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 |
20161101 | Au100g | 278.65 | 282.85 | 278.6 | 280.48 | 1.38 | 0.0049 | 279.87 | 33.8 | 9,459,772.00 | |||
Au9995 | 279 | 280 | 279 | 279.89 | 1.13 | 0.0041 | 279.51 | 1,670 | 466,791,700.00 | ||||
Au9999 | 279.4 | 280.2 | 278.4 | 280.11 | 1.18 | 0.0042 | 279.7 | 22,037.16 | 6,071,802,227.20 | ||||
Pt9995 | 228 | 228.75 | 228 | 228.7 | 0.7 | 0.0031 | 228.58 | 74 | 16,915,000.00 | ||||
iAu9999 | 278.9 | 279.6 | 278.9 | 279.27 | 0.27 | 0.001 | 279.04 | 504.88 | 140,883,570.00 | ||||
Ag99.99 | 4066 | 4066 | 4066 | 4066 | 38 | 0.0094 | 4066 | 1,260 | 5,123,160.00 | 84 | |||
Ag(T+D) | 4035 | 4073 | 4035 | 4063 | 33 | 0.0082 | 4052 | 2,850,456 | 11,550,868,708.00 | 6,472,700 | 多支付空 | 2,490 | |
Au(T+D) | 278.4 | 279.95 | 278.3 | 279.77 | 1.45 | 0.0052 | 279.17 | 49,412 | 13,794,564,920.00 | 183,338 | 多支付空 | 8,934 | |
Au(T+N1) | 282.1 | 283.4 | 281.8 | 282.95 | 1.05 | 0.0037 | 282.9 | 4,007.40 | 1,133,790,630.00 | 36,524 | 多支付空 | 1,266 | |
Au(T+N2) | 279.3 | 280.2 | 278.9 | 280.2 | 0.8 | 0.0029 | 280.2 | 4,011.60 | 1,124,046,520.00 | 172,292 | 多支付空 | 348 | |
mAu(T+D) | 278.87 | 280.11 | 278.41 | 279.89 | 1.28 | 0.0046 | 279.45 | 3,409.20 | 952,703,586.00 | 267,134 | 空支付多 | 35,032 | |
20161102 | Au100g | 282.85 | 282.85 | 281.11 | 282.52 | 2.04 | 0.0073 | 282.01 | 32.8 | 9,250,190.00 | |||
Au9995 | 281.25 | 282.5 | 281.25 | 282.07 | 2.18 | 0.0078 | 281.72 | 1,358 | 382,587,240.00 | ||||
Au9999 | 281.99 | 282.85 | 280.55 | 282.57 | 2.46 | 0.0088 | 282 | 21,985.48 | 6,167,895,660.20 | ||||
Pt9995 | 231 | 231 | 229.5 | 229.8 | 1.1 | 0.0048 | 229.96 | 122 | 28,056,000.00 | ||||
iAu100g | 278 | 278 | 278 | 278 | 37 | 0.1535 | 278 | 0.2 | 55,600.00 | ||||
iAu9999 | 282.1 | 282.16 | 281 | 281.59 | 2.32 | 0.0083 | 281.46 | 129.16 | 36,354,304.00 | ||||
Ag99.99 | 4140 | 4140 | 4140 | 4140 | 74 | 0.0182 | 4140 | 1,980 | 8,197,200.00 | 132 | |||
Ag(T+D) | 4114 | 4155 | 4098 | 4144 | 92 | 0.0227 | 4124 | 7,128,566 | 29,400,538,292.00 | 6,514,680 | 多支付空 | 5,220 | |
Au(T+D) | 281.3 | 282.48 | 280.63 | 282.16 | 2.99 | 0.0107 | 281.4 | 71,174 | 20,028,570,860.00 | 187,860 | 空支付多 | 10,188 | |
Au(T+N1) | 280.2 | 285.5 | 280.2 | 284.6 | 1.7 | 0.006 | 282.25 | 162.2 | 45,783,410.00 | 36,480 | 多支付空 | 1,030 | |
Au(T+N2) | 287 | 287 | 280.2 | 282.55 | 2.35 | 0.0084 | 282.45 | 10.4 | 2,937,320.00 | 172,284 | |||
mAu(T+D) | 281.18 | 282.7 | 280.9 | 282.34 | 2.89 | 0.0103 | 281.57 | 4,789 | 1,348,486,494.00 | 272,006 | 空支付多 | 6,864 | |
20161103 | Au100g | 282.97 | 284.5 | 282.7 | 283.52 | 1 | 0.0035 | 283.68 | 55.2 | 15,659,508.00 | |||
Au9995 | 283 | 284 | 283 | 283.42 | 1.35 | 0.0048 | 283.6 | 2,210 | 626,759,500.00 | ||||
Au9999 | 283.49 | 284.78 | 282.85 | 283.73 | 1.16 | 0.0041 | 283.77 | 15,124.60 | 4,287,224,778.60 | ||||
Pt9995 | 230 | 231 | 230 | 230.45 | 0.65 | 0.0028 | 230.45 | 56 | 12,905,500.00 | ||||
iAu100g | 278 | 278 | 278 | 278 | 0 | 0 | 278 | 0.6 | 166,800.00 | ||||
iAu9999 | 282.13 | 284.47 | 282.13 | 283.46 | 1.87 | 0.0066 | 283.41 | 54.46 | 15,434,750.60 | ||||
Ag(T+D) | 4155 | 4188 | 4133 | 4137 | 13 | 0.0032 | 4163 | 7,231,420 | 30,107,684,976.00 | 6,294,412 | 多支付空 | 55,530 | |
Au(T+D) | 282.63 | 284.49 | 282.41 | 283.52 | 2.12 | 0.0075 | 283.39 | 99,576 | 28,218,937,320.00 | 189,496 | 多支付空 | 11,060 | |
Au(T+N1) | 285 | 287 | 285 | 286.6 | 4.35 | 0.0154 | 286.6 | 12,012.20 | 3,442,794,350.00 | 36,446 | 多支付空 | 1,204 | |
Au(T+N2) | 281.9 | 284.1 | 281.9 | 283.8 | 1.35 | 0.0048 | 283.8 | 12,054.20 | 3,420,946,680.00 | 172,418 | 多支付空 | 348 | |
mAu(T+D) | 283.17 | 284.6 | 282.63 | 283.66 | 2.09 | 0.0074 | 283.61 | 7,400.80 | 2,099,004,504.00 | 283,846 | 空支付多 | 32,602 | |
20161104 | Au100g | 281.01 | 284.1 | 281.01 | 283.09 | -0.43 | -0.0015 | 283.15 | 49 | 13,874,810.00 | |||
Au9995 | 282.4 | 284 | 282.3 | 282.45 | -0.97 | -0.0034 | 283.42 | 2,788 | 790,193,520.00 | ||||
Au9999 | 281.5 | 284.18 | 281.5 | 282.94 | -0.79 | -0.0028 | 283.38 | 16,661.74 | 4,538,338,894.60 | ||||
Pt9995 | 231.5 | 231.5 | 230.5 | 231.21 | 0.76 | 0.0033 | 231.21 | 14 | 3,237,000.00 | ||||
iAu9999 | 284.16 | 284.16 | 282 | 283 | -0.46 | -0.0016 | 283.05 | 1.36 | 384,956.80 | ||||
Ag(T+D) | 4074 | 4135 | 4070 | 4081 | -82 | -0.0197 | 4100 | 7,796,862 | 31,967,778,018.00 | 5,918,674 | 多支付空 | 2,250 | |
Au(T+D) | 281.25 | 300.39 | 280.5 | 282.61 | -0.78 | -0.0028 | 282.87 | 97,340 | 27,534,806,640.00 | 186,300 | 多支付空 | 12,828 | |
Au(T+N1) | 284.9 | 286.6 | 284.9 | 285 | -1.6 | -0.0056 | 285.4 | 12,016.20 | 3,429,324,930.00 | 36,468 | 多支付空 | 1,204 | |
Au(T+N2) | 280.35 | 283.8 | 280.35 | 282.5 | -1.3 | -0.0046 | 282.65 | 12,040.60 | 3,403,427,860.00 | 172,414 | 多支付空 | 150 | |
mAu(T+D) | 281.62 | 292.19 | 280.91 | 282.8 | -0.81 | -0.0029 | 282.9 | 6,665 | 1,885,556,970.00 | 266,698 | 空支付多 | 36,834 | |
20161107 | Au100g | 284 | 284 | 281.8 | 281.87 | -1.22 | -0.0043 | 282.69 | 30.2 | 8,537,362.00 | |||
Au9995 | 283.05 | 283.8 | 281 | 281.3 | -1.15 | -0.0041 | 281.97 | 1,586 | 447,211,040.00 | ||||
Au9999 | 283 | 284.8 | 281.31 | 281.38 | -1.56 | -0.0055 | 282.24 | 16,303.82 | 4,591,037,683.80 | ||||
Pt9995 | 231 | 231.5 | 231 | 231.17 | -0.04 | -0.0002 | 231.24 | 232 | 53,648,500.00 | ||||
iAu9999 | 284 | 284 | 282 | 282.29 | -0.71 | -0.0025 | 282.3 | 1,600.40 | 451,793,206.00 | ||||
Ag(T+D) | 4094 | 4138 | 4071 | 4079 | -21 | -0.0051 | 4098 | 5,810,576 | 23,816,635,632.00 | 5,881,994 | 多支付空 | 43,260 | |
Au(T+D) | 283.28 | 284.38 | 281.33 | 281.39 | -1.48 | -0.0052 | 282.82 | 122,666 | 34,693,216,520.00 | 194,060 | 多支付空 | 15,818 | |
Au(T+N1) | 282.3 | 286.35 | 282.3 | 284.8 | -0.6 | -0.0021 | 285 | 24,127.80 | 6,875,992,610.00 | 36,938 | 多支付空 | 1,404 | |
Au(T+N2) | 283.7 | 283.7 | 281.75 | 282 | -0.65 | -0.0023 | 282.2 | 20,042 | 5,655,849,160.00 | 172,376 | 多支付空 | 150 | |
mAu(T+D) | 283.21 | 284.5 | 281.46 | 281.49 | -1.41 | -0.005 | 282.91 | 8,545 | 2,417,530,058.00 | 276,152 | 空支付多 | 19,856 | |
20161108 | Au100g | 281.1 | 281.9 | 280 | 280.97 | -0.9 | -0.0032 | 280.94 | 46 | 12,923,544.00 | |||
Au9995 | 281.95 | 281.95 | 280 | 280.82 | -0.48 | -0.0017 | 280.7 | 2,006 | 563,096,340.00 | ||||
Au9999 | 281.3 | 282.99 | 280.1 | 280.7 | -0.68 | -0.0024 | 280.84 | 14,053.08 | 3,936,050,369.40 | ||||
Pt9995 | 232.75 | 234 | 232.75 | 233.73 | 2.56 | 0.0111 | 233.36 | 248 | 57,873,500.00 | ||||
iAu9999 | 279.27 | 280.7 | 279.27 | 280.1 | -2.19 | -0.0078 | 280.05 | 1,756 | 491,775,543.20 | ||||
Ag99.99 | 4095 | 4120 | 4090 | 4107 | -33 | -0.008 | 4096 | 60,720 | 248,739,480.00 | 4,048 | |||
Ag(T+D) | 4082 | 4114 | 4058 | 4105 | 7 | 0.0017 | 4087 | 3,946,006 | 16,130,014,646.00 | 6,042,904 | 多支付空 | 37,140 | |
Au(T+D) | 281.24 | 281.7 | 279.6 | 280.65 | -2.17 | -0.0077 | 280.73 | 61,536 | 17,275,085,220.00 | 191,276 | 多支付空 | 15,328 | |
Au(T+N1) | 284.25 | 284.5 | 283 | 284.2 | -0.8 | -0.0028 | 283.5 | 24,033.40 | 6,813,373,860.00 | 37,000 | 多支付空 | 1,404 | |
Au(T+N2) | 281.2 | 281.4 | 280.05 | 281.15 | -1.05 | -0.0037 | 280.85 | 24,028.60 | 6,748,829,260.00 | 172,238 | 多支付空 | 150 | |
mAu(T+D) | 281.56 | 281.85 | 279.91 | 280.88 | -2.03 | -0.0072 | 280.84 | 6,172.40 | 1,733,468,412.00 | 288,552 | 空支付多 | 22,008 | |
20161109 | Au100g | 280.99 | 289.5 | 279.38 | 288.3 | 7.33 | 0.0261 | 285.6 | 197.6 | 56,435,082.00 | |||
Au9995 | 279 | 289.2 | 279 | 287.87 | 7.05 | 0.0251 | 286.23 | 1,216 | 348,062,080.00 | ||||
Au9999 | 283.97 | 289.9 | 279.22 | 288.38 | 7.68 | 0.0274 | 286.86 | 18,336.34 | 5,225,808,881.60 | ||||
Pt9995 | 234 | 235.5 | 234 | 234.07 | 0.34 | 0.0015 | 234.07 | 42 | 9,831,000.00 | ||||
iAu100g | 278 | 285 | 278 | 280.25 | 2.25 | 0.0081 | 280.25 | 0.8 | 224,200.00 | ||||
iAu9999 | 281.03 | 291 | 278.55 | 288 | 7.9 | 0.0282 | 287.22 | 1,759.26 | 505,311,598.00 | ||||
Ag99.99 | 4248 | 4248 | 4248 | 4248 | 152 | 0.0371 | 4248 | 270 | 1,146,960.00 | 18 | |||
Ag(T+D) | 4095 | 4268 | 4085 | 4230 | 143 | 0.035 | 4179 | 18,412,268 | 76,952,208,550.00 | 6,174,702 | 多支付空 | 52,800 | |
Au(T+D) | 280.5 | 289.79 | 278.87 | 287.99 | 7.26 | 0.0259 | 284.55 | 293,944 | 83,643,104,200.00 | 186,000 | 空支付多 | 10,834 | |
Au(T+N1) | 283.4 | 295 | 281.75 | 290.5 | 7 | 0.0247 | 290.5 | 12,074.40 | 3,507,474,760.00 | 36,882 | 多支付空 | 1,000 | |
Au(T+N2) | 282.25 | 288.5 | 279.15 | 287 | 6.15 | 0.0219 | 286.95 | 8,096.80 | 2,323,439,380.00 | 171,882 | 2 | ||
mAu(T+D) | 280.5 | 289.9 | 279.1 | 288.24 | 7.4 | 0.0264 | 284.99 | 20,394.80 | 5,812,464,238.00 | 286,050 | 空支付多 | 38,268 | |
20161110 | Au100g | 285.51 | 286.49 | 282.5 | 283 | -5.3 | -0.0184 | 283.69 | 113 | 32,057,368.00 | |||
Au9995 | 282.99 | 282.99 | 282.1 | 282.63 | -5.24 | -0.0182 | 282.57 | 1,004 | 283,700,460.00 | ||||
Au9999 | 288.3 | 288.3 | 282.15 | 282.6 | -5.78 | -0.02 | 282.63 | 32,162.42 | 8,996,846,272.40 | ||||
Pt9995 | 233 | 233 | 232.25 | 232.41 | -1.66 | -0.0071 | 232.47 | 64 | 14,878,500.00 | ||||
iAu100g | 282 | 282 | 282 | 282 | 1.75 | 0.0062 | 282 | 2 | 564,000.00 | ||||
iAu9999 | 288 | 288 | 281.51 | 282 | -6 | -0.0208 | 282.19 | 2,636.78 | 744,075,620.00 | ||||
Ag99.99 | 4233 | 4233 | 4233 | 4233 | -15 | -0.0035 | 4233 | 1,230 | 5,206,590.00 | 82 | |||
Ag(T+D) | 4233 | 4245 | 4170 | 4237 | 58 | 0.0139 | 4213 | 9,689,948 | 40,831,381,532.00 | 6,579,450 | 多支付空 | 24,270 | |
Au(T+D) | 285.45 | 286.46 | 281.4 | 282.47 | -2.08 | -0.0073 | 283.69 | 167,770 | 47,595,816,040.00 | 213,212 | 多支付空 | 10,062 | |
Au(T+N1) | 289 | 289.45 | 284.3 | 286 | -4.5 | -0.0155 | 285.9 | 4,108.80 | 1,174,642,760.00 | 36,650 | 多支付空 | 1,432 | |
Au(T+N2) | 288 | 288 | 282.25 | 282.5 | -4.45 | -0.0155 | 283.15 | 4,493.40 | 1,272,360,110.00 | 172,220 | |||
mAu(T+D) | 285.98 | 286.75 | 282 | 282.64 | -2.35 | -0.0083 | 283.68 | 15,959 | 4,527,407,800.00 | 294,614 | 空支付多 | 53,648 | |
20161111 | Au100g | 283.95 | 283.95 | 276 | 279.37 | -3.63 | -0.0128 | 279.49 | 121.8 | 34,043,014.00 | |||
Au9995 | 282 | 282 | 276 | 278.51 | -4.12 | -0.0146 | 277.98 | 1,386 | 385,282,060.00 | ||||
Au9999 | 282.5 | 282.89 | 276.1 | 278.47 | -4.13 | -0.0146 | 278.33 | 21,699.82 | 5,968,822,660.80 | ||||
Pt9995 | 230.5 | 230.5 | 227 | 228.4 | -4.01 | -0.0173 | 229.02 | 272 | 62,294,000.00 | ||||
iAu9999 | 278.5 | 278.5 | 276.1 | 277.6 | -4.4 | -0.0156 | 277.68 | 2,593.12 | 720,062,865.40 | ||||
Ag99.99 | 4250 | 4250 | 4250 | 4250 | 17 | 0.004 | 4250 | 2,970 | 12,622,500.00 | 198 | |||
Ag(T+D) | 4233 | 4276 | 4190 | 4269 | 56 | 0.0133 | 4236 | 10,252,478 | 43,433,303,876.00 | 7,001,572 | 空支付多 | 118,890 | |
Au(T+D) | 281.81 | 282.82 | 275.8 | 278.07 | -5.62 | -0.0198 | 279.27 | 171,462 | 47,885,593,520.00 | 219,694 | 多支付空 | 11,538 | |
Au(T+N1) | 286 | 286 | 279.5 | 281.6 | -4.3 | -0.015 | 281.65 | 4,064 | 1,144,643,120.00 | 36,226 | 多支付空 | 1,000 | |
Au(T+N2) | 282.9 | 282.9 | 276.1 | 278.5 | -4.65 | -0.0164 | 278.65 | 4,368.60 | 1,217,271,300.00 | 171,340 | |||
mAu(T+D) | 281.97 | 282.95 | 276.11 | 278.37 | -5.31 | -0.0187 | 279.29 | 15,328 | 4,280,975,920.00 | 303,716 | 空支付多 | 27,426 | |
20161114 | Au100g | 278.39 | 278.4 | 268.5 | 273.71 | -5.66 | -0.0203 | 270.88 | 237.8 | 64,416,350.00 | |||
Au9995 | 277.6 | 277.6 | 268.3 | 270.5 | -8.01 | -0.0288 | 269.29 | 2,386 | 642,528,620.00 | ||||
Au9999 | 278.35 | 280 | 268 | 271.99 | -6.48 | -0.0233 | 269.84 | 25,152.84 | 6,782,962,582.00 | ||||
Pt9995 | 226 | 226 | 220.5 | 221.22 | -7.18 | -0.0314 | 221.21 | 246 | 54,418,000.00 | ||||
iAu9999 | 272 | 272 | 267 | 270.1 | -7.5 | -0.027 | 268.25 | 916.16 | 245,765,558.40 | ||||
Ag99.99 | 3996 | 3998 | 3996 | 3997 | -253 | -0.0595 | 3997 | 2,100 | 8,394,600.00 | 140 | |||
Ag(T+D) | 4254 | 4290 | 3961 | 4026 | -210 | -0.0496 | 4123 | 18,918,008 | 77,999,722,218.00 | 5,962,170 | 多支付空 | 47,430 | |
Au(T+D) | 277.3 | 278.3 | 267.43 | 271.44 | -7.83 | -0.028 | 271.54 | 208,270 | 56,553,891,660.00 | 241,026 | 空支付多 | 11,820 | |
Au(T+N1) | 278.55 | 281.8 | 271 | 273.45 | -8.2 | -0.0291 | 273 | 16,165.20 | 4,412,964,810.00 | 35,246 | 多支付空 | 1,214 | |
Au(T+N2) | 278.45 | 278.45 | 268.45 | 272.05 | -6.6 | -0.0237 | 270.75 | 12,335.80 | 3,339,674,550.00 | 173,076 | |||
mAu(T+D) | 277.89 | 278.5 | 267.6 | 271.7 | -7.59 | -0.0272 | 271.72 | 21,078.80 | 5,727,596,406.00 | 322,734 | 空支付多 | 33,862 | |
20161115 | Au100g | 272 | 273.8 | 271.2 | 273.15 | -0.56 | -0.0021 | 272.71 | 69.8 | 19,035,394.00 | |||
Au9995 | 272.6 | 273.5 | 271 | 273.32 | 2.82 | 0.0104 | 272.49 | 3,164 | 862,180,540.00 | ||||
Au9999 | 272.75 | 273.78 | 270.1 | 273.69 | 1.7 | 0.0063 | 272.71 | 23,976.02 | 6,465,044,621.60 | ||||
Pt9995 | 220 | 223.75 | 218.5 | 222.5 | 1.28 | 0.0058 | 220.44 | 478 | 105,371,500.00 | ||||
iAu9999 | 269.64 | 272.5 | 269.64 | 272.03 | 1.93 | 0.0072 | 271.57 | 1,172.28 | 318,587,660.40 | ||||
Ag99.99 | 4010 | 4010 | 4010 | 4010 | 13 | 0.0033 | 4010 | 4,860 | 19,488,600.00 | 324 | |||
Ag(T+D) | 4017 | 4023 | 3958 | 3996 | -127 | -0.0308 | 3990 | 7,825,034 | 31,226,436,814.00 | 6,145,266 | 多支付空 | 52,170 | |
Au(T+D) | 271.7 | 273.05 | 269.63 | 273 | 1.46 | 0.0054 | 271.46 | 92,240 | 25,039,504,740.00 | 242,648 | 空支付多 | 14,972 | |
Au(T+N1) | 271.95 | 280 | 271.95 | 276 | 3 | 0.011 | 275.75 | 16,269.40 | 4,486,400,150.00 | 35,402 | 多支付空 | 1,400 | |
Au(T+N2) | 273.75 | 273.75 | 269.8 | 272.8 | 2.05 | 0.0076 | 272.6 | 12,115 | 3,302,545,210.00 | 173,122 | 多支付空 | 92 | |
mAu(T+D) | 271.98 | 273.55 | 270 | 273.39 | 1.67 | 0.0062 | 271.95 | 8,580.40 | 2,333,494,772.00 | 333,418 | 空支付多 | 14,190 | |
20161116 | Au100g | 273.5 | 274.9 | 273 | 274.79 | 1.64 | 0.006 | 274.35 | 70 | 19,204,908.00 | |||
Au9995 | 273.65 | 274.3 | 273.65 | 273.87 | 0.55 | 0.002 | 274 | 2,864 | 784,754,420.00 | ||||
Au9999 | 273.69 | 275 | 272.3 | 273.26 | -0.43 | -0.0016 | 274.15 | 25,182.28 | 6,758,053,051.00 | ||||
Pt9995 | 222.5 | 223 | 221 | 221.81 | -0.69 | -0.0031 | 222.55 | 146 | 32,493,000.00 | ||||
iAu9999 | 273.46 | 275.06 | 273.2 | 275.05 | 3.02 | 0.0111 | 274.11 | 42.8 | 11,732,083.60 | ||||
Ag(T+D) | 3990 | 4028 | 3976 | 4011 | 21 | 0.0053 | 4006 | 4,398,238 | 17,619,828,112.00 | 6,018,616 | 多支付空 | 39,990 | |
Au(T+D) | 272.31 | 274.29 | 271.68 | 273.46 | 2 | 0.0074 | 273.19 | 68,218 | 18,637,060,080.00 | 243,344 | 多支付空 | 12,678 | |
Au(T+N1) | 274.65 | 278 | 274.55 | 277 | 1.25 | 0.0045 | 277.35 | 16,018.20 | 4,442,328,620.00 | 35,460 | 多支付空 | 1,434 | |
Au(T+N2) | 272.45 | 274.5 | 272 | 274.15 | 1.55 | 0.0057 | 274.35 | 12,063.60 | 3,309,773,300.00 | 173,326 | 多支付空 | 178 | |
mAu(T+D) | 272.51 | 274.5 | 271.91 | 273.76 | 1.81 | 0.0067 | 273.43 | 7,158.20 | 1,957,319,722.00 | 338,926 | 空支付多 | 21,686 | |
20161117 | Au100g | 274.89 | 275 | 273.37 | 273.99 | -0.8 | -0.0029 | 274.15 | 48.2 | 13,214,204.00 | |||
Au9995 | 273.8 | 273.88 | 273 | 273.08 | -0.79 | -0.0029 | 273.54 | 1,454 | 397,733,160.00 | ||||
Au9999 | 273 | 275 | 273 | 273.45 | 0.19 | 0.0007 | 273.58 | 19,393.84 | 5,287,007,025.00 | ||||
Pt9995 | 219.5 | 223 | 219.5 | 222.45 | 0.64 | 0.0029 | 221.35 | 148 | 32,758,000.00 | ||||
iAu9999 | 274 | 274 | 273.08 | 273.79 | -1.26 | -0.0046 | 273.8 | 1,624.62 | 444,822,828.00 | ||||
Ag(T+D) | 3997 | 4018 | 3990 | 3998 | -8 | -0.002 | 4004 | 2,955,880 | 11,836,561,794.00 | 6,305,762 | 多支付空 | 56,280 | |
Au(T+D) | 272.95 | 273.99 | 272.6 | 273.07 | -0.12 | -0.0004 | 273.38 | 51,306 | 14,026,221,140.00 | 241,316 | 多支付空 | 16,818 | |
Au(T+N1) | 276.35 | 277.4 | 276 | 276.2 | -1.15 | -0.0042 | 276.9 | 32,016 | 8,866,129,720.00 | 35,328 | 多支付空 | 1,426 | |
Au(T+N2) | 274.8 | 274.8 | 273.35 | 273.35 | -1 | -0.0036 | 273.75 | 24,076.20 | 6,591,304,800.00 | 173,170 | 多支付空 | 180 | |
mAu(T+D) | 273.09 | 274.3 | 272.81 | 273.35 | -0.08 | -0.0003 | 273.8 | 12,612.20 | 3,453,236,310.00 | 357,282 | 多支付空 | 68,126 | |
20161118 | Au100g | 272.59 | 274.88 | 270.5 | 271.01 | -2.98 | -0.0109 | 271.4 | 99.2 | 26,923,226.00 | |||
Au9995 | 271.4 | 271.4 | 270 | 270.58 | -2.5 | -0.0092 | 270.3 | 1,122 | 303,280,820.00 | ||||
Au9999 | 273.8 | 273.95 | 270.02 | 270.7 | -2.75 | -0.0101 | 270.54 | 24,009.26 | 6,481,950,949.00 | ||||
Pt9995 | 219.5 | 221 | 219.25 | 220.53 | -1.92 | -0.0086 | 219.99 | 200 | 43,998,000.00 | ||||
iAu9999 | 273.03 | 273.03 | 269.2 | 269.7 | -4.09 | -0.0149 | 270.19 | 6,756.20 | 1,824,763,512.00 | ||||
Ag99.99 | 3963 | 3963 | 3963 | 3963 | -47 | -0.0117 | 3963 | 1,620 | 6,420,060.00 | 108 | |||
Ag(T+D) | 4008 | 4011 | 3941 | 3957 | -47 | -0.0117 | 3973 | 5,710,916 | 22,692,673,764.00 | 6,448,322 | 多支付空 | 64,680 | |
Au(T+D) | 273.7 | 273.9 | 269.81 | 270.48 | -2.9 | -0.0106 | 271.45 | 93,194 | 25,297,817,700.00 | 237,488 | 空支付多 | 20,646 | |
Au(T+N1) | 276.15 | 277.45 | 273 | 273.75 | -3.15 | -0.0114 | 274.5 | 12,032 | 3,302,790,720.00 | 35,392 | 多支付空 | 1,330 | |
Au(T+N2) | 273.4 | 274 | 270.2 | 272.55 | -1.2 | -0.0044 | 271.55 | 12,295.20 | 3,338,971,620.00 | 173,442 | 多支付空 | 180 | |
mAu(T+D) | 274 | 274 | 270.12 | 270.6 | -3.2 | -0.0117 | 271.22 | 12,100.80 | 3,281,982,038.00 | 380,422 | 空支付多 | 24,228 | |
20161121 | Au100g | 271.01 | 273.85 | 271 | 273.47 | 2.46 | 0.0091 | 272.11 | 45.4 | 12,354,124.00 | |||
Au9995 | 271.5 | 272.55 | 271.5 | 272.5 | 1.92 | 0.0071 | 271.84 | 2,774 | 753,975,780.00 | ||||
Au9999 | 271.85 | 272.88 | 270.6 | 272.8 | 2.1 | 0.0078 | 271.92 | 22,737.14 | 6,135,909,827.60 | ||||
Pt9995 | 218 | 220.75 | 218 | 220.75 | 0.22 | 0.001 | 219.22 | 206 | 45,160,000.00 | ||||
iAu9999 | 270 | 272.5 | 270 | 271.48 | 1.78 | 0.0066 | 270.87 | 3,960.04 | 1,072,694,396.00 | ||||
Ag99.99 | 3988 | 3988 | 3988 | 3988 | 25 | 0.0063 | 3988 | 9,210 | 36,729,480.00 | 614 | |||
Ag(T+D) | 3956 | 3989 | 3942 | 3986 | 13 | 0.0033 | 3968 | 4,259,424 | 16,904,831,780.00 | 6,419,294 | 多支付空 | 66,990 | |
Au(T+D) | 270.99 | 272.5 | 270.02 | 272.39 | 0.94 | 0.0035 | 271.22 | 60,482 | 16,404,270,580.00 | 234,908 | 多支付空 | 14,610 | |
Au(T+N1) | 273.75 | 280 | 273.6 | 275.05 | 0.55 | 0.002 | 276.35 | 83.8 | 23,157,120.00 | 35,324 | 多支付空 | 1,472 | |
Au(T+N2) | 271.6 | 273.85 | 270.6 | 273.85 | 2.3 | 0.0085 | 273.15 | 305.6 | 83,473,780.00 | 173,114 | 多支付空 | 180 | |
mAu(T+D) | 270.83 | 272.7 | 270.26 | 272.66 | 1.44 | 0.0053 | 271.58 | 5,937 | 1,612,377,302.00 | 384,214 | 多支付空 | 47,754 | |
20161122 | Au100g | 282.51 | 282.51 | 272.56 | 273.12 | -0.35 | -0.0013 | 273.85 | 45.4 | 12,432,904.00 | |||
Au9995 | 273.19 | 273.5 | 272.7 | 272.94 | 0.44 | 0.0016 | 273.24 | 890 | 243,189,900.00 | ||||
Au9999 | 273.8 | 273.8 | 272.1 | 272.41 | -0.39 | -0.0014 | 273.31 | 16,531.34 | 4,510,085,648.20 | ||||
Pt9995 | 220.75 | 224.5 | 220.75 | 223.79 | 3.04 | 0.0138 | 223.81 | 80 | 17,905,500.00 | ||||
iAu9999 | 273.25 | 273.25 | 270.98 | 271 | -0.48 | -0.0018 | 271.46 | 6,436.48 | 1,749,502,340.20 | ||||
Ag(T+D) | 3986 | 4036 | 3974 | 4023 | 55 | 0.0139 | 4007 | 5,375,778 | 21,541,942,498.00 | 6,846,542 | 多支付空 | 21,450 | |
Au(T+D) | 272.46 | 273.49 | 271.63 | 272.8 | 1.58 | 0.0058 | 272.84 | 55,816 | 15,228,863,680.00 | 237,230 | 多支付空 | 7,666 | |
Au(T+N1) | 275.8 | 276.6 | 275 | 275.95 | -0.4 | -0.0015 | 276 | 8.4 | 2,318,380.00 | 35,322 | 多支付空 | 1,412 | |
Au(T+N2) | 272.65 | 273.8 | 272.5 | 273.35 | 0.2 | 0.0007 | 272.9 | 92 | 25,108,470.00 | 173,978 | 多支付空 | 180 | |
mAu(T+D) | 272.98 | 273.73 | 271.78 | 272.91 | 1.33 | 0.0049 | 273.08 | 7,094.80 | 1,937,456,260.00 | 401,330 | 多支付空 | 37,832 | |
20161123 | Au100g | 273 | 273.8 | 272.5 | 273.41 | 0.29 | 0.0011 | 273.31 | 176.8 | 48,322,724.00 | |||
Au9995 | 272.65 | 273.3 | 272.5 | 272.59 | -0.35 | -0.0013 | 272.91 | 862 | 235,253,280.00 | ||||
Au9999 | 273.7 | 273.7 | 272.11 | 273 | 0.59 | 0.0022 | 273.14 | 13,452.18 | 3,659,669,901.80 | ||||
Pt9995 | 223 | 224.25 | 223 | 223.92 | 0.13 | 0.0006 | 223.85 | 300 | 67,157,000.00 | ||||
iAu9999 | 271 | 271.9 | 271 | 271.26 | 0.26 | 0.001 | 271.22 | 3,000.80 | 813,901,775.20 | ||||
Ag99.99 | 4048 | 4048 | 4048 | 4048 | 60 | 0.0151 | 4048 | 450 | 1,821,600.00 | 30 | |||
Ag(T+D) | 4026 | 4036 | 4002 | 4014 | 7 | 0.0018 | 4016 | 3,506,482 | 14,082,132,838.00 | 6,971,222 | 多支付空 | 5,760 | |
Au(T+D) | 273.1 | 273.35 | 271.99 | 272.8 | -0.04 | -0.0002 | 272.75 | 53,902 | 14,702,192,200.00 | 239,258 | 空支付多 | 10,750 | |
Au(T+N1) | 276.45 | 276.45 | 274.9 | 276.15 | 0.15 | 0.0005 | 275.9 | 22.4 | 6,180,790.00 | 35,328 | 多支付空 | 1,292 | |
Au(T+N2) | 273 | 274 | 273 | 273.2 | 0.3 | 0.0011 | 273.55 | 121.4 | 33,208,840.00 | 173,972 | 多支付空 | 360 | |
mAu(T+D) | 273.28 | 273.52 | 272.07 | 273.04 | -0.04 | -0.0002 | 272.98 | 7,555.80 | 2,062,613,204.00 | 417,038 | 多支付空 | 33,466 | |
20161124 | Au100g | 272.8 | 272.8 | 270.4 | 270.83 | -2.58 | -0.0094 | 270.91 | 80 | 21,673,432.00 | |||
Au9995 | 270.45 | 270.45 | 269.9 | 270.13 | -2.46 | -0.009 | 270.09 | 1,696 | 458,086,080.00 | ||||
Au9999 | 272.55 | 273.49 | 270 | 270.4 | -2.6 | -0.0095 | 270.27 | 13,224.60 | 3,556,326,416.60 | ||||
Pt9995 | 221 | 221 | 220 | 220.25 | -3.67 | -0.0164 | 220.31 | 280 | 61,688,500.00 | ||||
iAu9999 | 268.5 | 268.5 | 267.7 | 267.73 | -3.53 | -0.013 | 267.96 | 1,201.42 | 321,941,270.00 | ||||
Ag99.99 | 3995 | 3995 | 3994 | 3995 | -53 | -0.0131 | 3994 | 43,260 | 172,805,700.00 | 2,884 | |||
Ag(T+D) | 4009 | 4011 | 3942 | 3987 | -29 | -0.0072 | 3977 | 8,383,834 | 33,343,154,650.00 | 6,997,866 | 多支付空 | 38,520 | |
Au(T+D) | 272.82 | 272.96 | 269.75 | 270.12 | -2.63 | -0.0096 | 270.62 | 110,924 | 30,019,236,860.00 | 240,692 | 多支付空 | 9,596 | |
Au(T+N1) | 275.3 | 275.4 | 272.2 | 273.8 | -2.1 | -0.0076 | 273.7 | 121.6 | 33,284,140.00 | 35,010 | 多支付空 | 1,192 | |
Au(T+N2) | 272.6 | 272.6 | 268.6 | 270.65 | -2.9 | -0.0106 | 270.6 | 117.2 | 31,717,210.00 | 173,588 | 多支付空 | 360 | |
mAu(T+D) | 272.56 | 272.99 | 270.01 | 270.3 | -2.68 | -0.0098 | 270.69 | 12,269.60 | 3,321,276,116.00 | 390,282 | 多支付空 | 74,726 | |
20161125 | Au100g | 271.99 | 272.35 | 266 | 268.53 | -2.3 | -0.0085 | 268.16 | 125.4 | 33,627,800.00 | |||
Au9995 | 269.5 | 269.5 | 265.9 | 269.07 | -1.06 | -0.0039 | 267.11 | 982 | 262,304,820.00 | ||||
Au9999 | 270.99 | 270.99 | 264.51 | 269.36 | -1.04 | -0.0039 | 267.61 | 20,193.48 | 5,350,494,662.80 | ||||
Pt9995 | 219.5 | 220 | 218.5 | 219.25 | -1 | -0.0045 | 218.94 | 334 | 73,128,500.00 | ||||
iAu9999 | 266.2 | 266.51 | 264.1 | 266 | -1.73 | -0.0065 | 265.42 | 5,483.16 | 1,454,043,868.60 | ||||
Ag99.99 | 3966 | 3975 | 3966 | 3966 | -28 | -0.007 | 3966 | 2,100 | 8,329,680.00 | 140 | |||
Ag(T+D) | 3985 | 3999 | 3951 | 3987 | 10 | 0.0025 | 3976 | 5,607,848 | 22,300,047,692.00 | 6,791,244 | 多支付空 | 101,970 | |
Au(T+D) | 270.13 | 270.48 | 265.21 | 268.96 | -1.66 | -0.0061 | 267.88 | 135,614 | 36,328,749,000.00 | 247,930 | 多支付空 | 21,400 | |
Au(T+N1) | 273.2 | 273.4 | 268 | 272 | -1.7 | -0.0062 | 271.45 | 51.2 | 13,899,550.00 | 35,112 | 多支付空 | 1,020 | |
Au(T+N2) | 270.25 | 270.85 | 265 | 268.2 | -2.4 | -0.0089 | 269.25 | 289.2 | 77,862,380.00 | 173,290 | 多支付空 | 100 | |
mAu(T+D) | 270.54 | 270.56 | 265.5 | 269.03 | -1.66 | -0.0061 | 268.06 | 14,587.20 | 3,910,364,840.00 | 358,664 | 多支付空 | 67,262 | |
20161128 | Au100g | 269.58 | 271.8 | 268.88 | 270.93 | 2.4 | 0.0089 | 270.81 | 81.2 | 21,990,530.00 | |||
Au9995 | 270.5 | 271.4 | 270.1 | 270.57 | 1.5 | 0.0056 | 270.67 | 620 | 167,817,800.00 | ||||
Au9999 | 269.99 | 271.86 | 268.46 | 270.59 | 1.23 | 0.0046 | 270.67 | 14,676.12 | 3,960,399,588.80 | ||||
Pt9995 | 218 | 220 | 217 | 218.8 | -0.45 | -0.0021 | 219.35 | 372 | 81,601,000.00 | ||||
iAu9999 | 268 | 268.1 | 266.2 | 266.77 | 0.77 | 0.0029 | 267.21 | 1,207 | 322,528,338.40 | ||||
Ag99.99 | 4065 | 4065 | 4065 | 4065 | 99 | 0.025 | 4065 | 1,980 | 8,048,700.00 | 132 | |||
Ag(T+D) | 3986 | 4078 | 3981 | 4068 | 92 | 0.0231 | 4038 | 6,538,384 | 26,404,526,570.00 | 6,895,476 | 空支付多 | 85,740 | |
Au(T+D) | 269.3 | 271.56 | 268 | 270.55 | 2.67 | 0.01 | 269.94 | 73,518 | 19,845,490,120.00 | 248,038 | 多支付空 | 15,008 | |
Au(T+N1) | 271.7 | 274.65 | 271.2 | 274.2 | 2.75 | 0.0101 | 274.05 | 118.2 | 32,394,690.00 | 34,120 | 多支付空 | 994 | |
Au(T+N2) | 268.8 | 272 | 268.8 | 271.45 | 2.2 | 0.0082 | 271.45 | 211 | 57,276,920.00 | 171,454 | 多支付空 | 520 | |
mAu(T+D) | 269.09 | 271.6 | 268.15 | 270.6 | 2.54 | 0.0095 | 270.12 | 8,437 | 2,279,013,326.00 | 367,370 | 多支付空 | 51,022 | |
20161129 | Au100g | 271.2 | 271.2 | 269 | 269 | -1.93 | -0.0071 | 270.02 | 69.2 | 18,685,818.00 | |||
Au9995 | 270.45 | 270.45 | 268.1 | 268.1 | -2.47 | -0.0091 | 269.34 | 822 | 221,405,640.00 | ||||
Au9999 | 270.68 | 271.88 | 268.6 | 268.69 | -1.9 | -0.007 | 269.61 | 15,590.12 | 4,162,002,273.40 | ||||
Pt9995 | 221.25 | 221.75 | 221 | 221.59 | 2.79 | 0.0128 | 221.41 | 182 | 40,298,000.00 | ||||
iAu9999 | 267.8 | 269.12 | 266 | 266.27 | -0.5 | -0.0019 | 266.36 | 6,936.92 | 1,848,239,197.20 | ||||
Ag(T+D) | 4057 | 4067 | 4031 | 4033 | -5 | -0.0012 | 4047 | 4,971,636 | 20,120,674,056.00 | 6,953,738 | 空支付多 | 76,890 | |
Au(T+D) | 270.2 | 270.8 | 268.3 | 268.65 | -1.29 | -0.0048 | 269.76 | 64,502 | 17,400,297,700.00 | 253,554 | 多支付空 | 10,436 | |
Au(T+N1) | 273.55 | 273.8 | 272.3 | 272.6 | -1.45 | -0.0053 | 273.05 | 22.4 | 6,116,130.00 | 34,100 | |||
Au(T+N2) | 271.7 | 271.7 | 269 | 269.85 | -1.6 | -0.0059 | 270.6 | 354.2 | 95,851,800.00 | 170,858 | 多支付空 | 520 | |
mAu(T+D) | 270.49 | 270.88 | 268.6 | 268.8 | -1.32 | -0.0049 | 269.85 | 8,119.40 | 2,191,026,142.00 | 377,120 | 多支付空 | 66,160 | |
20161130 | Au100g | 268.5 | 271 | 267.8 | 268.01 | -0.99 | -0.0037 | 268.68 | 71 | 19,076,306.00 | |||
Au9995 | 268.8 | 268.8 | 267.2 | 267.5 | -0.6 | -0.0022 | 267.81 | 900 | 241,030,280.00 | ||||
Au9999 | 268.61 | 269.35 | 266 | 267.91 | -0.78 | -0.0029 | 268.1 | 20,363.54 | 5,157,836,796.40 | ||||
Pt9995 | 220.5 | 221 | 219.75 | 219.77 | -1.82 | -0.0082 | 219.99 | 366 | 80,518,500.00 | ||||
iAu9999 | 263.96 | 266 | 263.96 | 264.79 | -1.48 | -0.0056 | 265.22 | 2,212.22 | 587,873,982.40 | ||||
Ag(T+D) | 4029 | 4043 | 4005 | 4018 | -29 | -0.0072 | 4018 | 5,060,568 | 20,333,507,318.00 | 6,680,478 | 多支付空 | 39,840 | |
Au(T+D) | 268.2 | 268.75 | 267.08 | 267.58 | -2.18 | -0.0081 | 267.85 | 63,162 | 16,917,974,360.00 | 257,442 | 空支付多 | 8,152 | |
Au(T+N1) | 272.55 | 272.55 | 270.65 | 271.1 | -1.95 | -0.0071 | 271.65 | 24 | 6,519,810.00 | 34,118 | 多支付空 | 600 | |
Au(T+N2) | 270.5 | 280 | 268.1 | 268.1 | -2.5 | -0.0092 | 269.3 | 632.8 | 170,421,010.00 | 127,682 | 多支付空 | 40,000 | |
mAu(T+D) | 268.38 | 268.88 | 267.32 | 267.72 | -2.13 | -0.0079 | 268 | 8,786.80 | 2,354,946,464.00 | 369,218 | 多支付空 | 85,528 |