| 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 |
| 20180301 | Au100g | 270.95 | 271.00 | 269.80 | 270.06 | -0.14 | -0.05% | 270.27 | 27.40 | 7,405,560.00 | - | ||
| Au9995 | 269.70 | 269.95 | 269.40 | 269.53 | -0.44 | -0.16% | 269.73 | 958.00 | 262,414,560.00 | - | |||
| Au9999 | 271.49 | 271.49 | 269.58 | 269.78 | -0.52 | -0.19% | 269.92 | 37,577.92 | 10,301,559,374.80 | - | |||
| Pt9995 | 214.60 | 214.60 | 214.40 | 214.42 | -0.17 | -0.08% | 214.44 | 80.00 | 17,155,200.00 | - | |||
| iAu9999 | 268.40 | 268.40 | 267.80 | 268.07 | -0.42 | -0.16% | 268.19 | 3,676.78 | 986,099,274.40 | - | |||
| Ag99.99 | 3,636.00 | 3,636.00 | 3,620.00 | 3,628.00 | -12.00 | -0.33% | 3,628.00 | 180.00 | 653,040.00 | 12.00 | |||
| Ag(T+D) | 3,616.00 | 3,627.00 | 3,602.00 | 3,610.00 | -10.00 | -0.28% | 3,611.00 | 2,073,620.00 | 7,489,531,198.00 | 10,234,860.00 | 多支付给空 | 36,360.00 | |
| Au(T+D) | 270.02 | 270.56 | 269.30 | 269.49 | -0.84 | -0.31% | 269.78 | 27,508.00 | 7,421,187,960.00 | 210,842.00 | 空支付给多 | 10,332.00 | |
| Au(T+N1) | 272.30 | 272.40 | 271.55 | 271.65 | -1.00 | -0.37% | 271.85 | 434.20 | 118,049,060.00 | 232,748.00 | 多支付给空 | 8,000.00 | |
| Au(T+N2) | 276.30 | 276.30 | 275.70 | 275.80 | -1.35 | -0.49% | 275.85 | 106.40 | 29,352,270.00 | 105,440.00 | 多支付给空 | 1,400.00 | |
| mAu(T+D) | 270.39 | 270.66 | 269.46 | 269.70 | -0.67 | -0.25% | 269.86 | 3,130.60 | 844,851,566.00 | 294,278.00 | 空支付给多 | 25,444.00 | |
| 20180302 | Au100g | 270.87 | 271.27 | 269.38 | 271.14 | 1.08 | 0.40% | 270.79 | 15.60 | 4,224,422.00 | - | ||
| Au9995 | 270.50 | 270.90 | 270.50 | 270.66 | 1.13 | 0.42% | 270.75 | 372.00 | 100,720,800.00 | - | |||
| Au9999 | 270.49 | 271.07 | 269.00 | 270.90 | 1.12 | 0.42% | 270.79 | 34,867.38 | 9,526,478,544.60 | - | |||
| Pt9995 | 211.42 | 212.68 | 211.42 | 212.36 | -2.06 | -0.96% | 212.38 | 164.00 | 34,831,760.00 | - | |||
| iAu9999 | 267.61 | 269.50 | 267.61 | 269.44 | 1.37 | 0.51% | 269.06 | 2,980.18 | 801,859,401.60 | - | |||
| Ag(T+D) | 3,603.00 | 3,627.00 | 3,586.00 | 3,618.00 | 7.00 | 0.19% | 3,604.00 | 3,456,596.00 | 12,458,926,192.00 | 10,211,634.00 | 空支付给多 | 52,950.00 | |
| Au(T+D) | 269.19 | 270.90 | 268.60 | 270.80 | 1.02 | 0.38% | 269.98 | 45,960.00 | 12,408,707,380.00 | 211,660.00 | 空支付给多 | 8,294.00 | |
| Au(T+N1) | 271.05 | 273.05 | 271.00 | 272.85 | 1.00 | 0.37% | 272.60 | 2,810.00 | 765,956,880.00 | 233,600.00 | 多支付给空 | 10,000.00 | |
| Au(T+N2) | 275.30 | 277.30 | 275.10 | 277.00 | 1.15 | 0.42% | 275.70 | 39.40 | 10,862,510.00 | 105,440.00 | 多支付给空 | 1,200.00 | |
| mAu(T+D) | 269.10 | 271.00 | 268.83 | 270.72 | 0.86 | 0.32% | 270.09 | 5,443.60 | 1,470,307,772.00 | 313,000.00 | 空支付给多 | 18,908.00 | |
| 20180305 | Au100g | 271.80 | 272.30 | 271.51 | 272.04 | 0.90 | 0.33% | 271.83 | 10.40 | 2,827,086.00 | - | ||
| Au9995 | 271.50 | 271.80 | 271.38 | 271.79 | 1.13 | 0.42% | 271.63 | 816.00 | 221,657,820.00 | - | |||
| Au9999 | 271.98 | 272.10 | 270.50 | 272.09 | 1.19 | 0.44% | 271.70 | 23,838.98 | 6,510,950,247.60 | - | |||
| Pt9995 | 212.31 | 213.02 | 212.05 | 212.09 | -0.27 | -0.13% | 212.30 | 284.00 | 60,295,600.00 | - | |||
| iAu100g | 266.00 | 266.00 | 266.00 | 266.00 | -3.00 | -1.12% | 266.00 | 0.20 | 53,200.00 | - | |||
| iAu9999 | 270.10 | 270.38 | 270.00 | 270.32 | 0.88 | 0.33% | 270.10 | 1,540.90 | 416,201,881.40 | - | |||
| Ag(T+D) | 3,621.00 | 3,643.00 | 3,618.00 | 3,632.00 | 28.00 | 0.78% | 3,630.00 | 2,543,466.00 | 9,234,942,506.00 | 10,048,582.00 | 空支付给多 | 102,150.00 | |
| Au(T+D) | 271.18 | 271.88 | 270.45 | 271.79 | 1.81 | 0.67% | 271.47 | 40,532.00 | 11,003,433,480.00 | 211,546.00 | 多支付给空 | 10,490.00 | |
| Au(T+N1) | 273.30 | 273.95 | 271.50 | 273.60 | 1.00 | 0.37% | 273.55 | 418.80 | 114,569,650.00 | 234,842.00 | 多支付给空 | 3,940.00 | |
| Au(T+N2) | 277.45 | 278.20 | 277.45 | 278.20 | 2.50 | 0.91% | 278.00 | 616.40 | 171,355,960.00 | 106,830.00 | 多支付给空 | 1,600.00 | |
| mAu(T+D) | 271.17 | 272.00 | 270.60 | 271.87 | 1.78 | 0.66% | 271.56 | 3,853.00 | 1,046,347,464.00 | 295,054.00 | 空支付给多 | 32,500.00 | |
| 20180306 | Au100g | 272.37 | 272.37 | 270.03 | 271.79 | -0.25 | -0.09% | 271.39 | 18.40 | 4,993,644.00 | - | ||
| Au9995 | 270.90 | 271.49 | 270.90 | 271.33 | -0.46 | -0.17% | 271.26 | 726.00 | 196,939,700.00 | - | |||
| Au9999 | 272.50 | 272.50 | 270.71 | 271.15 | -0.94 | -0.35% | 271.40 | 25,314.90 | 6,930,084,653.20 | - | |||
| Pt9995 | 211.35 | 211.35 | 211.35 | 211.35 | -0.74 | -0.35% | 211.35 | 6.00 | 1,268,100.00 | - | |||
| iAu9999 | 269.45 | 270.08 | 269.40 | 269.89 | -0.43 | -0.16% | 269.63 | 2,485.16 | 670,087,361.60 | - | |||
| Ag(T+D) | 3,628.00 | 3,633.00 | 3,616.00 | 3,624.00 | -6.00 | -0.17% | 3,624.00 | 1,965,200.00 | 7,123,494,324.00 | 10,414,520.00 | 多支付给空 | 150,360.00 | |
| Au(T+D) | 271.29 | 271.54 | 270.50 | 271.00 | -0.47 | -0.17% | 271.14 | 28,616.00 | 7,758,990,780.00 | 213,696.00 | 空支付给多 | 9,800.00 | |
| Au(T+N1) | 273.35 | 273.50 | 272.85 | 273.35 | -0.20 | -0.07% | 273.20 | 154.20 | 42,129,510.00 | 234,986.00 | 多支付给空 | 12,000.00 | |
| Au(T+N2) | 277.10 | 277.50 | 277.05 | 277.45 | -0.55 | -0.20% | 277.45 | 105.00 | 29,131,340.00 | 107,834.00 | 多支付给空 | 1,600.00 | |
| mAu(T+D) | 271.21 | 271.60 | 270.81 | 271.27 | -0.29 | -0.11% | 271.34 | 4,720.00 | 1,280,757,096.00 | 292,806.00 | 多支付给空 | 33,544.00 | |
| 20180307 | Au100g | 271.01 | 273.10 | 271.01 | 272.50 | 0.71 | 0.26% | 272.80 | 25.40 | 6,929,184.00 | - | ||
| Au9995 | 272.80 | 273.06 | 272.10 | 272.17 | 0.84 | 0.31% | 272.60 | 534.00 | 145,569,260.00 | - | |||
| Au9999 | 272.70 | 273.27 | 271.80 | 272.30 | 1.15 | 0.42% | 272.81 | 22,621.28 | 6,195,711,483.00 | - | |||
| Pt9995 | 211.86 | 211.86 | 211.35 | 211.44 | 0.09 | 0.04% | 211.57 | 248.00 | 52,471,080.00 | - | |||
| iAu9999 | 271.60 | 271.75 | 271.25 | 271.40 | 1.51 | 0.56% | 271.58 | 1,622.50 | 440,640,056.00 | - | |||
| Ag(T+D) | 3,644.00 | 3,670.00 | 3,636.00 | 3,648.00 | 24.00 | 0.66% | 3,650.00 | 4,375,566.00 | 15,974,950,380.00 | 9,936,644.00 | 多支付给空 | 21,840.00 | |
| Au(T+D) | 271.90 | 273.14 | 271.51 | 272.21 | 1.07 | 0.39% | 272.44 | 58,602.00 | 15,965,729,140.00 | 213,258.00 | 多支付给空 | 15,076.00 | |
| Au(T+N1) | 273.05 | 275.30 | 273.05 | 274.50 | 1.30 | 0.48% | 274.60 | 1,502.20 | 412,507,850.00 | 239,228.00 | 多支付给空 | 12,000.00 | |
| Au(T+N2) | 278.05 | 279.45 | 278.05 | 279.10 | 1.65 | 0.59% | 279.05 | 174.60 | 48,724,710.00 | 107,476.00 | 多支付给空 | 1,200.00 | |
| mAu(T+D) | 272.20 | 273.14 | 271.69 | 272.29 | 0.95 | 0.35% | 272.61 | 7,429.80 | 2,025,503,172.00 | 306,176.00 | 多支付给空 | 47,314.00 | |
| 20180308 | Au100g | 273.20 | 273.20 | 271.82 | 272.45 | -0.05 | -0.02% | 272.27 | 10.00 | 2,722,762.00 | - | ||
| Au9995 | 271.40 | 272.00 | 271.40 | 271.98 | -0.19 | -0.07% | 271.67 | 868.00 | 235,815,300.00 | - | |||
| Au9999 | 273.70 | 273.70 | 271.60 | 272.21 | -0.09 | -0.03% | 271.90 | 31,792.72 | 8,749,541,847.80 | - | |||
| Pt9995 | 209.45 | 209.45 | 209.00 | 209.00 | -2.44 | -1.15% | 209.28 | 152.00 | 31,811,200.00 | - | |||
| iAu9999 | 270.00 | 270.55 | 270.00 | 270.52 | -0.88 | -0.32% | 270.34 | 2,122.58 | 573,824,707.00 | - | |||
| Ag(T+D) | 3,645.00 | 3,649.00 | 3,625.00 | 3,637.00 | -13.00 | -0.36% | 3,636.00 | 3,118,606.00 | 11,340,853,742.00 | 10,102,346.00 | 多支付给空 | 34,710.00 | |
| Au(T+D) | 272.00 | 272.34 | 271.15 | 271.98 | -0.46 | -0.17% | 271.78 | 32,322.00 | 8,784,481,260.00 | 212,584.00 | 多支付给空 | 9,058.00 | |
| Au(T+N1) | 274.65 | 274.65 | 273.30 | 274.05 | -0.55 | -0.20% | 273.70 | 1,220.20 | 333,997,440.00 | 244,168.00 | 多支付给空 | 12,000.00 | |
| Au(T+N2) | 278.10 | 278.60 | 278.05 | 278.10 | -0.95 | -0.34% | 278.15 | 16.60 | 4,617,080.00 | 107,368.00 | 多支付给空 | 1,200.00 | |
| mAu(T+D) | 272.20 | 272.42 | 271.42 | 272.08 | -0.53 | -0.19% | 271.85 | 3,953.60 | 1,074,787,118.00 | 307,326.00 | 多支付给空 | 32,220.00 | |
| 20180309 | Au100g | 272.00 | 272.00 | 270.11 | 270.97 | -1.48 | -0.54% | 271.16 | 28.60 | 7,755,420.00 | - | ||
| Au9995 | 271.50 | 271.50 | 270.40 | 270.40 | -1.58 | -0.58% | 270.58 | 1,406.00 | 380,931,840.00 | - | |||
| Au9999 | 272.80 | 272.80 | 270.30 | 270.60 | -1.61 | -0.59% | 270.79 | 33,901.06 | 9,239,549,350.20 | - | |||
| Pt9995 | 209.00 | 209.00 | 208.80 | 208.88 | -0.12 | -0.06% | 208.91 | 172.00 | 35,933,040.00 | - | |||
| iAu9999 | 269.30 | 269.30 | 268.96 | 268.99 | -1.53 | -0.57% | 269.19 | 2,066.64 | 556,325,288.80 | - | |||
| Ag99.99 | 3,638.00 | 3,638.00 | 3,638.00 | 3,638.00 | 10.00 | 0.28% | 3,638.00 | 420.00 | 1,527,960.00 | 28.00 | |||
| Ag(T+D) | 3,627.00 | 3,642.00 | 3,616.00 | 3,621.00 | -15.00 | -0.41% | 3,626.00 | 2,498,572.00 | 9,061,323,700.00 | 10,256,784.00 | 多支付给空 | 188,160.00 | |
| Au(T+D) | 271.38 | 271.96 | 270.28 | 270.37 | -1.41 | -0.52% | 270.92 | 35,774.00 | 9,692,014,840.00 | 213,106.00 | 多支付给空 | 17,062.00 | |
| Au(T+N1) | 273.80 | 273.85 | 272.50 | 272.70 | -1.00 | -0.37% | 273.05 | 996.20 | 272,025,850.00 | 243,824.00 | 多支付给空 | 12,010.00 | |
| Au(T+N2) | 277.70 | 277.70 | 276.75 | 276.85 | -1.30 | -0.47% | 277.10 | 27.00 | 7,482,290.00 | 107,224.00 | 多支付给空 | 1,000.00 | |
| mAu(T+D) | 271.29 | 272.00 | 270.39 | 270.50 | -1.35 | -0.50% | 270.87 | 4,842.40 | 1,311,687,844.00 | 303,520.00 | 多支付给空 | 42,104.00 | |
| 20180312 | Au100g | 270.00 | 271.95 | 270.00 | 270.82 | -0.15 | -0.06% | 270.68 | 24.60 | 6,658,748.00 | - | ||
| Au9995 | 270.20 | 270.88 | 270.20 | 270.70 | 0.30 | 0.11% | 270.71 | 1,692.00 | 470,128,960.00 | - | |||
| Au9999 | 272.20 | 272.20 | 269.80 | 270.80 | 0.20 | 0.07% | 270.86 | 20,872.44 | 5,661,344,228.80 | - | |||
| Pt9995 | 211.41 | 211.45 | 211.28 | 211.31 | 2.43 | 1.16% | 211.39 | 160.00 | 33,822,400.00 | - | |||
| iAu9999 | 269.00 | 269.50 | 269.00 | 269.15 | 0.16 | 0.06% | 269.13 | 790.50 | 212,752,575.00 | - | |||
| Ag99.99 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 22.00 | 0.60% | 3,660.00 | 1,200.00 | 4,392,000.00 | 80.00 | |||
| Ag(T+D) | 3,620.00 | 3,654.00 | 3,606.00 | 3,630.00 | 4.00 | 0.11% | 3,629.00 | 4,719,756.00 | 17,130,920,532.00 | 10,348,800.00 | 多支付给空 | 20,310.00 | |
| Au(T+D) | 270.43 | 271.01 | 269.50 | 270.64 | -0.28 | -0.10% | 270.32 | 50,312.00 | 13,600,465,920.00 | 214,278.00 | 多支付给空 | 9,108.00 | |
| Au(T+N1) | 272.50 | 272.85 | 271.60 | 272.80 | -0.25 | -0.09% | 272.15 | 38.40 | 10,450,770.00 | 243,542.00 | 多支付给空 | ||
| Au(T+N2) | 277.00 | 277.30 | 276.40 | 277.05 | -0.05 | -0.02% | 277.00 | 52.80 | 14,624,830.00 | 107,202.00 | 多支付给空 | 1,400.00 | |
| mAu(T+D) | 270.75 | 271.17 | 269.72 | 270.70 | -0.17 | -0.06% | 270.57 | 5,472.60 | 1,480,730,020.00 | 297,068.00 | 空支付给多 | 35,262.00 | |
| 20180313 | Au100g | 271.00 | 271.60 | 270.55 | 271.00 | 0.18 | 0.07% | 270.97 | 14.80 | 4,010,356.00 | - | ||
| Au9995 | 270.70 | 270.79 | 270.35 | 270.48 | -0.22 | -0.08% | 270.51 | 1,066.00 | 288,363,800.00 | - | |||
| Au9999 | 270.80 | 271.00 | 269.96 | 270.70 | -0.10 | -0.04% | 270.71 | 48,085.98 | 13,084,272,754.20 | - | |||
| Pt9995 | 211.20 | 211.20 | 210.65 | 211.00 | -0.31 | -0.15% | 210.95 | 96.00 | 20,251,400.00 | - | |||
| iAu9999 | 269.00 | 269.34 | 268.85 | 268.88 | -0.27 | -0.10% | 268.93 | 2,119.54 | 570,026,779.20 | - | |||
| Ag(T+D) | 3,617.00 | 3,632.00 | 3,617.00 | 3,622.00 | -7.00 | -0.19% | 3,624.00 | 1,510,500.00 | 5,474,800,062.00 | 10,372,960.00 | 多支付给空 | 35,130.00 | |
| Au(T+D) | 269.70 | 270.78 | 269.51 | 270.30 | -0.02 | -0.01% | 270.26 | 35,128.00 | 9,493,787,680.00 | 217,702.00 | 多支付给空 | 8,842.00 | |
| Au(T+N1) | 272.05 | 272.65 | 271.80 | 272.55 | 0.40 | 0.15% | 272.20 | 38.80 | 10,560,610.00 | 243,270.00 | 多支付给空 | ||
| Au(T+N2) | 276.25 | 276.85 | 276.05 | 276.35 | -0.65 | -0.23% | 276.35 | 412.80 | 114,078,810.00 | 107,214.00 | 多支付给空 | 6,000.00 | |
| mAu(T+D) | 269.95 | 270.92 | 269.90 | 270.47 | -0.10 | -0.04% | 270.47 | 3,613.80 | 977,427,672.00 | 305,112.00 | 空支付给多 | 20,208.00 | |
| 20180314 | Au100g | 271.00 | 271.90 | 271.00 | 271.89 | 0.89 | 0.33% | 271.81 | 27.40 | 7,447,668.00 | - | ||
| Au9995 | 271.00 | 272.20 | 271.00 | 271.00 | 0.52 | 0.19% | 271.25 | 838.00 | 227,314,320.00 | - | |||
| Au9999 | 271.10 | 271.65 | 270.27 | 271.12 | 0.42 | 0.16% | 271.38 | 31,724.44 | 8,665,809,183.40 | - | |||
| Pt9995 | 211.44 | 211.86 | 211.44 | 211.63 | 0.63 | 0.30% | 211.65 | 174.00 | 36,828,440.00 | - | |||
| iAu9999 | 268.73 | 269.95 | 268.73 | 269.42 | 0.54 | 0.20% | 269.72 | 1,232.98 | 332,567,695.00 | - | |||
| Ag(T+D) | 3,624.00 | 3,643.00 | 3,620.00 | 3,632.00 | 8.00 | 0.22% | 3,632.00 | 2,367,306.00 | 8,600,091,958.00 | 10,419,608.00 | 多支付给空 | 48,000.00 | |
| Au(T+D) | 270.39 | 271.52 | 269.50 | 270.92 | 0.66 | 0.24% | 270.92 | 50,238.00 | 13,610,846,900.00 | 216,976.00 | 空支付给多 | 10,372.00 | |
| Au(T+N1) | 272.95 | 273.45 | 272.15 | 272.90 | 0.70 | 0.26% | 273.10 | 334.60 | 91,384,150.00 | 241,556.00 | 多支付给空 | ||
| Au(T+N2) | 277.20 | 277.40 | 276.50 | 277.10 | 0.75 | 0.27% | 277.25 | 230.00 | 63,769,690.00 | 107,236.00 | 多支付给空 | 1,600.00 | |
| mAu(T+D) | 270.34 | 271.64 | 270.00 | 271.11 | 0.64 | 0.24% | 271.14 | 5,518.80 | 1,496,418,492.00 | 309,610.00 | 多支付给空 | 46,052.00 | |
| 20180315 | Au100g | 271.75 | 271.80 | 271.00 | 271.50 | -0.39 | -0.14% | 271.61 | 8.80 | 2,390,244.00 | - | ||
| Au9995 | 270.10 | 270.90 | 270.10 | 270.79 | -0.21 | -0.08% | 270.79 | 894.00 | 242,086,400.00 | - | |||
| Au9999 | 271.12 | 271.40 | 270.66 | 270.97 | -0.15 | -0.06% | 270.94 | 42,338.48 | 11,579,131,915.20 | - | |||
| Pt9995 | 210.76 | 210.76 | 210.32 | 210.39 | -1.24 | -0.59% | 210.47 | 142.00 | 29,888,120.00 | - | |||
| iAu9999 | 269.20 | 269.35 | 268.78 | 269.27 | -0.15 | -0.06% | 269.25 | 16,215.74 | 4,366,088,173.40 | - | |||
| Ag(T+D) | 3,633.00 | 3,639.00 | 3,625.00 | 3,627.00 | -5.00 | -0.14% | 3,629.00 | 1,345,520.00 | 4,883,539,530.00 | 10,603,640.00 | 多支付给空 | 56,430.00 | |
| Au(T+D) | 270.83 | 271.09 | 270.36 | 270.77 | -0.15 | -0.06% | 270.70 | 32,614.00 | 8,828,626,180.00 | 216,678.00 | 多支付给空 | 6,018.00 | |
| Au(T+N1) | 273.60 | 273.60 | 272.15 | 272.60 | -0.50 | -0.18% | 272.75 | 723.20 | 197,270,580.00 | 241,586.00 | 多支付给空 | ||
| Au(T+N2) | 276.50 | 276.80 | 276.35 | 276.65 | -0.60 | -0.22% | 276.65 | 101.00 | 27,943,500.00 | 107,238.00 | 多支付给空 | 8,200.00 | |
| mAu(T+D) | 271.30 | 271.30 | 270.55 | 270.91 | -0.23 | -0.08% | 270.87 | 4,307.60 | 1,166,817,666.00 | 313,386.00 | 多支付给空 | 43,146.00 | |
| 20180316 | Au100g | 274.99 | 274.99 | 269.15 | 270.29 | -1.21 | -0.45% | 270.22 | 35.40 | 9,565,872.00 | - | ||
| Au9995 | 269.85 | 269.85 | 269.35 | 269.72 | -1.07 | -0.40% | 269.61 | 2,002.00 | 540,174,240.00 | - | |||
| Au9999 | 271.04 | 271.04 | 269.50 | 270.21 | -0.76 | -0.28% | 269.80 | 37,470.62 | 10,223,347,747.20 | - | |||
| Pt9995 | 208.90 | 209.60 | 208.90 | 209.57 | -0.82 | -0.39% | 209.36 | 290.00 | 60,715,420.00 | - | |||
| iAu9999 | 268.20 | 268.20 | 267.69 | 268.04 | -1.23 | -0.46% | 267.96 | 1,894.76 | 507,734,316.40 | - | |||
| Ag(T+D) | 3,623.00 | 3,630.00 | 3,604.00 | 3,611.00 | -18.00 | -0.50% | 3,614.00 | 2,967,138.00 | 10,725,216,582.00 | 11,026,438.00 | 多支付给空 | 55,410.00 | |
| Au(T+D) | 270.30 | 270.67 | 269.25 | 269.73 | -0.97 | -0.36% | 269.77 | 43,696.00 | 11,787,988,300.00 | 217,540.00 | 多支付给空 | 14,206.00 | |
| Au(T+N1) | 271.85 | 271.85 | 271.00 | 271.45 | -1.30 | -0.48% | 271.25 | 274.40 | 74,432,840.00 | 241,548.00 | 多支付给空 | ||
| Au(T+N2) | 276.10 | 276.10 | 275.55 | 275.70 | -0.95 | -0.34% | 275.80 | 6.20 | 1,710,090.00 | 107,268.00 | 多支付给空 | 1,400.00 | |
| mAu(T+D) | 270.51 | 270.77 | 269.42 | 269.88 | -0.99 | -0.37% | 269.88 | 5,346.40 | 1,442,892,216.00 | 313,974.00 | 多支付给空 | 33,122.00 | |
| 20180319 | Au100g | 270.08 | 270.08 | 268.80 | 268.81 | -1.48 | -0.55% | 269.22 | 60.40 | 16,261,368.00 | - | ||
| Au9995 | 270.20 | 270.20 | 268.10 | 268.22 | -1.50 | -0.56% | 268.82 | 752.00 | 202,153,020.00 | - | |||
| Au9999 | 270.81 | 270.81 | 268.28 | 268.60 | -1.61 | -0.60% | 268.79 | 26,963.18 | 7,268,453,090.60 | - | |||
| Pt9995 | 207.85 | 207.85 | 207.20 | 207.20 | -2.37 | -1.13% | 207.39 | 442.00 | 91,670,200.00 | - | |||
| iAu9999 | 268.04 | 268.04 | 266.60 | 266.74 | -1.30 | -0.49% | 266.83 | 1,164.82 | 310,811,362.80 | - | |||
| Ag(T+D) | 3,616.00 | 3,617.00 | 3,578.00 | 3,584.00 | -30.00 | -0.83% | 3,592.00 | 4,439,306.00 | 15,946,014,098.00 | 11,438,268.00 | 多支付给空 | 46,920.00 | |
| Au(T+D) | 270.03 | 270.25 | 268.10 | 268.39 | -1.38 | -0.51% | 268.88 | 50,788.00 | 13,656,322,320.00 | 217,702.00 | 多支付给空 | 10,322.00 | |
| Au(T+N1) | 272.25 | 272.25 | 269.80 | 270.25 | -1.00 | -0.37% | 270.15 | 1,704.40 | 460,429,980.00 | 247,158.00 | |||
| Au(T+N2) | 277.30 | 277.30 | 274.00 | 274.20 | -1.60 | -0.58% | 274.25 | 136.00 | 37,300,210.00 | 108,408.00 | 多支付给空 | 9,000.00 | |
| mAu(T+D) | 270.06 | 270.36 | 268.26 | 268.48 | -1.40 | -0.52% | 268.92 | 6,464.80 | 1,738,571,544.00 | 319,898.00 | 多支付给空 | 16,330.00 | |
| 20180320 | Au100g | 268.81 | 270.00 | 268.80 | 269.84 | 1.03 | 0.38% | 269.75 | 11.60 | 3,129,200.00 | - | ||
| Au9995 | 268.70 | 269.49 | 268.70 | 269.43 | 1.21 | 0.45% | 269.28 | 848.00 | 228,354,040.00 | - | |||
| Au9999 | 269.16 | 269.60 | 268.51 | 269.51 | 0.91 | 0.34% | 269.43 | 27,170.56 | 7,415,441,104.80 | - | |||
| Pt9995 | 209.57 | 209.65 | 209.10 | 209.13 | 1.93 | 0.93% | 209.49 | 396.00 | 82,958,160.00 | - | |||
| iAu9999 | 267.90 | 267.90 | 267.65 | 267.73 | 0.99 | 0.37% | 267.73 | 588.00 | 157,429,900.00 | - | |||
| Ag99.99 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | -40.00 | -1.09% | 3,620.00 | 120.00 | 434,400.00 | 8.00 | |||
| Ag(T+D) | 3,582.00 | 3,598.00 | 3,581.00 | 3,588.00 | -4.00 | -0.11% | 3,590.00 | 1,738,268.00 | 6,240,699,780.00 | 11,514,508.00 | 多支付给空 | 31,230.00 | |
| Au(T+D) | 268.21 | 269.63 | 268.21 | 269.25 | 0.37 | 0.14% | 269.14 | 32,942.00 | 8,866,076,420.00 | 216,900.00 | 空支付给多 | 8,146.00 | |
| Au(T+N1) | 271.20 | 271.35 | 270.40 | 271.30 | 1.15 | 0.43% | 270.95 | 67.20 | 18,209,790.00 | 246,784.00 | 多支付给空 | ||
| Au(T+N2) | 274.20 | 275.90 | 274.20 | 275.60 | 1.35 | 0.49% | 275.60 | 920.80 | 253,768,480.00 | 116,806.00 | 多支付给空 | 1,200.00 | |
| mAu(T+D) | 268.28 | 269.64 | 268.28 | 269.34 | 0.42 | 0.16% | 269.17 | 3,175.00 | 854,626,410.00 | 317,494.00 | 多支付给空 | 23,060.00 | |
| 20180321 | Au100g | 269.50 | 270.00 | 269.01 | 269.69 | -0.15 | -0.06% | 269.68 | 22.80 | 6,148,860.00 | - | ||
| Au9995 | 268.90 | 269.50 | 268.50 | 269.50 | 0.07 | 0.03% | 269.07 | 1,050.00 | 285,703,440.00 | - | |||
| Au9999 | 269.60 | 269.80 | 268.65 | 269.74 | 0.23 | 0.09% | 269.25 | 33,055.84 | 8,996,865,916.60 | - | |||
| Pt9995 | 207.00 | 207.36 | 207.00 | 207.27 | -1.86 | -0.89% | 207.16 | 356.00 | 73,751,700.00 | - | |||
| iAu9999 | 266.80 | 267.75 | 266.70 | 267.75 | 0.02 | 0.01% | 267.48 | 1,676.72 | 448,493,347.00 | - | |||
| Ag(T+D) | 3,585.00 | 3,587.00 | 3,571.00 | 3,584.00 | -6.00 | -0.17% | 3,579.00 | 2,729,576.00 | 9,771,388,086.00 | 11,719,526.00 | 多支付给空 | 61,380.00 | |
| Au(T+D) | 268.90 | 269.46 | 268.31 | 269.45 | 0.31 | 0.12% | 268.92 | 36,850.00 | 9,909,863,620.00 | 223,312.00 | 空支付给多 | 8,746.00 | |
| Au(T+N1) | 271.35 | 271.35 | 270.05 | 271.00 | 0.05 | 0.02% | 270.80 | 2,154.80 | 583,584,070.00 | 255,692.00 | 多支付给空 | 11,400.00 | |
| Au(T+N2) | 275.00 | 275.50 | 274.50 | 275.45 | -0.15 | -0.05% | 275.40 | 12.20 | 3,359,730.00 | 116,820.00 | 多支付给空 | 1,000.00 | |
| mAu(T+D) | 268.97 | 269.55 | 268.51 | 269.51 | 0.34 | 0.13% | 269.07 | 3,658.60 | 984,448,602.00 | 318,388.00 | 多支付给空 | 22,472.00 | |
| 20180322 | Au100g | 270.00 | 272.49 | 268.73 | 271.80 | 2.11 | 0.78% | 271.66 | 19.60 | 5,324,546.00 | - | ||
| Au9995 | 269.70 | 272.10 | 269.70 | 272.02 | 2.52 | 0.94% | 271.74 | 524.00 | 142,392,420.00 | - | |||
| Au9999 | 270.12 | 272.40 | 269.52 | 272.10 | 2.36 | 0.87% | 271.73 | 30,703.66 | 8,480,245,230.00 | - | |||
| Pt9995 | 209.63 | 209.63 | 209.42 | 209.44 | 2.17 | 1.05% | 209.44 | 84.00 | 17,593,500.00 | - | |||
| iAu9999 | 267.85 | 270.50 | 267.85 | 270.25 | 2.50 | 0.93% | 270.15 | 402.52 | 108,741,175.00 | - | |||
| Ag(T+D) | 3,584.00 | 3,646.00 | 3,581.00 | 3,633.00 | 54.00 | 1.51% | 3,622.00 | 5,789,124.00 | 20,972,350,090.00 | 11,304,536.00 | 多支付给空 | 59,580.00 | |
| Au(T+D) | 269.40 | 272.38 | 269.22 | 271.94 | 3.02 | 1.12% | 271.11 | 74,882.00 | 20,301,526,260.00 | 214,490.00 | 多支付给空 | 10,260.00 | |
| Au(T+N1) | 271.50 | 274.20 | 271.50 | 273.30 | 2.50 | 0.92% | 273.20 | 76.20 | 20,819,490.00 | 255,336.00 | 多支付给空 | ||
| Au(T+N2) | 276.00 | 278.40 | 276.00 | 278.10 | 2.70 | 0.98% | 276.75 | 54.60 | 15,110,940.00 | 116,926.00 | 多支付给空 | 1,400.00 | |
| mAu(T+D) | 269.47 | 272.38 | 269.24 | 272.03 | 2.96 | 1.10% | 271.21 | 6,337.60 | 1,718,867,810.00 | 315,034.00 | 空支付给多 | 17,716.00 | |
| 20180323 | Au100g | 272.00 | 274.70 | 272.00 | 274.59 | 2.79 | 1.03% | 273.54 | 47.00 | 12,856,494.00 | - | ||
| Au9995 | 272.00 | 274.75 | 272.00 | 274.75 | 2.73 | 1.00% | 274.00 | 938.00 | 257,014,460.00 | - | |||
| Au9999 | 272.62 | 274.98 | 271.62 | 274.97 | 2.87 | 1.05% | 274.28 | 31,067.20 | 8,599,614,761.40 | - | |||
| Pt9995 | 209.44 | 209.75 | 209.33 | 209.51 | 0.07 | 0.03% | 209.47 | 222.00 | 46,503,420.00 | - | |||
| iAu9999 | 270.49 | 273.00 | 270.49 | 272.85 | 2.60 | 0.96% | 272.59 | 1,683.62 | 458,951,425.80 | - | |||
| Ag(T+D) | 3,630.00 | 3,646.00 | 3,618.00 | 3,639.00 | 17.00 | 0.47% | 3,633.00 | 4,473,374.00 | 16,253,799,932.00 | 11,671,818.00 | 多支付给空 | 71,310.00 | |
| Au(T+D) | 272.01 | 274.78 | 271.56 | 274.77 | 3.66 | 1.35% | 273.54 | 98,574.00 | 26,964,644,040.00 | 203,868.00 | 多支付给空 | 12,216.00 | |
| Au(T+N1) | 273.20 | 276.45 | 273.20 | 276.40 | 3.20 | 1.17% | 275.50 | 112.40 | 30,969,010.00 | 254,424.00 | 多支付给空 | 400.00 | |
| Au(T+N2) | 278.10 | 281.00 | 277.50 | 281.00 | 4.25 | 1.54% | 279.80 | 90.40 | 25,294,630.00 | 116,784.00 | 多支付给空 | 8,800.00 | |
| mAu(T+D) | 272.20 | 274.87 | 271.69 | 274.83 | 3.62 | 1.33% | 273.39 | 8,844.20 | 2,417,928,428.00 | 304,048.00 | 多支付给空 | 60,782.00 | |
| 20180326 | Au100g | 274.95 | 275.49 | 274.08 | 274.12 | -0.47 | -0.17% | 275.04 | 41.60 | 11,441,956.00 | - | ||
| Au9995 | 275.00 | 275.20 | 274.10 | 274.29 | -0.46 | -0.17% | 274.76 | 1,056.00 | 290,155,320.00 | - | |||
| Au9999 | 275.12 | 275.40 | 274.16 | 274.18 | -0.79 | -0.29% | 274.93 | 23,196.80 | 6,409,254,371.80 | - | |||
| Pt9995 | 207.91 | 207.91 | 207.36 | 207.36 | -2.15 | -1.03% | 207.49 | 182.00 | 37,763,360.00 | - | |||
| iAu9999 | 273.00 | 274.00 | 272.75 | 272.94 | 0.09 | 0.03% | 273.10 | 581.88 | 158,914,280.00 | - | |||
| Ag(T+D) | 3,638.00 | 3,657.00 | 3,635.00 | 3,637.00 | 4.00 | 0.11% | 3,644.00 | 3,042,972.00 | 11,090,133,598.00 | 11,739,826.00 | 多支付给空 | 71,100.00 | |
| Au(T+D) | 274.40 | 275.48 | 274.00 | 274.18 | 0.64 | 0.23% | 274.79 | 70,046.00 | 19,248,209,980.00 | 213,066.00 | 多支付给空 | 7,854.00 | |
| Au(T+N1) | 276.15 | 277.15 | 276.00 | 276.15 | 0.65 | 0.24% | 276.70 | 2,588.80 | 716,363,770.00 | 262,494.00 | 多支付给空 | 400.00 | |
| Au(T+N2) | 281.90 | 281.90 | 279.00 | 280.55 | 0.75 | 0.27% | 280.95 | 40.00 | 11,238,730.00 | 116,734.00 | 多支付给空 | 3,000.00 | |
| mAu(T+D) | 274.70 | 275.45 | 274.22 | 274.28 | 0.89 | 0.33% | 274.89 | 6,646.60 | 1,827,143,868.00 | 307,116.00 | 多支付给空 | 24,566.00 | |
| 20180327 | Au100g | 273.55 | 275.00 | 273.55 | 274.23 | 0.11 | 0.04% | 274.22 | 24.20 | 6,636,200.00 | - | ||
| Au9995 | 274.50 | 274.50 | 273.80 | 274.15 | -0.14 | -0.05% | 273.96 | 384.00 | 105,203,220.00 | - | |||
| Au9999 | 275.80 | 275.80 | 273.80 | 274.10 | -0.08 | -0.03% | 274.06 | 32,683.82 | 9,095,242,907.60 | - | |||
| Pt9995 | 207.37 | 207.75 | 207.37 | 207.61 | 0.25 | 0.12% | 207.54 | 74.00 | 15,358,380.00 | - | |||
| iAu100g | 265.99 | 265.99 | 265.99 | 265.99 | -0.01 | 0.00% | 265.99 | 2.60 | 691,574.00 | - | |||
| iAu9999 | 272.25 | 272.50 | 272.00 | 272.39 | -0.55 | -0.20% | 272.24 | 9,946.92 | 2,707,980,022.00 | - | |||
| Ag99.99 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 52.00 | 1.44% | 3,672.00 | 6,030.00 | 22,142,160.00 | 402.00 | |||
| Ag(T+D) | 3,646.00 | 3,653.00 | 3,636.00 | 3,646.00 | 2.00 | 0.05% | 3,645.00 | 2,583,330.00 | 9,418,146,144.00 | 11,596,406.00 | 多支付给空 | 66,210.00 | |
| Au(T+D) | 274.50 | 274.86 | 273.79 | 274.23 | -0.56 | -0.20% | 274.11 | 48,568.00 | 13,313,030,340.00 | 214,114.00 | 多支付给空 | 12,608.00 | |
| Au(T+N1) | 276.00 | 276.50 | 275.20 | 275.80 | -0.90 | -0.33% | 275.70 | 4,971.60 | 1,370,719,150.00 | 279,234.00 | 多支付给空 | 300.00 | |
| Au(T+N2) | 280.60 | 281.40 | 279.95 | 280.00 | -0.95 | -0.34% | 280.10 | 23.20 | 6,498,040.00 | 116,770.00 | 多支付给空 | 5,000.00 | |
| mAu(T+D) | 274.68 | 274.89 | 273.86 | 274.24 | -0.65 | -0.24% | 274.20 | 4,475.80 | 1,227,301,334.00 | 305,950.00 | 多支付给空 | 27,742.00 | |
| 20180328 | Au100g | 274.00 | 274.00 | 272.50 | 272.66 | -1.57 | -0.57% | 273.36 | 22.00 | 6,014,126.00 | - | ||
| Au9995 | 272.50 | 273.36 | 272.30 | 272.44 | -1.71 | -0.62% | 272.97 | 900.00 | 245,718,920.00 | - | |||
| Au9999 | 274.26 | 274.26 | 272.45 | 272.52 | -1.58 | -0.58% | 273.05 | 48,671.84 | 13,510,364,799.80 | - | |||
| Pt9995 | 205.50 | 206.10 | 205.50 | 205.67 | -1.94 | -0.93% | 205.80 | 348.00 | 71,621,480.00 | - | |||
| iAu9999 | 271.01 | 271.51 | 270.60 | 270.66 | -1.73 | -0.64% | 271.15 | 3,058.58 | 829,364,120.60 | - | |||
| Ag(T+D) | 3,635.00 | 3,639.00 | 3,605.00 | 3,606.00 | -39.00 | -1.07% | 3,623.00 | 4,176,098.00 | 15,132,565,244.00 | 12,076,168.00 | 多支付给空 | 68,790.00 | |
| Au(T+D) | 273.54 | 273.66 | 272.25 | 272.30 | -1.81 | -0.66% | 272.85 | 50,436.00 | 13,761,551,680.00 | 215,014.00 | 多支付给空 | 9,624.00 | |
| Au(T+N1) | 274.05 | 275.00 | 274.05 | 274.10 | -1.60 | -0.58% | 274.80 | 1,958.20 | 538,126,910.00 | 294,916.00 | 多支付给空 | ||
| Au(T+N2) | 279.50 | 280.90 | 278.80 | 278.80 | -1.30 | -0.46% | 278.95 | 14.00 | 3,905,110.00 | 116,768.00 | 多支付给空 | 6,000.00 | |
| mAu(T+D) | 273.60 | 273.75 | 272.41 | 272.50 | -1.70 | -0.62% | 273.01 | 6,307.40 | 1,721,996,922.00 | 306,710.00 | 多支付给空 | 20,972.00 | |
| 20180329 | Au100g | 271.36 | 271.50 | 270.00 | 270.08 | -2.58 | -0.95% | 270.84 | 23.80 | 6,446,120.00 | - | ||
| Au9995 | 271.90 | 271.90 | 269.50 | 269.60 | -2.84 | -1.04% | 270.41 | 480.00 | 129,799,560.00 | - | |||
| Au9999 | 272.52 | 272.52 | 269.40 | 269.90 | -2.62 | -0.96% | 270.56 | 41,262.78 | 11,328,578,813.80 | - | |||
| Pt9995 | 204.94 | 205.25 | 204.32 | 205.02 | -0.65 | -0.32% | 205.07 | 318.00 | 65,213,660.00 | - | |||
| iAu9999 | 269.52 | 269.52 | 267.52 | 267.63 | -3.03 | -1.12% | 268.47 | 4,381.20 | 1,176,250,818.80 | - | |||
| Ag(T+D) | 3,604.00 | 3,605.00 | 3,582.00 | 3,587.00 | -36.00 | -0.99% | 3,590.00 | 5,488,532.00 | 19,707,980,054.00 | 12,507,726.00 | 多支付给空 | 86,550.00 | |
| Au(T+D) | 271.80 | 272.09 | 269.33 | 269.90 | -2.95 | -1.08% | 270.69 | 70,368.00 | 19,047,981,420.00 | 221,776.00 | 空支付给多 | 6,176.00 | |
| Au(T+N1) | 273.60 | 273.90 | 271.35 | 271.40 | -3.40 | -1.24% | 272.25 | 3,590.80 | 977,529,780.00 | 310,362.00 | 多支付给空 | ||
| Au(T+N2) | 278.25 | 279.65 | 275.60 | 275.65 | -3.30 | -1.18% | 277.00 | 47.40 | 13,130,720.00 | 116,878.00 | 多支付给空 | 1,000.00 | |
| mAu(T+D) | 272.18 | 272.23 | 269.53 | 269.94 | -3.07 | -1.12% | 270.93 | 10,551.20 | 2,858,657,574.00 | 323,010.00 | 多支付给空 | 28,772.00 | |
| 20180330 | Au100g | 270.00 | 270.90 | 270.00 | 270.37 | 0.29 | 0.11% | 270.45 | 18.20 | 4,922,300.00 | - | ||
| Au9995 | 269.68 | 270.00 | 269.68 | 269.95 | 0.35 | 0.13% | 269.88 | 734.00 | 198,095,040.00 | - | |||
| Au9999 | 269.04 | 270.60 | 269.04 | 270.56 | 0.66 | 0.24% | 270.07 | 22,182.58 | 6,048,737,242.00 | - | |||
| Pt9995 | 203.50 | 204.25 | 203.50 | 204.25 | -0.77 | -0.38% | 203.92 | 112.00 | 22,839,620.00 | - | |||
| iAu9999 | 269.59 | 269.59 | 268.00 | 269.00 | 1.37 | 0.51% | 268.99 | 89.80 | 24,156,011.80 | - | |||
| Ag(T+D) | 3,588.00 | 3,598.00 | 3,581.00 | 3,591.00 | 1.00 | 0.03% | 3,590.00 | 2,182,778.00 | 7,837,188,236.00 | 12,518,196.00 | 多支付给空 | 57,000.00 | |
| Au(T+D) | 269.88 | 270.34 | 269.20 | 270.23 | -0.46 | -0.17% | 269.78 | 27,764.00 | 7,490,190,400.00 | 223,906.00 | 多支付给空 | 12,460.00 | |
| Au(T+N1) | 271.50 | 272.00 | 271.20 | 271.40 | -0.85 | -0.31% | 271.45 | 18.20 | 4,940,180.00 | 310,476.00 | 多支付给空 | 4,680.00 | |
| Au(T+N2) | 277.70 | 277.70 | 275.50 | 275.85 | -1.15 | -0.42% | 275.90 | 88.60 | 24,443,700.00 | 116,980.00 | 多支付给空 | 1,000.00 | |
| mAu(T+D) | 269.72 | 270.43 | 269.51 | 270.34 | -0.59 | -0.22% | 269.93 | 3,302.80 | 891,544,482.00 | 321,832.00 | 多支付给空 | 11,456.00 |
