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 |
20160701 | Au100g | 282.4 | 286 | 282.01 | 285.75 | 3.99 | 0.0142 | 284.56 | 117 | 33,294,208.00 | |||
Au9995 | 282 | 286.3 | 282 | 285.3 | 3.97 | 0.0141 | 284.69 | 958 | 272,738,860.00 | ||||
Au9999 | 282.95 | 286.37 | 281.9 | 285.89 | 4.39 | 0.0156 | 285.27 | 21,480.50 | 5,995,059,656.40 | ||||
Pt9995 | 233.75 | 235 | 233.75 | 234.28 | 4.26 | 0.0185 | 234.28 | 112 | 26,240,000.00 | ||||
iAu100g | 267 | 277.7 | 266.66 | 277.29 | 16.99 | 0.0653 | 275.68 | 2.6 | 716,772.00 | ||||
iAu9999 | 283.35 | 285 | 283.35 | 284.52 | 1.75 | 0.0062 | 283.58 | 0.6 | 170,150.00 | ||||
Ag(T+D) | 3973 | 4192 | 3960 | 4157 | 199 | 0.0503 | 4069 | 10,671,846 | 43,432,164,250.00 | 5,479,514 | 多支付空 | 10,440 | |
Au(T+D) | 282 | 286.48 | 281.54 | 285.87 | 3.83 | 0.0136 | 284.23 | 109,722 | 31,186,742,860.00 | 205,106 | 多支付空 | 7,914 | |
Au(T+N1) | 286.55 | 289.6 | 286.55 | 288 | 3.45 | 0.0121 | 288 | 8,030.80 | 2,312,877,370.00 | 32,420 | 多支付空 | 2 | |
Au(T+N2) | 285.9 | 288 | 283.1 | 286.05 | 3.35 | 0.0119 | 286.45 | 4,180.80 | 1,197,690,860.00 | 167,626 | 多支付空 | 846 | |
mAu(T+D) | 282.46 | 286.55 | 281.68 | 285.93 | 3.77 | 0.0134 | 284.29 | 9,389.80 | 2,669,462,318.00 | 256,350 | 空支付多 | 34,346 | |
20160704 | Au100g | 286.5 | 291.5 | 286 | 290.04 | 4.29 | 0.015 | 289.19 | 545.4 | 136,647,228.00 | |||
Au9995 | 286.3 | 291 | 286.3 | 289.56 | 4.26 | 0.0149 | 289.72 | 480 | 139,066,100.00 | ||||
Au9999 | 285 | 291.25 | 281 | 289.87 | 3.98 | 0.0139 | 289.64 | 22,421.86 | 6,469,586,681.60 | ||||
Pt9995 | 241.5 | 242 | 241.5 | 241.72 | 7.44 | 0.0318 | 241.72 | 18 | 4,351,000.00 | ||||
iAu100g | 277.98 | 278 | 275 | 277.9 | 0.61 | 0.0022 | 277.49 | 3 | 832,494.00 | ||||
iAu9999 | 287.48 | 290.4 | 287.48 | 289.06 | 4.54 | 0.016 | 288.98 | 0.36 | 104,033.20 | ||||
Ag(T+D) | 4157 | 4394 | 4133 | 4394 | 325 | 0.0799 | 4277 | 9,475,764 | 40,533,514,340.00 | 5,023,194 | 多支付空 | 1,230 | |
Au(T+D) | 285.8 | 291.6 | 285.56 | 289.24 | 5.01 | 0.0176 | 288.83 | 153,986 | 44,475,846,740.00 | 212,958 | 空支付多 | 13,180 | |
Au(T+N1) | 289 | 295 | 288.95 | 292.6 | 4.6 | 0.016 | 291.05 | 24,182.60 | 7,037,921,960.00 | 33,512 | 多支付空 | 884 | |
Au(T+N2) | 289 | 292.5 | 287.5 | 291.75 | 5.3 | 0.0185 | 290.6 | 20,426.80 | 5,935,776,220.00 | 170,384 | 多支付空 | 1,104 | |
mAu(T+D) | 286.2 | 291.5 | 285.72 | 289.37 | 5.08 | 0.0179 | 289.18 | 18,721.80 | 5,414,056,434.00 | 282,120 | 多支付空 | 27,160 | |
20160705 | Au100g | 290.51 | 291.5 | 287.5 | 288.67 | -1.37 | -0.0047 | 288.79 | 53.8 | 15,537,124.00 | |||
Au9995 | 288.2 | 288.6 | 282.29 | 288.45 | -1.11 | -0.0038 | 288.02 | 2,178 | 593,118,160.00 | ||||
Au9999 | 300 | 300 | 287.3 | 288.68 | -1.19 | -0.0041 | 288.5 | 18,314.04 | 5,202,491,692.40 | ||||
Pt9995 | 241.5 | 241.5 | 240.7 | 240.75 | -0.97 | -0.004 | 240.83 | 216 | 52,020,100.00 | ||||
iAu100g | 265.1 | 265.1 | 265.1 | 265.1 | -12.8 | -0.0461 | 265.1 | 0.2 | 53,020.00 | ||||
iAu9999 | 291.07 | 291.07 | 287.8 | 288.04 | -1.02 | -0.0035 | 288.11 | 0.82 | 236,255.40 | ||||
Ag(T+D) | 4375 | 4747 | 4230 | 4333 | 56 | 0.0131 | 4413 | 12,693,074 | 56,016,847,078.00 | 4,511,890 | 多支付空 | 11,160 | |
Au(T+D) | 290 | 290.5 | 286.6 | 288.45 | -0.38 | -0.0013 | 288.8 | 68,100 | 19,667,543,160.00 | 200,776 | 空支付多 | 10,494 | |
Au(T+N1) | 293.95 | 294 | 290 | 290.3 | -0.75 | -0.0026 | 292.1 | 20,013.40 | 5,846,316,720.00 | 33,500 | 多支付空 | 884 | |
Au(T+N2) | 300 | 300 | 288.65 | 290.05 | -0.55 | -0.0019 | 290.9 | 28,112.40 | 8,178,501,770.00 | 170,550 | 多支付空 | 1,160 | |
mAu(T+D) | 290.18 | 291 | 286.01 | 288.62 | -0.56 | -0.0019 | 288.92 | 8,177.40 | 2,362,635,274.00 | 269,078 | 空支付多 | 11,406 | |
20160706 | Au100g | 289 | 295.09 | 288.12 | 294.14 | 5.47 | 0.019 | 293.74 | 98.2 | 28,845,322.00 | |||
Au9995 | 289.9 | 295.35 | 289.9 | 294.28 | 5.83 | 0.0202 | 294.48 | 1,282 | 367,352,480.00 | ||||
Au9999 | 289.99 | 295.5 | 288.21 | 293.82 | 5.14 | 0.0178 | 294.72 | 27,635.62 | 7,859,623,765.20 | ||||
Pt9995 | 246.25 | 246.25 | 245.75 | 245.86 | 5.11 | 0.0212 | 245.87 | 182 | 44,749,000.00 | ||||
iAu100g | 287 | 290 | 287 | 290 | 24.9 | 0.0939 | 289.45 | 2.8 | 810,472.00 | ||||
iAu9999 | 289.15 | 295 | 289.15 | 294.2 | 6.16 | 0.0214 | 294.58 | 1,642.54 | 483,868,504.00 | ||||
Ag(T+D) | 4300 | 4487 | 4257 | 4390 | -23 | -0.0052 | 4373 | 10,389,990 | 45,444,468,846.00 | 4,642,106 | 多支付空 | 810 | |
Au(T+D) | 289.38 | 295.5 | 288 | 293.88 | 5.08 | 0.0176 | 292.5 | 109,656 | 32,075,340,780.00 | 199,166 | 多支付空 | 8,338 | |
Au(T+N1) | 290.15 | 299.15 | 290.15 | 297.2 | 5.1 | 0.0175 | 298.45 | 4,042.60 | 1,206,611,970.00 | 33,734 | 多支付空 | 884 | |
Au(T+N2) | 288.9 | 298 | 288.9 | 293.9 | 3 | 0.0103 | 296.5 | 4,203.60 | 1,246,319,020.00 | 170,640 | 多支付空 | 440 | |
mAu(T+D) | 289.22 | 295.5 | 288 | 293.99 | 5.07 | 0.0176 | 292.5 | 12,180 | 3,562,722,060.00 | 263,034 | 多支付空 | 28,268 | |
20160707 | Au100g | 295.99 | 295.99 | 292.01 | 294 | -0.14 | -0.0005 | 294.56 | 137.4 | 40,473,666.00 | |||
Au9995 | 295.3 | 295.3 | 292.9 | 293.9 | -0.38 | -0.0013 | 294.14 | 1,134 | 333,558,680.00 | ||||
Au9999 | 295.99 | 295.99 | 293.77 | 294.25 | 0.43 | 0.0015 | 294.42 | 31,974.32 | 9,277,445,710.60 | ||||
Pt9995 | 249 | 249 | 248.25 | 248.43 | 2.57 | 0.0105 | 248.67 | 126 | 31,333,400.00 | ||||
iAu9999 | 294.3 | 295 | 294.3 | 294.65 | 0.45 | 0.0015 | 294.65 | 1,601.44 | 471,864,576.00 | ||||
Ag(T+D) | 4425 | 4438 | 4336 | 4374 | 1 | 0.0002 | 4385 | 5,163,642 | 22,644,927,280.00 | 4,760,058 | 多支付空 | 570 | |
Au(T+D) | 295.49 | 296 | 293.34 | 293.91 | 1.41 | 0.0048 | 294.47 | 54,830 | 16,145,941,600.00 | 196,114 | 空支付多 | 6,630 | |
Au(T+N1) | 296.2 | 298.95 | 296.1 | 297.3 | -1.15 | -0.0039 | 297.3 | 4,016 | 1,193,952,500.00 | 33,816 | 多支付空 | ||
Au(T+N2) | 295.4 | 296.75 | 294.5 | 295.4 | -1.1 | -0.0037 | 295.4 | 4,055.60 | 1,198,046,400.00 | 171,014 | 多支付空 | 440 | |
mAu(T+D) | 295.31 | 295.99 | 293.4 | 294.01 | 1.51 | 0.0052 | 294.53 | 5,922.60 | 1,744,397,550.00 | 255,386 | 多支付空 | 18,388 | |
20160708 | Au100g | 293 | 293.01 | 290.52 | 291.5 | -2.5 | -0.0085 | 291.83 | 46.6 | 13,599,606.00 | |||
Au9995 | 290.9 | 292 | 290.9 | 291.45 | -2.45 | -0.0083 | 291.63 | 2,998 | 748,484,680.00 | ||||
Au9999 | 291.09 | 293.99 | 290.41 | 291.63 | -2.62 | -0.0089 | 291.81 | 18,208.48 | 5,198,452,135.80 | ||||
Pt9995 | 247.5 | 247.75 | 247.5 | 247.52 | -0.91 | -0.0037 | 247.56 | 56 | 13,863,500.00 | ||||
iAu9999 | 291.26 | 292.2 | 291.1 | 292.19 | -2.46 | -0.0084 | 292.19 | 1,605.16 | 469,026,543.20 | ||||
Ag(T+D) | 4347 | 4366 | 4240 | 4253 | -132 | -0.0301 | 4288 | 7,461,086 | 31,993,254,248.00 | 4,673,718 | 多支付空 | ||
Au(T+D) | 293.68 | 293.86 | 290.08 | 291.19 | -3.28 | -0.0111 | 291.65 | 95,666 | 27,901,576,640.00 | 198,300 | 空支付多 | 7,930 | |
Au(T+N1) | 295.2 | 297.85 | 293.1 | 293.2 | -4.1 | -0.0138 | 295.2 | 4,063.80 | 1,199,731,070.00 | 34,044 | 多支付空 | 884 | |
Au(T+N2) | 297.45 | 297.45 | 292 | 293.45 | -1.95 | -0.0066 | 293.35 | 12,029.60 | 3,529,073,730.00 | 190,994 | 多支付空 | 440 | |
mAu(T+D) | 293.63 | 294 | 290.3 | 291.3 | -3.23 | -0.011 | 291.79 | 9,614.60 | 2,805,464,642.00 | 265,646 | 空支付多 | 14,112 | |
20160711 | Au100g | 290 | 295.55 | 287.2 | 293.31 | 1.81 | 0.0062 | 293.37 | 80.4 | 23,587,200.00 | |||
Au9995 | 291.3 | 294.9 | 291.3 | 293.05 | 1.6 | 0.0055 | 293.98 | 2,142 | 559,764,640.00 | ||||
Au9999 | 292.28 | 295.2 | 288 | 293 | 1.37 | 0.0047 | 294.28 | 27,659.32 | 8,126,705,446.00 | ||||
Pt9995 | 246 | 250.25 | 246 | 247.88 | 0.36 | 0.0015 | 247.88 | 36 | 8,924,000.00 | ||||
iAu9999 | 291 | 295 | 291 | 294.7 | 2.51 | 0.0086 | 294.49 | 0.52 | 153,136.00 | ||||
Ag(T+D) | 4266 | 4485 | 4132 | 4411 | 123 | 0.0287 | 4323 | 14,875,988 | 64,311,223,128.00 | 4,890,894 | 多支付空 | 60 | |
Au(T+D) | 291.5 | 295.15 | 286.89 | 293 | 1.35 | 0.0046 | 291.99 | 164,302 | 47,975,624,260.00 | 194,634 | 多支付空 | 7,784 | |
Au(T+N1) | 295 | 298.8 | 289.1 | 296.65 | 1.45 | 0.0049 | 296.75 | 12,073 | 3,582,946,410.00 | 33,880 | 多支付空 | 864 | |
Au(T+N2) | 289.35 | 296.8 | 289 | 294.95 | 1.6 | 0.0055 | 294.95 | 12,101 | 3,569,313,280.00 | 190,514 | 多支付空 | 440 | |
mAu(T+D) | 291.03 | 295.22 | 286.83 | 293.2 | 1.41 | 0.0048 | 292.34 | 14,667.60 | 4,288,019,588.00 | 276,718 | 空支付多 | 9,526 | |
20160712 | Au100g | 290.45 | 293.99 | 290.45 | 292.5 | -0.81 | -0.0028 | 292.33 | 61 | 17,832,518.00 | |||
Au9995 | 291.8 | 292.25 | 291.7 | 292.14 | -0.91 | -0.0031 | 291.93 | 2,056 | 558,476,580.00 | ||||
Au9999 | 292.01 | 293.28 | 291.5 | 292.4 | -0.6 | -0.0021 | 292.15 | 23,508.52 | 6,862,200,103.20 | ||||
Pt9995 | 249.75 | 251.75 | 249.75 | 250.16 | 2.28 | 0.0092 | 250.14 | 32 | 8,004,500.00 | ||||
iAu9999 | 293.3 | 293.3 | 291.5 | 292.82 | -1.88 | -0.0064 | 291.92 | 1.68 | 490,436.00 | ||||
Ag(T+D) | 4410 | 4443 | 4371 | 4435 | 112 | 0.0259 | 4411 | 6,146,720 | 27,113,963,924.00 | 4,960,554 | 多支付空 | 3,060 | |
Au(T+D) | 292.6 | 293.1 | 291.17 | 292.09 | 0.1 | 0.0003 | 292.01 | 47,674 | 13,921,383,320.00 | 197,600 | 多支付空 | 8,738 | |
Au(T+N1) | 296.65 | 296.65 | 294.35 | 295.2 | -1.55 | -0.0052 | 295.25 | 12,001.80 | 3,543,430,850.00 | 33,884 | 多支付空 | 864 | |
Au(T+N2) | 292.6 | 294.5 | 292.2 | 293.6 | -1.35 | -0.0046 | 293.55 | 12,019.40 | 3,528,092,510.00 | 190,458 | 多支付空 | 440 | |
mAu(T+D) | 292.94 | 293.25 | 291.33 | 292.25 | -0.09 | -0.0003 | 292.15 | 6,730.40 | 1,966,323,586.00 | 287,072 | 空支付多 | 9,034 | |
20160713 | Au100g | 288 | 292.9 | 286.4 | 289.82 | -2.68 | -0.0092 | 288.99 | 85.8 | 24,796,028.00 | |||
Au9995 | 290.1 | 290.5 | 287.15 | 288.9 | -3.24 | -0.0111 | 288.36 | 1,116 | 323,483,100.00 | ||||
Au9999 | 292 | 292 | 286.4 | 289.42 | -2.98 | -0.0102 | 288.32 | 33,471.10 | 9,642,099,864.60 | ||||
Pt9995 | 251 | 251 | 248.25 | 250.05 | -0.11 | -0.0004 | 249.09 | 382 | 95,156,000.00 | ||||
iAu9999 | 289.38 | 289.96 | 287.01 | 287.96 | -4.86 | -0.0166 | 287.96 | 280.32 | 80,723,577.80 | ||||
Ag(T+D) | 4396 | 4436 | 4310 | 4418 | 7 | 0.0016 | 4386 | 8,453,720 | 37,085,804,350.00 | 5,044,198 | 多支付空 | 8,010 | |
Au(T+D) | 290.5 | 290.6 | 286 | 288.9 | -3.11 | -0.0107 | 288.04 | 100,294 | 28,889,576,120.00 | 197,488 | 多支付空 | 11,564 | |
Au(T+N1) | 297.9 | 297.9 | 288.35 | 291.8 | -3.45 | -0.0117 | 291.85 | 12,065.80 | 3,521,269,790.00 | 34,068 | 多支付空 | 864 | |
Au(T+N2) | 290.8 | 292 | 288 | 290.95 | -2.6 | -0.0089 | 290.9 | 12,092.80 | 3,517,678,920.00 | 190,032 | 多支付空 | 440 | |
mAu(T+D) | 291 | 291 | 286.13 | 289.26 | -2.89 | -0.0099 | 288.39 | 12,939.40 | 3,731,627,566.00 | 308,076 | 多支付空 | 16,588 | |
20160714 | Au100g | 289.01 | 290.9 | 287.38 | 287.66 | -2.16 | -0.0075 | 288.57 | 66.8 | 19,276,612.00 | |||
Au9995 | 288.5 | 289.3 | 286.5 | 286.5 | -2.4 | -0.0083 | 287.58 | 4,552 | 1,257,180,500.00 | ||||
Au9999 | 292 | 292 | 286.88 | 287.4 | -2.02 | -0.007 | 288.15 | 27,228.38 | 7,847,704,778.40 | ||||
Pt9995 | 249.5 | 249.5 | 248.75 | 248.96 | -1.09 | -0.0044 | 249.33 | 272 | 67,820,000.00 | ||||
iAu9999 | 288.5 | 288.7 | 287.65 | 288.2 | 0.24 | 0.0008 | 288.2 | 0.8 | 230,563.00 | ||||
Ag99.99 | 4188 | 4188 | 4188 | 4188 | 380 | 0.0998 | 4188 | 30 | 125,640.00 | 2 | |||
Ag(T+D) | 4430 | 4447 | 4366 | 4396 | 10 | 0.0023 | 4402 | 4,640,760 | 20,432,435,368.00 | 4,993,696 | 多支付空 | 1,590 | |
Au(T+D) | 288.95 | 289.9 | 286.74 | 287.21 | -0.83 | -0.0029 | 288.44 | 60,606 | 17,481,605,700.00 | 194,134 | 多支付空 | 13,120 | |
Au(T+N1) | 291.8 | 292.15 | 290 | 290.05 | -1.8 | -0.0062 | 290.05 | 8,007.80 | 2,322,867,720.00 | 34,106 | 多支付空 | 802 | |
Au(T+N2) | 291 | 291.5 | 288.5 | 288.65 | -2.25 | -0.0077 | 289.95 | 23 | 6,668,450.00 | 189,954 | 多支付空 | 300 | |
mAu(T+D) | 288.61 | 290.05 | 286.91 | 287.27 | -1.12 | -0.0039 | 288.28 | 8,130.80 | 2,343,981,630.00 | 305,424 | 多支付空 | 63,462 | |
20160715 | Au100g | 286.11 | 287.98 | 285.5 | 287.5 | -0.16 | -0.0006 | 286.9 | 45.8 | 13,140,034.00 | |||
Au9995 | 285.95 | 287.2 | 285.9 | 286.8 | 0.3 | 0.0011 | 286.52 | 2,320 | 655,001,040.00 | ||||
Au9999 | 286.99 | 287.4 | 284.7 | 287.04 | -0.36 | -0.0013 | 286.32 | 30,075.16 | 8,380,673,827.20 | ||||
Pt9995 | 250 | 252 | 250 | 250.63 | 1.67 | 0.0067 | 250.4 | 72 | 18,029,000.00 | ||||
iAu9999 | 286.7 | 286.7 | 286.7 | 286.7 | -1.5 | -0.0052 | 286.7 | 0.2 | 57,340.00 | ||||
Ag99.99 | 4403 | 4403 | 4403 | 4403 | 215 | 0.0513 | 4403 | 1,380 | 6,076,140.00 | 92 | |||
Ag(T+D) | 4365 | 4395 | 4340 | 4371 | -31 | -0.007 | 4369 | 4,008,366 | 17,515,932,626.00 | 5,052,320 | 多支付空 | 1,260 | |
Au(T+D) | 285.6 | 287.2 | 284.35 | 286.7 | -1.74 | -0.006 | 285.94 | 66,172 | 18,921,273,380.00 | 189,916 | 空支付多 | 14,882 | |
Au(T+N1) | 289.2 | 290 | 287.8 | 289.65 | -0.4 | -0.0014 | 289.65 | 12,009.40 | 3,478,418,600.00 | 34,174 | |||
Au(T+N2) | 286.55 | 288.95 | 286.25 | 288.8 | -1.15 | -0.004 | 288.7 | 12,078.60 | 3,487,415,110.00 | 189,794 | |||
mAu(T+D) | 285.98 | 287.28 | 284.56 | 286.97 | -1.31 | -0.0045 | 286.15 | 8,548.60 | 2,446,227,060.00 | 309,466 | 多支付空 | 32,214 | |
20160718 | Au100g | 287.15 | 288 | 286 | 286.51 | -0.99 | -0.0034 | 287.02 | 47.2 | 13,547,758.00 | |||
Au9995 | 286.6 | 286.8 | 285.9 | 286.01 | -0.79 | -0.0028 | 286.44 | 1,710 | 490,256,940.00 | ||||
Au9999 | 287.99 | 287.99 | 285.5 | 286.29 | -0.75 | -0.0026 | 286.63 | 23,269.84 | 6,669,604,626.80 | ||||
Pt9995 | 249.75 | 249.75 | 248.75 | 248.75 | -1.88 | -0.0075 | 248.78 | 56 | 13,932,000.00 | ||||
iAu9999 | 287.67 | 287.67 | 287.67 | 287.67 | 0.97 | 0.0034 | 287.67 | 0.16 | 46,027.20 | ||||
Ag99.99 | 4370 | 4370 | 4300 | 4311 | -92 | -0.0209 | 4311 | 2,370 | 10,219,200.00 | 158 | |||
Ag(T+D) | 4385 | 4390 | 4289 | 4297 | -72 | -0.0165 | 4336 | 5,244,098 | 22,743,056,620.00 | 5,205,260 | 多支付空 | 1,260 | |
Au(T+D) | 286.98 | 287.64 | 285.13 | 286.17 | 0.23 | 0.0008 | 286.32 | 69,192 | 19,811,479,240.00 | 192,956 | 多支付空 | 13,352 | |
Au(T+N1) | 287.65 | 289.85 | 287.55 | 289.35 | -0.3 | -0.001 | 289.35 | 12,007.60 | 3,474,291,950.00 | 34,170 | |||
Au(T+N2) | 288.45 | 288.5 | 286.6 | 288.1 | -0.6 | -0.0021 | 288.05 | 12,036.80 | 3,466,981,260.00 | 189,732 | |||
mAu(T+D) | 286.78 | 287.74 | 285.3 | 286.3 | 0.15 | 0.0005 | 286.43 | 6,281.60 | 1,799,282,964.00 | 306,750 | 多支付空 | 23,600 | |
20160719 | Au100g | 287.99 | 288.15 | 286.7 | 287.12 | 0.61 | 0.0021 | 287.21 | 48 | 13,786,320.00 | |||
Au9995 | 270.99 | 287.1 | 270.99 | 286.76 | 0.75 | 0.0026 | 286.63 | 1,656 | 474,176,000.00 | ||||
Au9999 | 286 | 288.44 | 286 | 287.02 | 0.73 | 0.0026 | 286.87 | 21,611.54 | 6,081,355,791.00 | ||||
Pt9995 | 249.5 | 249.5 | 248.75 | 249.42 | 0.67 | 0.0027 | 249.16 | 142 | 35,382,000.00 | ||||
iAu9999 | 286.8 | 288.05 | 286.5 | 287.07 | -0.6 | -0.0021 | 287.07 | 0.48 | 137,797.00 | ||||
Ag(T+D) | 4278 | 4328 | 4273 | 4305 | -31 | -0.0072 | 4302 | 4,287,884 | 18,446,587,428.00 | 5,383,250 | 多支付空 | 5,940 | |
Au(T+D) | 286.01 | 288.29 | 285.9 | 286.79 | 0.47 | 0.0016 | 286.89 | 46,596 | 13,368,003,340.00 | 194,658 | 多支付空 | 9,150 | |
Au(T+N1) | 290.5 | 290.5 | 288.85 | 289.85 | 0.5 | 0.0017 | 289.85 | 8,005.40 | 2,320,365,150.00 | 34,164 | 多支付空 | 338 | |
Au(T+N2) | 286.45 | 290 | 286.45 | 288.5 | 0.45 | 0.0016 | 288.5 | 8,005.40 | 2,309,558,790.00 | 189,702 | |||
mAu(T+D) | 286.11 | 288.43 | 286 | 286.89 | 0.46 | 0.0016 | 286.97 | 6,221.80 | 1,785,505,988.00 | 299,560 | 多支付空 | 26,982 | |
20160720 | Au100g | 288 | 289 | 286.02 | 286.28 | -0.84 | -0.0029 | 287.18 | 44 | 12,636,310.00 | |||
Au9995 | 286.8 | 287.3 | 285.5 | 285.8 | -0.96 | -0.0034 | 286.6 | 1,408 | 403,702,860.00 | ||||
Au9999 | 288.2 | 288.2 | 285.58 | 285.85 | -1.17 | -0.0041 | 286.62 | 25,981.66 | 7,451,717,903.20 | ||||
Pt9995 | 248.5 | 248.5 | 248 | 248 | -1.42 | -0.0057 | 248.3 | 102 | 25,327,000.00 | ||||
iAu9999 | 286.26 | 286.26 | 286.26 | 286.26 | -0.81 | -0.0028 | 286.26 | 0.02 | 5,725.20 | ||||
Ag99.99 | 4308 | 4308 | 4308 | 4308 | -3 | -0.0007 | 4308 | 1,800 | 7,754,400.00 | 120 | |||
Ag(T+D) | 4316 | 4322 | 4266 | 4272 | -30 | -0.007 | 4295 | 3,441,158 | 14,780,255,610.00 | 5,440,030 | 多支付空 | 2,490 | |
Au(T+D) | 287.44 | 287.7 | 285.31 | 285.71 | -1.18 | -0.0041 | 286.79 | 64,330 | 18,449,458,540.00 | 198,626 | 多支付空 | 10,626 | |
Au(T+N1) | 288.65 | 290.5 | 287.05 | 288.3 | -1.55 | -0.0054 | 288.3 | 8,030.40 | 2,315,171,730.00 | 34,566 | 多支付空 | 798 | |
Au(T+N2) | 289 | 289.05 | 287 | 287.3 | -1.2 | -0.0042 | 287.4 | 10,065 | 2,892,785,890.00 | 189,868 | 多支付空 | 300 | |
mAu(T+D) | 286.93 | 287.8 | 285.6 | 285.74 | -1.23 | -0.0043 | 286.83 | 6,124.80 | 1,756,814,066.00 | 298,346 | 多支付空 | 22,360 | |
20160721 | Au100g | 282.6 | 287.95 | 282 | 283.6 | -2.68 | -0.0094 | 283.45 | 100.6 | 28,515,630.00 | |||
Au9995 | 282.35 | 283 | 282 | 282.94 | -2.86 | -0.01 | 282.6 | 2,218 | 629,040,060.00 | ||||
Au9999 | 285.16 | 285.16 | 282.2 | 283.34 | -2.51 | -0.0088 | 282.89 | 19,341.50 | 5,417,003,623.20 | ||||
Pt9995 | 246.75 | 247.25 | 246.25 | 247.25 | -0.75 | -0.003 | 246.73 | 176 | 43,424,900.00 | ||||
iAu100g | 284 | 284 | 284 | 284 | -6 | -0.0207 | 284 | 0.2 | 56,800.00 | ||||
Ag99.99 | 4194 | 4210 | 4190 | 4200 | -108 | -0.0251 | 4199 | 15,240 | 63,999,600.00 | 1,016 | |||
Ag(T+D) | 4234 | 4241 | 4160 | 4193 | -102 | -0.0238 | 4200 | 6,148,856 | 25,829,267,728.00 | 5,310,598 | 多支付空 | ||
Au(T+D) | 284.05 | 284.18 | 282 | 283.06 | -3.73 | -0.013 | 282.85 | 69,916 | 19,776,091,620.00 | 202,424 | 空支付多 | 12,154 | |
Au(T+N1) | 286 | 286.6 | 285 | 286.2 | -2.1 | -0.0073 | 286.2 | 4,037.60 | 1,155,639,740.00 | 34,866 | 多支付空 | 798 | |
Au(T+N2) | 285.1 | 285.1 | 283.7 | 284.4 | -3 | -0.0104 | 284.4 | 4,022.40 | 1,143,974,190.00 | 189,790 | 多支付空 | 300 | |
mAu(T+D) | 284.18 | 284.18 | 282.2 | 283.11 | -3.72 | -0.013 | 282.99 | 7,177.40 | 2,031,203,284.00 | 294,612 | 空支付多 | 13,290 | |
20160722 | Au100g | 284.5 | 286.5 | 283.21 | 284.81 | 1.21 | 0.0043 | 284.62 | 102.2 | 29,088,208.00 | |||
Au9995 | 283.8 | 285.4 | 283.42 | 284.36 | 1.42 | 0.005 | 284.74 | 880 | 250,066,520.00 | ||||
Au9999 | 283.9 | 286.3 | 283 | 285 | 1.66 | 0.0059 | 284.87 | 12,231.46 | 3,454,778,190.00 | ||||
Pt9995 | 249 | 250 | 249 | 249.76 | 2.51 | 0.0102 | 249.71 | 48 | 11,986,500.00 | ||||
iAu100g | 282.2 | 282.2 | 282 | 282.06 | -1.94 | -0.0068 | 282.06 | 0.6 | 169,240.00 | ||||
iAu9999 | 283 | 285.48 | 283 | 285.47 | -0.79 | -0.0028 | 285.42 | 6.18 | 1,763,896.00 | ||||
Ag99.99 | 4290 | 4290 | 4275 | 4275 | 76 | 0.0181 | 4283 | 11,400 | 48,836,700.00 | 760 | |||
Ag(T+D) | 4176 | 4310 | 4171 | 4249 | 49 | 0.0117 | 4241 | 6,389,106 | 27,102,536,560.00 | 5,359,866 | 多支付空 | 13,440 | |
Au(T+D) | 283.1 | 286.2 | 282.61 | 284.65 | 1.8 | 0.0064 | 284.46 | 72,264 | 20,556,294,420.00 | 182,962 | 空支付多 | 23,690 | |
Au(T+N1) | 285 | 289 | 285 | 287.25 | 1.05 | 0.0037 | 288.25 | 12,031.60 | 3,467,984,010.00 | 34,762 | 多支付空 | 1,000 | |
Au(T+N2) | 284.8 | 287.75 | 284.8 | 286.3 | 1.9 | 0.0067 | 286.35 | 12,022.20 | 3,442,367,500.00 | 189,794 | 多支付空 | 300 | |
mAu(T+D) | 283.02 | 286.22 | 282.8 | 284.7 | 1.71 | 0.006 | 284.57 | 7,004 | 1,993,137,152.00 | 293,868 | 多支付空 | 38,944 | |
20160725 | Au100g | 283.53 | 285.48 | 283.2 | 283.38 | -1.43 | -0.005 | 283.79 | 36.4 | 10,330,072.00 | |||
Au9995 | 283 | 283.4 | 282.5 | 282.9 | -1.46 | -0.0051 | 283.13 | 578 | 163,650,480.00 | ||||
Au9999 | 285.8 | 285.8 | 282.8 | 283.27 | -1.73 | -0.0061 | 283.29 | 16,607.08 | 4,692,352,482.60 | ||||
Pt9995 | 249.5 | 249.5 | 244.5 | 245.02 | -4.74 | -0.019 | 245.53 | 190 | 46,652,100.00 | ||||
Ag99.99 | 4234 | 4234 | 4234 | 4234 | -49 | -0.0114 | 4234 | 3,930 | 16,639,620.00 | 262 | |||
Ag(T+D) | 4256 | 4262 | 4183 | 4212 | -29 | -0.0068 | 4227 | 3,448,760 | 14,580,383,776.00 | 5,217,830 | 多支付空 | 131,250 | |
Au(T+D) | 284.31 | 284.7 | 282.55 | 283.13 | -1.33 | -0.0047 | 283.54 | 40,284 | 11,422,195,160.00 | 175,938 | 多支付空 | 12,546 | |
Au(T+N1) | 286.1 | 289.8 | 285.05 | 286.15 | -2.1 | -0.0073 | 286.15 | 12,012.40 | 3,437,257,610.00 | 34,784 | 多支付空 | 1,000 | |
Au(T+N2) | 285.35 | 286.15 | 284.4 | 284.9 | -1.45 | -0.0051 | 284.8 | 12,470.60 | 3,551,806,530.00 | 187,544 | 多支付空 | 300 | |
mAu(T+D) | 284.61 | 284.8 | 282.78 | 283.12 | -1.45 | -0.0051 | 283.56 | 4,740 | 1,344,090,008.00 | 291,556 | 多支付空 | 44,352 | |
20160726 | Au100g | 283.38 | 285.95 | 283 | 283.95 | 0.57 | 0.002 | 283.66 | 43 | 12,197,572.00 | |||
Au9995 | 283.2 | 283.9 | 283 | 283.8 | 0.9 | 0.0032 | 283.35 | 762 | 215,916,560.00 | ||||
Au9999 | 284.99 | 284.99 | 282.6 | 283.97 | 0.7 | 0.0025 | 283.6 | 16,024.60 | 4,527,865,433.80 | ||||
Pt9995 | 245 | 248.5 | 245 | 247.66 | 2.64 | 0.0108 | 247.35 | 138 | 34,135,000.00 | ||||
iAu100g | 282 | 283 | 282 | 282.66 | 0.6 | 0.0021 | 282.66 | 0.6 | 169,600.00 | ||||
iAu9999 | 284 | 284 | 284 | 284 | -1.47 | -0.0052 | 284 | 0.02 | 5,680.00 | ||||
Ag99.99 | 4260 | 4265 | 4155 | 4237 | 3 | 0.0007 | 4250 | 25,350 | 107,739,750.00 | 1,690 | |||
Ag(T+D) | 4197 | 4268 | 4183 | 4245 | 18 | 0.0043 | 4232 | 4,390,774 | 18,582,153,008.00 | 5,123,868 | 多支付空 | 85,350 | |
Au(T+D) | 282.72 | 284.6 | 282.2 | 283.73 | 0.19 | 0.0007 | 283.36 | 44,086 | 12,492,382,320.00 | 176,516 | 多支付空 | 10,798 | |
Au(T+N1) | 284.3 | 288.85 | 284.3 | 286.35 | 0.2 | 0.0007 | 286.35 | 12,011.80 | 3,439,479,280.00 | 34,766 | 多支付空 | 1,000 | |
Au(T+N2) | 284.5 | 285.7 | 284 | 285.2 | 0.4 | 0.0014 | 285.2 | 12,038.40 | 3,433,325,000.00 | 187,392 | 多支付空 | 300 | |
mAu(T+D) | 282.8 | 284.65 | 282.4 | 283.74 | 0.18 | 0.0006 | 283.48 | 5,707.80 | 1,618,064,662.00 | 278,902 | 空支付多 | 41,978 | |
20160727 | Au100g | 283.25 | 284.87 | 283.25 | 283.85 | -0.1 | -0.0004 | 283.76 | 35.2 | 9,988,416.00 | |||
Au9995 | 283.3 | 283.45 | 282.9 | 283.45 | -0.35 | -0.0012 | 283.12 | 770 | 218,006,980.00 | ||||
Au9999 | 284 | 284.19 | 282.56 | 283.63 | -0.34 | -0.0012 | 283.25 | 14,467.68 | 3,995,218,745.80 | ||||
Pt9995 | 249 | 249 | 248.5 | 248.92 | 1.26 | 0.0051 | 248.94 | 102 | 25,392,000.00 | ||||
iAu9999 | 284 | 284 | 283 | 283.82 | -0.18 | -0.0006 | 283.82 | 0.58 | 164,615.60 | ||||
Ag(T+D) | 4245 | 4261 | 4227 | 4242 | 10 | 0.0024 | 4241 | 2,045,344 | 8,676,245,420.00 | 5,122,332 | 多支付空 | 8,190 | |
Au(T+D) | 283.61 | 284.15 | 282.75 | 283.4 | 0.04 | 0.0001 | 283.31 | 35,076 | 9,937,723,360.00 | 178,474 | 多支付空 | 8,728 | |
Au(T+N1) | 288.9 | 288.9 | 285.4 | 285.45 | -0.9 | -0.0031 | 286 | 15.2 | 4,347,310.00 | 34,698 | 多支付空 | 1,000 | |
Au(T+N2) | 284.5 | 285.2 | 284.5 | 284.6 | -0.6 | -0.0021 | 284.6 | 1.4 | 398,460.00 | 187,392 | 多支付空 | 300 | |
mAu(T+D) | 283.5 | 284.15 | 282.85 | 283.46 | -0.02 | -0.0001 | 283.36 | 3,660.60 | 1,037,292,752.00 | 281,688 | 多支付空 | 26,968 | |
20160728 | Au100g | 284.2 | 287.9 | 284.2 | 287.82 | 3.97 | 0.014 | 286.56 | 51 | 14,614,744.00 | |||
Au9995 | 283.9 | 287.7 | 283.9 | 287.56 | 4.11 | 0.0145 | 287.1 | 1,490 | 406,734,780.00 | ||||
Au9999 | 283.2 | 287.95 | 283.2 | 287.71 | 4.08 | 0.0144 | 287.27 | 22,448.04 | 6,344,144,186.40 | ||||
Pt9995 | 259.75 | 261.75 | 259.5 | 261.08 | 12.16 | 0.0489 | 260.75 | 128 | 33,376,000.00 | ||||
iAu9999 | 286.22 | 287.5 | 286.22 | 287.31 | 3.49 | 0.0123 | 287.31 | 0.24 | 68,956.20 | ||||
Ag99.99 | 4420 | 4420 | 4420 | 4420 | 170 | 0.04 | 4420 | 3,000 | 13,260,000.00 | 200 | |||
Ag(T+D) | 4238 | 4420 | 4232 | 4406 | 165 | 0.0389 | 4339 | 8,047,000 | 34,921,120,242.00 | 5,069,678 | 多支付空 | 5,130 | |
Au(T+D) | 283.65 | 287.99 | 283.28 | 287.62 | 4.31 | 0.0152 | 286.27 | 71,824 | 20,561,499,560.00 | 184,330 | 多支付空 | 12,408 | |
Au(T+N1) | 288.5 | 291.1 | 285.45 | 291 | 5 | 0.0175 | 290.7 | 12,024.20 | 3,495,794,010.00 | 34,706 | 多支付空 | 1,000 | |
Au(T+N2) | 285 | 289.8 | 284.2 | 289.2 | 4.6 | 0.0162 | 289.05 | 12,115.80 | 3,501,936,160.00 | 187,070 | 多支付空 | 300 | |
mAu(T+D) | 283.5 | 287.92 | 283.13 | 287.73 | 4.37 | 0.0154 | 286.36 | 8,350.80 | 2,391,374,834.00 | 264,802 | 多支付空 | 55,486 | |
20160729 | Au100g | 289.99 | 289.99 | 286 | 286.19 | -1.63 | -0.0057 | 286.66 | 34.8 | 9,976,032.00 | |||
Au9995 | 286.7 | 286.85 | 285.35 | 285.35 | -2.21 | -0.0077 | 285.91 | 2,428 | 693,013,260.00 | ||||
Au9999 | 288.88 | 288.88 | 285.71 | 285.83 | -1.88 | -0.0065 | 286.49 | 10,606.58 | 2,968,347,931.00 | ||||
Pt9995 | 257.5 | 257.5 | 257.25 | 257.32 | -3.76 | -0.0144 | 257.32 | 54 | 13,895,500.00 | ||||
iAu9999 | 287.48 | 287.48 | 286.11 | 286.11 | -1.2 | -0.0042 | 286.46 | 0.84 | 240,634.00 | ||||
Ag(T+D) | 4409 | 4428 | 4345 | 4351 | 12 | 0.0028 | 4380 | 4,599,918 | 20,151,870,534.00 | 5,124,108 | 多支付空 | 10,530 | |
Au(T+D) | 287.9 | 288.35 | 285.55 | 285.74 | -0.53 | -0.0019 | 286.66 | 58,226 | 16,691,304,640.00 | 181,814 | 多支付空 | 17,006 | |
Au(T+N1) | 289.05 | 290.95 | 289 | 289.55 | -1.15 | -0.004 | 289.55 | 4,071.60 | 1,179,007,760.00 | 34,902 | |||
Au(T+N2) | 289.4 | 289.4 | 287.25 | 287.5 | -1.55 | -0.0054 | 287.5 | 4,074.80 | 1,171,582,090.00 | 186,770 | |||
mAu(T+D) | 288.19 | 288.5 | 285.6 | 285.76 | -0.6 | -0.0021 | 286.72 | 6,822.20 | 1,956,069,722.00 | 252,472 | 空支付多 | 67,128 |