 | 129,849,980.00 | - | |||
| Au9999 | 275.35 | 275.35 | 273.80 | 274.05 | 0.05 | 0.02% | 274.08 | 20,180.48 | 5,559,623,411.80 | - | |||
| Pt9995 | 217.93 | 218.59 | 217.92 | 218.45 | -0.28 | -0.13% | 218.03 | 88.00 | 19,187,500.00 | - | |||
| iAu9999 | 272.65 | 272.80 | 272.35 | 272.53 | -0.55 | -0.20% | 272.57 | 5,790.40 | 1,578,337,860.00 | - | |||
| Ag(T+D) | 3,755.00 | 3,764.00 | 3,736.00 | 3,745.00 | -12.00 | -0.32% | 3,750.00 | 2,984,238.00 | 11,191,527,048.00 | 8,990,888.00 | 多支付给空 | 360.00 | |
| Au(T+D) | 274.87 | 275.22 | 273.68 | 273.87 | -0.70 | -0.25% | 274.26 | 54,760.00 | 15,018,915,060.00 | 210,894.00 | 多支付给空 | 11,626.00 | |
| Au(T+N1) | 278.00 | 278.05 | 276.60 | 276.90 | 0.50 | 0.18% | 276.80 | 13,230.40 | 3,662,035,550.00 | 163,214.00 | 多支付给空 | 980.00 | |
| Au(T+N2) | 282.70 | 282.70 | 280.85 | 280.95 | -0.65 | -0.23% | 281.25 | 695.20 | 195,524,370.00 | 87,660.00 | 多支付给空 | ||
| mAu(T+D) | 274.86 | 275.30 | 273.80 | 274.10 | -0.61 | -0.22% | 274.46 | 4,387.40 | 1,204,206,724.00 | 316,656.00 | 多支付给空 | 9,722.00 |
