每日行情详情
上海黄金交易所2010年9月交易金价表
来源:shanli时间:2010-10-13
| 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 |
交收量 |
| 9.1 |
Au100g |
272.00 |
274.10 |
272.00 |
274.00 |
3.59 |
0.0133 |
273.22 |
75.4 |
20,601,076.00 |
|
|
| Au9995 |
272.00 |
273.96 |
272.00 |
273.60 |
3.13 |
0.0116 |
273.41 |
4,314 |
1,179,496,440.00 |
|
|
| Au9999 |
272.45 |
274.03 |
272.00 |
273.97 |
3.34 |
0.0123 |
273.50 |
1,897.40 |
518,939,138.00 |
|
|
| Pt9995 |
344.00 |
346.50 |
344.00 |
346.50 |
2.50 |
0.0073 |
345.65 |
108 |
37,331,000.00 |
|
|
| Ag(T+D) |
4269.00 |
4300.00 |
4269.00 |
4291.00 |
43.00 |
0.0101 |
4287.00 |
319,632 |
1,370,331,874.00 |
1,086,924 |
|
| Au(T+D) |
271.90 |
289.32 |
271.90 |
273.74 |
3.29 |
0.0122 |
274.52 |
31,728 |
8,709,993,440.00 |
106,024 |
4,286 |
| 9.2 |
Au100g |
274.00 |
274.21 |
272.58 |
273.48 |
-0.52 |
-0.0019 |
273.20 |
35 |
9,562,298.00 |
|
|
| Au9995 |
273.20 |
273.20 |
272.55 |
273.10 |
-0.50 |
-0.0018 |
273.02 |
3,758 |
1,026,015,880.00 |
|
|
| Au9999 |
275.00 |
275.00 |
272.80 |
273.28 |
-0.69 |
-0.0025 |
273.17 |
2,085.80 |
569,793,570.00 |
|
|
| Pt9995 |
348.00 |
349.00 |
348.00 |
348.63 |
2.13 |
0.0062 |
348.34 |
188 |
65,488,000.00 |
|
|
| Ag(T+D) |
4290.00 |
4299.00 |
4280.00 |
4298.00 |
7.00 |
0.0016 |
4287.00 |
115,108 |
493,566,064.00 |
1,125,106 |
4,230 |
| Au(T+D) |
273.53 |
274.09 |
272.50 |
273.24 |
-0.50 |
-0.0018 |
273.09 |
13,648 |
3,727,201,160.00 |
108,184 |
3,722 |
| Au(T+N1) |
270.55 |
270.55 |
270.55 |
270.55 |
0.00 |
0 |
270.55 |
6 |
1,623,300.00 |
14 |
|
| 9.3 |
Au100g |
273.70 |
274.20 |
273.50 |
274.15 |
0.67 |
0.0025 |
273.92 |
60 |
16,435,744.00 |
|
|
| Au9995 |
274.00 |
274.00 |
273.60 |
273.71 |
0.61 |
0.0022 |
273.79 |
3,234 |
885,446,600.00 |
|
|
| Au9999 |
274.00 |
274.10 |
273.50 |
273.90 |
0.62 |
0.0023 |
273.95 |
2,956 |
809,799,872.00 |
|
|
| Pt9995 |
352.50 |
353.00 |
352.50 |
352.68 |
4.05 |
0.0116 |
352.68 |
16 |
5,643,000.00 |
|
|
| Ag(T+D) |
4302.00 |
4325.00 |
4290.00 |
4317.00 |
19.00 |
0.0044 |
4314.00 |
250,376 |
1,080,305,106.00 |
1,246,594 |
990 |
| Au(T+D) |
273.20 |
274.15 |
272.85 |
273.69 |
0.45 |
0.0017 |
273.80 |
13,924 |
3,812,447,500.00 |
110,816 |
6,620 |
| 9.6 |
Au100g |
273.20 |
273.80 |
273.20 |
273.71 |
-0.44 |
-0.0016 |
273.44 |
14.4 |
3,937,632.00 |
|
|
| Au9995 |
273.00 |
273.60 |
273.00 |
273.58 |
-0.13 |
-0.0005 |
273.24 |
3,666 |
1,001,713,260.00 |
|
|
| Au9999 |
273.50 |
273.75 |
273.02 |
273.70 |
-0.20 |
-0.0007 |
273.42 |
2,065.40 |
564,728,736.00 |
|
|
| Pt9995 |
355.50 |
355.50 |
355.50 |
355.50 |
2.82 |
0.008 |
355.50 |
120 |
42,660,000.00 |
|
|
| Ag(T+D) |
4336.00 |
4361.00 |
4332.00 |
4355.00 |
38.00 |
0.0088 |
4345.00 |
173,430 |
753,612,256.00 |
1,324,458 |
960 |
| Au(T+D) |
273.00 |
273.50 |
272.72 |
273.38 |
-0.31 |
-0.0011 |
273.15 |
6,888 |
1,881,502,780.00 |
111,172 |
5,130 |
| 9.7 |
Au100g |
273.55 |
274.00 |
273.30 |
273.40 |
-0.31 |
-0.0011 |
273.46 |
33.2 |
9,079,052.00 |
|
|
| Au9995 |
273.30 |
273.40 |
273.15 |
273.30 |
-0.28 |
-0.001 |
273.26 |
3,340 |
912,718,140.00 |
|
|
| Au9999 |
275.00 |
275.00 |
273.10 |
273.44 |
-0.26 |
-0.001 |
273.41 |
2,209.20 |
604,035,734.00 |
|
|
| Pt9995 |
354.00 |
355.00 |
354.00 |
355.00 |
-0.50 |
-0.0014 |
354.23 |
112 |
39,674,000.00 |
|
|
| Ag(T+D) |
4356.00 |
4363.00 |
4340.00 |
4343.00 |
-12.00 |
-0.0028 |
4353.00 |
115,308 |
501,968,340.00 |
1,361,256 |
|
| Au(T+D) |
273.57 |
273.57 |
272.81 |
273.20 |
-0.18 |
-0.0007 |
273.13 |
10,668 |
2,913,822,020.00 |
115,592 |
4,332 |
| 9.8 |
Au100g |
274.76 |
275.60 |
274.00 |
275.40 |
2.00 |
0.0073 |
274.83 |
67.6 |
18,578,930.00 |
|
|
| Au9995 |
274.50 |
275.50 |
274.50 |
275.23 |
1.93 |
0.0071 |
275.20 |
2,750 |
756,816,560.00 |
|
|
| Au9999 |
275.00 |
275.60 |
274.00 |
275.57 |
2.13 |
0.0078 |
275.23 |
1,619.40 |
445,713,662.00 |
|
|
| Pt9995 |
354.00 |
354.00 |
351.25 |
353.50 |
-1.50 |
-0.0042 |
352.38 |
416 |
146,592,500.00 |
|
|
| Ag(T+D) |
4370.00 |
4375.00 |
4342.00 |
4368.00 |
25.00 |
0.0058 |
4362.00 |
138,926 |
606,047,030.00 |
1,403,812 |
|
| Au(T+D) |
274.96 |
275.50 |
274.25 |
275.28 |
2.08 |
0.0076 |
274.90 |
16,820 |
4,623,860,900.00 |
116,430 |
5,824 |
| 9.9 |
Au100g |
274.02 |
275.24 |
274.02 |
274.30 |
-1.10 |
-0.004 |
274.60 |
37.4 |
10,270,222.00 |
|
|
| Au9995 |
275.20 |
275.50 |
273.90 |
274.06 |
-1.17 |
-0.0043 |
274.18 |
2,392 |
655,842,720.00 |
|
|
| Au9999 |
275.57 |
275.57 |
274.00 |
274.14 |
-1.43 |
-0.0052 |
274.33 |
1,739 |
477,070,828.00 |
|
|
| Pt9995 |
352.00 |
353.00 |
352.00 |
352.08 |
-1.42 |
-0.004 |
352.02 |
96 |
33,794,000.00 |
|
|
| Ag(T+D) |
4359.00 |
4377.00 |
4348.00 |
4348.00 |
-20.00 |
-0.0046 |
4361.00 |
129,842 |
566,262,214.00 |
1,426,394 |
|
| Au(T+D) |
274.59 |
275.60 |
273.85 |
274.09 |
-1.19 |
-0.0043 |
274.39 |
17,942 |
4,923,179,560.00 |
113,722 |
6,292 |
| 9.10 |
Au100g |
273.53 |
274.39 |
271.58 |
272.60 |
-1.70 |
-0.0062 |
272.72 |
53.8 |
14,672,780.00 |
|
|
| Au9995 |
271.85 |
272.15 |
271.70 |
272.02 |
-2.04 |
-0.0074 |
271.95 |
3,380 |
919,195,620.00 |
|
|
| Au9999 |
275.00 |
275.00 |
271.70 |
272.30 |
-1.84 |
-0.0067 |
272.09 |
2,617.20 |
712,115,362.00 |
|
|
| Pt9995 |
353.50 |
353.50 |
351.00 |
352.16 |
0.08 |
0.0002 |
352.00 |
240 |
84,481,000.00 |
|
|
| Ag(T+D) |
4349.00 |
4366.00 |
4330.00 |
4333.00 |
-15.00 |
-0.0035 |
4341.00 |
176,718 |
767,233,696.00 |
1,411,460 |
|
| Au(T+D) |
273.49 |
274.30 |
271.50 |
272.10 |
-1.99 |
-0.0073 |
272.20 |
24,226 |
6,594,357,740.00 |
115,192 |
7,362 |
| 9.13 |
Au100g |
272.01 |
272.58 |
271.91 |
272.43 |
-0.17 |
-0.0006 |
272.17 |
40 |
10,895,134.00 |
|
|
| Au50g |
273.20 |
273.20 |
273.20 |
273.20 |
4.50 |
0.0168 |
273.20 |
4 |
1,092,800.00 |
|
|
| Au9995 |
271.81 |
272.40 |
271.70 |
272.22 |
0.20 |
0.0007 |
272.06 |
3,382 |
920,129,020.00 |
|
|
| Au9999 |
275.00 |
275.00 |
271.71 |
272.39 |
0.09 |
0.0003 |
272.14 |
2,805.60 |
763,613,200.00 |
|
|
| Pt9995 |
349.50 |
350.50 |
349.50 |
350.50 |
-1.66 |
-0.0047 |
349.98 |
300 |
104,995,000.00 |
|
|
| Ag(T+D) |
4337.00 |
4357.00 |
4337.00 |
4352.00 |
19.00 |
0.0044 |
4349.00 |
46,064 |
200,360,290.00 |
1,433,610 |
|
| Au(T+D) |
271.99 |
272.34 |
271.60 |
272.09 |
-0.01 |
0 |
271.98 |
7,500 |
2,039,855,280.00 |
120,330 |
3,086 |
| 9.14 |
Au100g |
272.00 |
273.00 |
271.11 |
273.00 |
0.57 |
0.0021 |
272.50 |
56.2 |
15,314,932.00 |
|
|
| Au9995 |
272.00 |
273.00 |
272.00 |
272.99 |
0.77 |
0.0028 |
272.57 |
4,220 |
1,150,246,460.00 |
|
|
| Au9999 |
273.00 |
273.00 |
271.10 |
273.00 |
0.61 |
0.0022 |
272.61 |
4,448.80 |
1,216,830,622.00 |
|
|
| Pt9995 |
350.50 |
354.00 |
350.50 |
354.00 |
3.50 |
0.01 |
353.55 |
174 |
61,519,100.00 |
|
|
| Ag(T+D) |
4344.00 |
4375.00 |
4342.00 |
4374.00 |
22.00 |
0.0051 |
4364.00 |
192,484 |
840,101,324.00 |
1,494,778 |
2,760 |
| Au(T+D) |
270.60 |
273.20 |
270.60 |
273.06 |
0.97 |
0.0036 |
272.10 |
18,836 |
5,125,334,780.00 |
118,406 |
2,588 |
| 9.15 |
Au100g |
273.60 |
276.14 |
273.60 |
275.89 |
2.89 |
0.0106 |
275.61 |
73.8 |
20,340,660.00 |
|
|
| Au9995 |
273.50 |
276.17 |
273.50 |
275.95 |
2.96 |
0.0108 |
275.79 |
4,162 |
1,147,840,860.00 |
|
|
| Au9999 |
275.00 |
276.17 |
273.65 |
276.00 |
3.00 |
0.011 |
275.78 |
3,058.60 |
844,738,036.00 |
|
|
| Pt9995 |
356.00 |
360.00 |
356.00 |
359.65 |
5.65 |
0.016 |
358.64 |
42 |
15,063,000.00 |
|
|
| Ag(T+D) |
4382.00 |
4404.00 |
4372.00 |
4396.00 |
22.00 |
0.005 |
4389.00 |
222,660 |
977,395,248.00 |
1,523,790 |
1,770 |
| Au(T+D) |
274.24 |
276.28 |
273.31 |
275.97 |
2.91 |
0.0107 |
275.37 |
30,842 |
8,493,172,640.00 |
120,810 |
5,076 |
| 9.16 |
Au100g |
275.85 |
276.00 |
275.25 |
275.61 |
-0.28 |
-0.001 |
275.63 |
35 |
9,647,052.00 |
|
|
| Au9995 |
275.61 |
275.75 |
274.85 |
274.87 |
-1.08 |
-0.0039 |
275.32 |
2,474 |
681,159,980.00 |
|
|
| Au9999 |
276.00 |
276.20 |
275.05 |
275.20 |
-0.80 |
-0.0029 |
275.61 |
2,381.20 |
656,354,912.00 |
|
|
| Pt9995 |
360.00 |
362.50 |
360.00 |
361.66 |
2.01 |
0.0056 |
361.56 |
94 |
33,987,000.00 |
|
|
| Ag(T+D) |
4378.00 |
4413.00 |
4378.00 |
4399.00 |
3.00 |
0.0007 |
4398.00 |
164,046 |
721,579,768.00 |
1,538,628 |
3,210 |
| Au(T+D) |
275.60 |
276.10 |
274.88 |
275.05 |
-0.92 |
-0.0033 |
275.41 |
20,014 |
5,512,080,320.00 |
120,282 |
3,102 |
| 9.17 |
Au100g |
275.61 |
277.68 |
275.61 |
277.49 |
1.88 |
0.0068 |
276.80 |
73.2 |
20,262,336.00 |
|
|
| Au9995 |
276.20 |
277.60 |
276.00 |
277.52 |
2.65 |
0.0096 |
277.11 |
4,246 |
1,176,649,940.00 |
|
|
| Au9999 |
277.00 |
277.70 |
275.88 |
277.55 |
2.35 |
0.0085 |
277.20 |
3,060.80 |
848,622,334.00 |
|
|
| Pt9995 |
363.00 |
365.00 |
363.00 |
364.42 |
2.76 |
0.0076 |
364.29 |
82 |
29,872,000.00 |
|
|
| Ag(T+D) |
4413.00 |
4500.00 |
4404.00 |
4498.00 |
99.00 |
0.0225 |
4458.00 |
396,568 |
1,767,985,666.00 |
1,553,834 |
7,530 |
| Au(T+D) |
276.74 |
277.70 |
275.88 |
277.50 |
2.45 |
0.0089 |
276.85 |
31,616 |
8,753,028,160.00 |
130,122 |
4,102 |
| 9.20 |
Au100g |
277.50 |
278.00 |
276.60 |
277.80 |
0.31 |
0.0011 |
277.64 |
54 |
15,014,644.00 |
|
|
| Au50g |
279.00 |
279.00 |
279.00 |
279.00 |
5.80 |
0.0212 |
279.00 |
10 |
2,790,000.00 |
|
|
| Au9995 |
277.05 |
277.60 |
277.00 |
277.54 |
0.02 |
0.0001 |
277.37 |
4,422 |
1,226,531,300.00 |
|
|
| Au9999 |
278.10 |
278.10 |
277.00 |
277.51 |
-0.04 |
-0.0001 |
277.62 |
2,509 |
696,569,398.00 |
|
|
| Pt9995 |
364.00 |
365.00 |
363.75 |
365.00 |
0.58 |
0.0016 |
364.10 |
234 |
85,199,500.00 |
|
|
| Ag(T+D) |
4492.00 |
4589.00 |
4490.00 |
4580.00 |
82.00 |
0.0182 |
4549.00 |
260,948 |
1,187,246,152.00 |
1,486,648 |
330 |
| Au(T+D) |
276.68 |
277.98 |
276.68 |
277.44 |
-0.06 |
-0.0002 |
277.28 |
11,266 |
3,123,909,840.00 |
127,350 |
7,016 |
| 9.21 |
Au100g |
278.00 |
278.00 |
276.55 |
276.69 |
-1.11 |
-0.004 |
277.24 |
165.8 |
45,967,836.00 |
|
|
| Au9995 |
277.05 |
277.20 |
276.20 |
276.29 |
-1.25 |
-0.0045 |
276.89 |
2,930 |
811,291,100.00 |
|
|
| Au9999 |
282.00 |
282.00 |
276.40 |
276.42 |
-1.09 |
-0.0039 |
277.23 |
4,584.20 |
1,270,913,750.00 |
|
|
| Pt9995 |
365.00 |
365.00 |
362.00 |
362.00 |
-3.00 |
-0.0082 |
363.86 |
158 |
57,491,000.00 |
|
|
| Ag(T+D) |
4568.00 |
4588.00 |
4500.00 |
4521.00 |
-59.00 |
-0.0129 |
4557.00 |
333,614 |
1,520,461,322.00 |
1,402,420 |
|
| Au(T+D) |
276.75 |
277.80 |
276.23 |
276.29 |
-1.15 |
-0.0042 |
276.92 |
20,724 |
5,738,962,880.00 |
127,480 |
8,676 |
| 9.27 |
Au100g |
279.50 |
280.60 |
279.50 |
280.17 |
3.48 |
0.0126 |
280.05 |
54.2 |
15,178,714.00 |
|
|
| Au9995 |
279.50 |
280.45 |
279.50 |
280.28 |
3.99 |
0.0144 |
280.05 |
7,384 |
2,067,959,760.00 |
|
|
| Au9999 |
280.00 |
280.50 |
279.00 |
280.39 |
3.97 |
0.0144 |
280.08 |
4,533 |
1,269,853,618.00 |
|
|
| Pt9995 |
367.00 |
368.00 |
367.00 |
367.50 |
5.50 |
0.0152 |
367.32 |
450 |
165,296,000.00 |
|
|
| Ag(T+D) |
4719.00 |
4779.00 |
4651.00 |
4763.00 |
242.00 |
0.0535 |
4720.00 |
363,450 |
1,715,789,318.00 |
1,361,174 |
5,670 |
| Au(T+D) |
279.94 |
280.45 |
279.20 |
280.22 |
3.93 |
0.0142 |
279.89 |
23,840 |
6,672,806,460.00 |
120,250 |
8,718 |
| 9.28 |
Au100g |
280.00 |
281.00 |
278.20 |
278.28 |
-1.89 |
-0.0068 |
279.50 |
90.8 |
25,378,856.00 |
|
|
| Au9995 |
280.00 |
280.00 |
277.80 |
278.37 |
-1.91 |
-0.0068 |
279.01 |
3,850 |
1,074,213,540.00 |
|
|
| Au9999 |
280.50 |
282.50 |
278.00 |
278.22 |
-2.17 |
-0.0077 |
279.42 |
3,386.40 |
946,290,110.00 |
|
|
| Pt9995 |
366.00 |
366.00 |
362.50 |
362.87 |
-4.63 |
-0.0126 |
363.74 |
510 |
185,512,000.00 |
|
|
| Ag(T+D) |
4747.00 |
4777.00 |
4680.00 |
4684.00 |
-79.00 |
-0.0166 |
4735.00 |
324,754 |
1,537,874,124.00 |
1,364,714 |
1,590 |
| Au(T+D) |
279.50 |
280.20 |
277.36 |
277.79 |
-2.43 |
-0.0087 |
279.21 |
19,958 |
5,572,574,240.00 |
121,920 |
4,876 |
| 9.29 |
Au100g |
279.60 |
282.50 |
278.79 |
282.48 |
4.20 |
0.0151 |
281.22 |
85.6 |
24,102,632.00 |
|
|
| Au9995 |
279.00 |
282.00 |
279.00 |
281.70 |
3.33 |
0.012 |
281.66 |
3,648 |
1,027,531,100.00 |
|
|
| Au9999 |
279.00 |
282.10 |
278.50 |
281.95 |
3.73 |
0.0134 |
281.78 |
3,850.80 |
1,006,577,252.00 |
|
|
| Pt9995 |
362.00 |
369.00 |
362.00 |
368.63 |
5.76 |
0.0159 |
365.67 |
162 |
59,240,000.00 |
|
|
| Ag(T+D) |
4681.00 |
4847.00 |
4681.00 |
4830.00 |
146.00 |
0.0312 |
4782.00 |
460,754 |
2,203,503,190.00 |
1,356,722 |
4,020 |
| Au(T+D) |
277.61 |
282.12 |
277.61 |
281.71 |
3.92 |
0.0141 |
280.95 |
23,238 |
6,528,891,740.00 |
121,880 |
6,660 |
| 9.30 |
Au100g |
282.01 |
282.48 |
281.61 |
282.25 |
-0.23 |
-0.0008 |
282.12 |
45.4 |
12,808,570.00 |
|
|
| Au9995 |
281.55 |
282.15 |
281.48 |
282.04 |
0.34 |
0.0012 |
281.75 |
2,564 |
722,430,640.00 |
|
|
| Au9999 |
282.50 |
282.50 |
281.56 |
282.10 |
0.15 |
0.0005 |
281.81 |
2,332.60 |
657,355,648.00 |
|
|
| Pt9995 |
369.00 |
369.00 |
368.50 |
368.50 |
-0.13 |
-0.0004 |
368.53 |
26 |
9,582,000.00 |
|
|
| Ag(T+D) |
4812.00 |
4853.00 |
4808.00 |
4853.00 |
23.00 |
0.0048 |
4830.00 |
309,954 |
1,497,283,970.00 |
1,347,364 |
|
| Au(T+D) |
281.55 |
282.40 |
281.40 |
282.35 |
0.64 |
0.0023 |
281.83 |
18,574 |
5,234,796,480.00 |
108,872 |
18,510 |
