上海黄金交易所2019年5月交易金价表

来源:时间:2019-06-06

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	市场持仓	交收方向	交收量
20190506	100克金条	282.50	283.00	282.40	282.97	1.86	0.66%	282.67	25.80	7,293,034.00	-
20190506	小金条	-	-	-	-			-	0.00	0.00	-
20190506	Au995	-	-	-	-			-	0.00	0.00	-
20190506	Au9995	282.60	282.60	281.80	282.20	1.62	0.58%	282.06	676.00	190,676,620.00	-
20190506	Au9999	283.00	283.00	281.80	282.06	1.18	0.42%	282.25	19,587.74	5,519,197,692.80	-
20190506	熊猫金币30g	-	-	-	-			-	0.00	0.00	-
20190506	Pt9995	197.80	198.66	197.80	198.26	-6.26	-3.06%	198.47	174.00	34,535,380.00	-
20190506	iAu100g	-	-	-	-			-	0.00	0.00	-
20190506	iAu995	-	-	-	-			-	0.00	0.00	-
20190506	iAu9999	280.51	281.06	279.70	279.71	1.17	0.42%	280.28	3,526.20	988,323,375.80	-
20190506	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190506	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190506	白银延期	3,530.00	3,532.00	3,515.00	3,516.00	1.00	0.03%	3,523.00	1,196,848.00	4,217,357,118.00	12,972,922.00	多支付给空	131,100.00
20190506	黄金延期	282.70	284.30	281.79	281.88	1.50	0.53%	282.26	43,524.00	12,285,446,500.00	270,940.00	多支付给空	9,760.00
20190506	黄金单月延期	284.40	284.40	282.40	282.70	1.50	0.53%	282.95	2,135.00	604,063,110.00	611,242.00	多支付给空	3,960.00
20190506	黄金双月延期	287.00	287.25	285.45	285.80	1.55	0.55%	286.40	1,277.00	365,766,000.00	392,414.00	多支付给空	420.00
20190506	Mini黄金延期	282.79	283.13	281.77	281.96	1.61	0.57%	282.26	4,775.20	1,347,870,196.00	798,246.00	多支付给空	26,566.00
20190507	100克金条	282.50	282.69	281.03	282.62	-0.35	-0.12%	282.45	21.80	6,157,464.00	-
20190507	小金条	-	-	-	-			-	0.00	0.00	-
20190507	Au995	-	-	-	-			-	0.00	0.00	-
20190507	Au9995	282.00	282.10	281.50	281.55	-0.65	-0.23%	281.91	464.00	130,807,520.00	-
20190507	Au9999	282.07	282.30	281.00	281.75	-0.31	-0.11%	282.00	11,997.90	3,377,548,238.40	-
20190507	熊猫金币30g	286.00	286.00	286.00	286.00	0.67	0.23%	286.00	0.18	51,480.00	-
20190507	Pt9995	195.06	199.00	195.06	198.50	0.24	0.12%	197.90	190.00	37,601,660.00	-
20190507	iAu100g	-	-	-	-			-	0.00	0.00	-
20190507	iAu995	-	-	-	-			-	0.00	0.00	-
20190507	iAu9999	280.00	280.03	279.55	279.77	0.06	0.02%	279.83	7,623.56	2,133,312,985.80	-
20190507	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190507	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190507	白银延期	3,515.00	3,527.00	3,504.00	3,525.00	2.00	0.06%	3,518.00	2,172,438.00	7,642,677,802.00	13,198,122.00	多支付给空	123,780.00
20190507	黄金延期	281.82	282.27	281.10	281.80	-0.46	-0.16%	281.73	44,970.00	12,669,675,540.00	263,686.00	多支付给空	7,948.00
20190507	黄金单月延期	280.95	283.00	280.90	282.10	-0.85	-0.30%	282.45	3,860.40	1,090,342,700.00	590,462.00	多支付给空	2,960.00
20190507	黄金双月延期	285.45	286.10	284.75	285.50	-0.90	-0.31%	285.55	119.00	33,978,370.00	392,268.00	多支付给空	420.00
20190507	Mini黄金延期	281.55	282.26	281.15	281.83	-0.43	-0.15%	281.76	4,411.40	1,242,960,582.00	789,344.00	多支付给空	43,222.00
20190508	100克金条	280.32	283.44	280.31	283.37	0.75	0.27%	282.92	17.60	4,979,542.00	-
20190508	小金条	-	-	-	-			-	0.00	0.00	-
20190508	Au995	-	-	-	-			-	0.00	0.00	-
20190508	Au9995	282.85	283.60	282.40	282.91	1.36	0.48%	282.72	798.00	225,617,480.00	-
20190508	Au9999	280.71	283.09	280.71	282.65	0.90	0.32%	282.87	21,160.88	5,890,912,071.80	-
20190508	熊猫金币30g	-	-	-	-			-	0.00	0.00	-
20190508	Pt9995	197.00	197.00	196.58	196.70	-1.80	-0.91%	196.79	336.00	66,121,440.00	-
20190508	iAu100g	-	-	-	-			-	0.00	0.00	-
20190508	iAu995	-	-	-	-			-	0.00	0.00	-
20190508	iAu9999	277.60	280.80	277.60	280.51	0.74	0.26%	280.60	181.10	50,817,650.00	-
20190508	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190508	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190508	白银延期	3,512.00	3,533.00	3,510.00	3,526.00	8.00	0.23%	3,524.00	2,211,102.00	7,794,076,820.00	13,269,544.00	多支付给空	115,170.00
20190508	黄金延期	281.39	283.00	281.06	282.76	1.03	0.37%	282.48	51,648.00	14,589,597,420.00	259,418.00	多支付给空	15,154.00
20190508	黄金单月延期	282.40	284.50	282.05	283.60	1.15	0.41%	283.50	4,829.00	1,369,081,440.00	567,300.00	多支付给空	2,960.00
20190508	黄金双月延期	284.90	287.20	284.90	286.90	1.35	0.47%	286.65	166.80	47,810,840.00	392,756.00	多支付给空	420.00
20190508	Mini黄金延期	281.33	283.00	281.15	282.76	1.00	0.35%	282.51	5,277.40	1,490,944,292.00	779,052.00	空支付给多	49,206.00
20190509	100克金条	283.49	283.60	282.52	283.52	0.15	0.05%	283.29	16.20	4,589,382.00	-
20190509	小金条	-	-	-	-			-	0.00	0.00	-
20190509	Au995	-	-	-	-			-	0.00	0.00	-
20190509	Au9995	282.40	283.10	282.35	283.00	0.09	0.03%	282.78	614.00	173,627,980.00	-
20190509	Au9999	283.00	283.97	281.10	283.50	0.85	0.30%	282.93	21,546.24	6,070,082,410.40	-
20190509	熊猫金币30g	286.50	286.50	286.50	286.50	0.50	0.17%	286.50	0.06	17,190.00	-
20190509	Pt9995	196.36	196.36	194.75	194.79	-1.91	-0.97%	195.45	90.00	17,591,000.00	-
20190509	iAu100g	-	-	-	-			-	0.00	0.00	-
20190509	iAu995	-	-	-	-			-	0.00	0.00	-
20190509	iAu9999	280.30	281.80	280.10	281.80	1.29	0.46%	280.90	8,265.60	2,321,851,757.60	-
20190509	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190509	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190509	白银延期	3,527.00	3,540.00	3,515.00	3,529.00	5.00	0.14%	3,527.00	2,493,246.00	8,794,028,546.00	13,140,960.00	多支付给空	238,110.00
20190509	黄金延期	283.31	283.67	282.16	283.36	0.88	0.31%	282.91	59,526.00	16,840,588,480.00	258,120.00	多支付给空	13,974.00
20190509	黄金单月延期	284.20	284.50	282.60	283.95	0.45	0.16%	283.85	4,774.60	1,355,218,210.00	547,160.00	多支付给空	4,960.00
20190509	黄金双月延期	287.85	287.85	285.60	287.15	0.50	0.17%	286.65	3,503.40	1,004,229,320.00	404,828.00	多支付给空	420.00
20190509	Mini黄金延期	283.21	283.72	282.30	283.33	0.82	0.29%	282.95	7,544.80	2,134,871,386.00	761,930.00	多支付给空	25,602.00
20190510	100克金条	283.71	284.85	283.01	283.99	0.47	0.17%	283.89	19.60	5,564,400.00	-
20190510	小金条	-	-	-	-			-	0.00	0.00	-
20190510	Au995	-	-	-	-			-	0.00	0.00	-
20190510	Au9995	283.35	283.90	283.00	283.08	0.08	0.03%	283.45	524.00	148,529,860.00	-
20190510	Au9999	282.80	284.15	282.80	283.32	-0.18	-0.06%	283.55	23,187.94	6,524,181,001.20	-
20190510	熊猫金币30g	287.80	287.80	287.80	287.80	1.30	0.45%	287.80	0.06	17,268.00	-
20190510	Pt9995	193.33	194.75	193.33	194.30	-0.49	-0.25%	194.30	150.00	29,145,100.00	-
20190510	iAu100g	-	-	-	-			-	0.00	0.00	-
20190510	iAu995	-	-	-	-			-	0.00	0.00	-
20190510	iAu9999	279.50	282.50	279.50	282.00	0.20	0.07%	282.00	2,680.74	755,991,104.00	-
20190510	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190510	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190510	白银延期	3,523.00	3,533.00	3,517.00	3,521.00	-6.00	-0.17%	3,524.00	2,218,542.00	7,819,766,410.00	13,131,820.00	多支付给空	108,510.00
20190510	黄金延期	283.28	284.38	282.82	283.27	0.36	0.13%	283.53	78,900.00	22,370,536,240.00	255,838.00	多支付给空	18,444.00
20190510	黄金单月延期	284.35	285.80	284.10	284.80	0.95	0.33%	284.50	7,391.40	2,102,954,970.00	522,442.00	多支付给空	12,092.00
20190510	黄金双月延期	287.75	288.80	286.95	287.05	0.40	0.14%	287.65	2,412.80	694,083,300.00	404,388.00	多支付给空	420.00
20190510	Mini黄金延期	283.00	284.33	282.91	283.43	0.48	0.17%	283.59	9,877.80	2,801,311,116.00	765,774.00	多支付给空	29,612.00
20190513	100克金条	283.35	285.50	283.35	284.96	0.97	0.34%	284.65	38.00	10,817,076.00	-
20190513	小金条	-	-	-	-			-	0.00	0.00	-
20190513	Au995	-	-	-	-			-	0.00	0.00	-
20190513	Au9995	283.70	285.20	283.70	285.01	1.93	0.68%	284.92	532.00	151,440,760.00	-
20190513	Au9999	282.09	285.35	282.09	285.05	1.73	0.61%	285.11	21,662.98	6,139,698,745.60	-
20190513	熊猫金币30g	287.90	288.00	287.90	287.99	0.19	0.07%	287.99	0.72	207,354.00	-
20190513	Pt9995	194.40	194.40	194.16	194.25	-0.05	-0.03%	194.23	106.00	20,588,460.00	-
20190513	iAu100g	-	-	-	-			-	0.00	0.00	-
20190513	iAu995	-	-	-	-			-	0.00	0.00	-
20190513	iAu9999	281.01	283.80	281.01	283.70	1.70	0.60%	283.54	121.22	34,371,340.20	-
20190513	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190513	Ag99.99	3,553.00	3,553.00	3,553.00	3,553.00	4.00	0.11%	3,553.00	1,050.00	3,730,650.00	70.00
20190513	白银延期	3,520.00	3,533.00	3,520.00	3,523.00	-1.00	-0.03%	3,526.00	1,792,842.00	6,322,022,718.00	13,138,306.00	多支付给空	92,280.00
20190513	黄金延期	283.93	285.32	283.70	285.13	1.60	0.56%	284.69	78,582.00	22,371,672,820.00	268,310.00	多支付给空	4,536.00
20190513	黄金单月延期	284.90	286.75	284.90	286.00	1.50	0.53%	285.95	7,682.40	2,196,992,560.00	484,754.00	多支付给空	1,620.00
20190513	黄金双月延期	288.50	289.25	288.15	289.05	1.40	0.49%	288.65	122.60	35,387,000.00	405,076.00	多支付给空	2,800.00
20190513	Mini黄金延期	283.71	285.30	283.71	285.13	1.54	0.54%	284.79	8,449.60	2,406,364,584.00	769,888.00	多支付给空	34,314.00
20190514	100克金条	285.51	289.00	285.51	288.04	3.08	1.08%	288.38	62.60	18,053,012.00	-
20190514	小金条	-	-	-	-			-	0.00	0.00	-
20190514	Au995	-	-	-	-			-	0.00	0.00	-
20190514	Au9995	287.00	289.20	287.00	288.38	3.37	1.18%	288.32	706.00	203,559,640.00	-
20190514	Au9999	286.12	289.48	285.00	288.70	3.65	1.28%	288.84	25,309.96	7,275,697,607.20	-
20190514	熊猫金币30g	289.50	291.50	287.50	291.33	3.34	1.16%	290.57	0.72	209,217.00	-
20190514	Pt9995	197.03	197.03	196.63	196.78	2.53	1.30%	196.83	80.00	15,746,400.00	-
20190514	iAu100g	-	-	-	-			-	0.00	0.00	-
20190514	iAu995	-	-	-	-			-	0.00	0.00	-
20190514	iAu9999	283.30	288.46	283.30	288.26	4.56	1.61%	288.22	558.48	160,965,843.00	-
20190514	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190514	Ag99.99	3,582.00	3,582.00	3,582.00	3,582.00	29.00	0.82%	3,582.00	1,260.00	4,513,320.00	84.00
20190514	白银延期	3,523.00	3,564.00	3,518.00	3,551.00	25.00	0.71%	3,550.00	4,040,296.00	14,344,460,826.00	13,056,570.00	多支付给空	112,290.00
20190514	黄金延期	285.30	289.28	285.09	288.64	3.95	1.39%	288.28	111,464.00	32,133,297,800.00	279,790.00	空支付给多	13,920.00
20190514	黄金单月延期	286.55	290.60	286.55	289.10	3.15	1.10%	289.70	6,632.20	1,921,481,940.00	447,306.00	多支付给空	1,620.00
20190514	黄金双月延期	289.00	293.35	289.00	292.75	4.10	1.42%	292.65	122.60	35,878,850.00	405,382.00	多支付给空	1,300.00
20190514	Mini黄金延期	285.42	289.32	285.13	288.73	3.94	1.38%	288.27	13,997.60	4,035,098,926.00	761,284.00	多支付给空	48,272.00
20190515	100克金条	289.97	289.97	287.00	287.82	-0.22	-0.08%	288.00	20.20	5,817,636.00	-
20190515	小金条	-	-	-	-			-	0.00	0.00	-
20190515	Au995	-	-	-	-			-	0.00	0.00	-
20190515	Au9995	288.45	288.45	286.51	287.32	-1.06	-0.37%	287.97	442.00	127,285,820.00	-
20190515	Au9999	289.50	289.50	287.50	287.59	-1.11	-0.38%	288.14	18,646.00	5,340,721,569.00	-
20190515	熊猫金币30g	291.20	291.20	290.80	291.03	-0.30	-0.10%	291.03	0.36	104,772.00	-
20190515	Pt9995	195.98	196.00	195.80	195.80	-0.98	-0.50%	195.84	52.00	10,183,880.00	-
20190515	iAu100g	-	-	-	-			-	0.00	0.00	-
20190515	iAu995	-	-	-	-			-	0.00	0.00	-
20190515	iAu9999	288.00	288.00	286.50	286.95	-1.31	-0.45%	286.85	909.30	260,838,352.00	-
20190515	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190515	Ag99.99	3,583.00	3,583.00	3,570.00	3,577.00	-5.00	-0.14%	3,577.00	2,130.00	7,619,700.00	142.00
20190515	白银延期	3,555.00	3,563.00	3,538.00	3,541.00	-9.00	-0.25%	3,551.00	2,296,170.00	8,153,962,134.00	12,889,056.00	多支付给空	137,220.00
20190515	黄金延期	289.03	289.29	287.37	287.69	-0.59	-0.20%	288.25	72,686.00	20,952,237,360.00	286,390.00	空支付给多	11,930.00
20190515	黄金单月延期	288.65	290.00	287.70	287.90	-1.80	-0.62%	288.80	6,692.00	1,932,681,500.00	412,764.00	多支付给空	1,620.00
20190515	黄金双月延期	292.75	293.45	290.85	291.05	-1.60	-0.55%	291.80	250.20	73,004,540.00	404,196.00	多支付给空	1,100.00
20190515	Mini黄金延期	289.01	289.35	287.42	287.71	-0.56	-0.19%	288.46	8,189.80	2,362,493,988.00	765,608.00	空支付给多	43,300.00
20190516	100克金条	287.82	288.90	287.01	288.61	0.79	0.27%	288.28	37.60	10,839,696.00	-
20190516	小金条	-	-	-	-			-	0.00	0.00	-
20190516	Au995	-	-	-	-			-	0.00	0.00	-
20190516	Au9995	288.55	288.80	288.40	288.61	1.29	0.45%	288.58	480.00	138,518,780.00	-
20190516	Au9999	289.45	289.45	288.10	288.71	1.12	0.39%	288.73	20,346.44	5,837,989,283.80	-
20190516	熊猫金币30g	-	-	-	-			-	0.00	0.00	-
20190516	Pt9995	193.60	193.95	193.50	193.51	-2.29	-1.17%	193.60	404.00	78,217,820.00	-
20190516	iAu100g	-	-	-	-			-	0.00	0.00	-
20190516	iAu995	-	-	-	-			-	0.00	0.00	-
20190516	iAu9999	286.82	288.00	286.82	287.95	1.00	0.35%	287.77	270.54	77,854,016.80	-
20190516	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190516	Ag99.99	3,578.00	3,578.00	3,578.00	3,578.00	1.00	0.03%	3,578.00	1,680.00	6,011,040.00	112.00
20190516	白银延期	3,550.00	3,555.00	3,543.00	3,549.00	-2.00	-0.06%	3,548.00	1,574,906.00	5,589,084,658.00	12,896,340.00	多支付给空	137,820.00
20190516	黄金延期	288.98	289.45	288.08	288.77	0.52	0.18%	288.81	70,596.00	20,389,197,260.00	298,280.00	多支付给空	15,548.00
20190516	黄金单月延期	289.40	289.70	288.35	289.05	0.25	0.09%	288.90	3,737.60	1,079,727,850.00	398,564.00	多支付给空
20190516	黄金双月延期	295.00	295.00	291.50	292.25	0.45	0.15%	291.95	296.60	86,596,910.00	403,430.00	多支付给空	2,800.00
20190516	Mini黄金延期	288.86	289.35	288.00	288.86	0.40	0.14%	288.79	7,156.80	2,066,881,504.00	761,992.00	空支付给多	40,246.00
20190517	100克金条	289.65	289.65	287.10	288.35	-0.26	-0.09%	287.97	18.80	5,413,990.00	-
20190517	小金条	-	-	-	-			-	0.00	0.00	-
20190517	Au995	-	-	-	-			-	0.00	0.00	-
20190517	Au9995	287.00	288.05	287.00	288.04	-0.57	-0.20%	287.73	520.00	149,622,000.00	-
20190517	Au9999	289.35	289.35	286.85	288.00	-0.71	-0.25%	287.74	15,595.66	4,482,430,743.20	-
20190517	熊猫金币30g	-	-	-	-			-	0.00	0.00	-
20190517	Pt9995	192.50	192.50	190.55	190.65	-2.86	-1.48%	190.97	400.00	76,391,320.00	-
20190517	iAu100g	-	-	-	-			-	0.00	0.00	-
20190517	iAu995	-	-	-	-			-	0.00	0.00	-
20190517	iAu9999	288.00	288.00	287.00	287.07	-0.88	-0.31%	287.07	81.28	23,333,560.00	-
20190517	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190517	Ag99.99	3,538.00	3,538.00	3,538.00	3,538.00	-40.00	-1.12%	3,538.00	2,310.00	8,172,780.00	154.00
20190517	白银延期	3,548.00	3,551.00	3,503.00	3,510.00	-38.00	-1.07%	3,520.00	4,075,126.00	14,344,456,364.00	13,128,942.00	多支付给空	79,560.00
20190517	黄金延期	288.10	288.54	286.75	288.10	-0.71	-0.25%	287.71	75,118.00	21,612,309,720.00	293,298.00	空支付给多	19,650.00
20190517	黄金单月延期	288.20	288.65	286.65	288.65	-0.25	-0.09%	287.55	6,170.00	1,774,110,700.00	379,908.00	多支付给空	1,840.00
20190517	黄金双月延期	291.80	291.80	290.20	291.60	-0.35	-0.12%	290.85	335.80	97,672,100.00	403,566.00	多支付给空	2,800.00
20190517	Mini黄金延期	288.11	288.50	287.00	288.20	-0.59	-0.20%	287.80	10,479.80	3,016,104,218.00	746,004.00	多支付给空	69,834.00
20190520	100克金条	287.13	287.36	286.16	286.91	-1.44	-0.50%	286.84	24.40	6,998,962.00	-
20190520	小金条	-	-	-	-			-	0.00	0.00	-
20190520	Au995	-	-	-	-			-	0.00	0.00	-
20190520	Au9995	288.20	288.20	286.20	286.50	-1.54	-0.53%	286.68	360.00	103,206,180.00	-
20190520	Au9999	289.00	289.00	286.23	287.19	-0.81	-0.28%	286.49	22,197.22	6,362,639,783.80	-
20190520	熊猫金币30g	289.00	289.00	289.00	289.00	-2.03	-0.70%	289.00	0.06	17,340.00	-
20190520	Pt9995	190.05	190.10	189.00	189.12	-1.53	-0.80%	189.21	184.00	34,815,420.00	-
20190520	iAu100g	-	-	-	-			-	0.00	0.00	-
20190520	iAu995	-	-	-	-			-	0.00	0.00	-
20190520	iAu9999	286.50	287.31	284.31	284.69	-2.38	-0.83%	284.71	440.50	125,416,964.80	-
20190520	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190520	Ag99.99	3,522.00	3,522.00	3,522.00	3,522.00	-16.00	-0.45%	3,522.00	90.00	316,980.00	6.00
20190520	白银延期	3,506.00	3,510.00	3,487.00	3,491.00	-29.00	-0.82%	3,498.00	2,920,166.00	10,215,588,608.00	13,472,284.00	多支付给空	122,820.00
20190520	黄金延期	288.20	288.20	286.08	286.67	-1.04	-0.36%	286.66	79,058.00	22,663,499,640.00	282,610.00	多支付给空	17,644.00
20190520	黄金单月延期	287.40	287.40	286.20	286.55	-1.00	-0.35%	286.50	3,091.20	885,684,930.00	369,554.00	多支付给空	2,960.00
20190520	黄金双月延期	291.20	291.20	289.15	289.30	-1.55	-0.53%	289.35	2,363.00	683,689,870.00	401,246.00	多支付给空	420.00
20190520	Mini黄金延期	288.20	288.20	286.23	286.64	-1.16	-0.40%	286.66	12,113.80	3,472,649,916.00	748,736.00	多支付给空	59,924.00
20190521	100克金条	286.51	286.99	286.22	286.74	-0.17	-0.06%	286.63	16.80	4,815,408.00	-
20190521	小金条	-	-	-	-			-	0.00	0.00	-
20190521	Au995	-	-	-	-			-	0.00	0.00	-
20190521	Au9995	286.40	286.60	286.01	286.43	-0.07	-0.02%	286.25	426.00	121,945,060.00	-
20190521	Au9999	287.89	287.89	286.06	286.60	-0.59	-0.21%	286.41	16,758.22	4,759,807,500.40	-
20190521	熊猫金币30g	289.00	289.00	289.00	289.00	0.00	0.00%	289.00	0.12	34,680.00	-
20190521	Pt9995	187.00	187.36	187.00	187.15	-1.97	-1.04%	187.05	798.00	149,268,180.00	-
20190521	iAu100g	-	-	-	-			-	0.00	0.00	-
20190521	iAu995	-	-	-	-			-	0.00	0.00	-
20190521	iAu9999	285.50	285.50	280.28	284.41	-0.28	-0.10%	283.90	755.58	214,509,636.00	-
20190521	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190521	Ag99.99	3,525.00	3,525.00	3,525.00	3,525.00	3.00	0.09%	3,525.00	60.00	211,500.00	4.00
20190521	白银延期	3,493.00	3,505.00	3,492.00	3,497.00	-1.00	-0.03%	3,497.00	1,450,936.00	5,075,264,732.00	13,513,162.00	多支付给空	153,360.00
20190521	黄金延期	286.50	287.15	286.03	286.56	-0.10	-0.03%	286.50	47,750.00	13,680,772,500.00	273,532.00	空支付给多	21,800.00
20190521	黄金单月延期	287.80	287.80	286.25	286.85	0.35	0.12%	286.75	4,767.40	1,367,143,810.00	347,606.00	多支付给空	2,960.00
20190521	黄金双月延期	289.45	290.15	288.65	288.75	-0.60	-0.21%	288.90	2,075.20	599,551,070.00	413,988.00	多支付给空	5,200.00
20190521	Mini黄金延期	286.63	287.14	286.11	286.58	-0.08	-0.03%	286.53	4,696.00	1,345,587,596.00	754,834.00	多支付给空	19,904.00
20190522	100克金条	286.16	286.98	284.21	286.53	-0.21	-0.07%	286.46	18.00	5,156,432.00	-
20190522	小金条	-	-	-	-			-	0.00	0.00	-
20190522	Au995	-	-	-	-			-	0.00	0.00	-
20190522	Au9995	286.00	286.20	285.90	286.14	-0.29	-0.10%	286.05	404.00	115,567,200.00	-
20190522	Au9999	287.00	287.00	285.30	286.37	-0.23	-0.08%	286.14	24,316.98	6,919,643,021.00	-
20190522	熊猫金币30g	288.00	290.00	280.01	288.82	-0.18	-0.06%	287.96	0.60	172,776.00	-
20190522	Pt9995	187.00	187.20	186.50	186.60	-0.55	-0.29%	186.79	466.00	87,046,320.00	-
20190522	iAu100g	-	-	-	-			-	0.00	0.00	-
20190522	iAu995	-	-	-	-			-	0.00	0.00	-
20190522	iAu9999	284.00	284.00	283.90	283.92	-0.49	-0.17%	283.93	480.62	136,464,239.00	-
20190522	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190522	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190522	白银延期	3,488.00	3,501.00	3,484.00	3,492.00	-5.00	-0.14%	3,492.00	1,792,928.00	6,262,548,936.00	13,703,732.00	多支付给空	113,280.00
20190522	黄金延期	285.50	286.33	285.30	286.21	-0.29	-0.10%	285.92	49,154.00	14,054,462,940.00	260,002.00	多支付给空	17,454.00
20190522	黄金单月延期	286.80	286.80	285.10	286.30	-0.45	-0.16%	286.05	5,947.40	1,701,368,100.00	332,068.00	多支付给空
20190522	黄金双月延期	288.45	288.90	288.00	288.60	-0.30	-0.10%	288.70	1,054.00	304,273,830.00	423,862.00	多支付给空	6,800.00
20190522	Mini黄金延期	285.77	286.33	285.35	286.23	-0.30	-0.10%	285.91	5,394.00	1,542,200,358.00	745,370.00	空支付给多	31,510.00
20190523	100克金条	285.41	287.40	285.41	286.95	0.42	0.15%	286.89	19.40	5,565,676.00	-
20190523	小金条	-	-	-	-			-	0.00	0.00	-
20190523	Au995	-	-	-	-			-	0.00	0.00	-
20190523	Au9995	286.60	286.85	286.50	286.72	0.58	0.20%	286.66	450.00	128,999,660.00	-
20190523	Au9999	286.37	287.04	285.91	286.61	0.24	0.08%	286.74	20,148.72	5,724,228,616.40	-
20190523	熊猫金币30g	291.00	291.00	290.00	290.60	1.78	0.62%	290.60	0.30	87,180.00	-
20190523	Pt9995	184.60	184.85	184.00	184.73	-1.87	-1.00%	184.48	282.00	52,023,620.00	-
20190523	iAu100g	-	-	-	-			-	0.00	0.00	-
20190523	iAu995	-	-	-	-			-	0.00	0.00	-
20190523	iAu9999	284.50	284.50	284.20	284.20	0.28	0.10%	284.21	343.22	97,548,147.20	-
20190523	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190523	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190523	白银延期	3,500.00	3,507.00	3,496.00	3,502.00	10.00	0.29%	3,501.00	1,475,858.00	5,167,623,916.00	13,779,734.00	多支付给空	159,330.00
20190523	黄金延期	286.51	286.90	286.38	286.79	0.87	0.30%	286.73	46,454.00	13,320,174,080.00	258,852.00	空支付给多	12,272.00
20190523	黄金单月延期	287.60	287.60	286.60	287.15	1.10	0.38%	287.15	2,493.60	716,111,270.00	319,978.00	多支付给空
20190523	黄金双月延期	289.05	289.70	288.95	289.50	0.80	0.28%	289.40	89.80	25,989,460.00	423,330.00	多支付给空	5,800.00
20190523	Mini黄金延期	286.60	287.00	286.42	286.78	0.87	0.30%	286.74	4,081.60	1,170,377,692.00	751,552.00	多支付给空	17,310.00
20190524	100克金条	288.00	288.70	288.00	288.32	1.37	0.48%	288.20	10.40	2,997,280.00	-
20190524	小金条	-	-	-	-			-	0.00	0.00	-
20190524	Au995	-	-	-	-			-	0.00	0.00	-
20190524	Au9995	287.50	288.60	287.50	288.17	1.45	0.51%	288.32	900.00	259,493,200.00	-
20190524	Au9999	288.48	288.83	287.00	288.54	1.93	0.67%	288.42	15,941.86	4,503,119,101.60	-
20190524	熊猫金币30g	290.00	290.00	290.00	290.00	-0.60	-0.21%	290.00	0.30	87,000.00	-
20190524	Pt9995	184.73	185.27	184.50	185.22	0.49	0.27%	184.70	334.00	61,691,420.00	-
20190524	iAu100g	-	-	-	-			-	0.00	0.00	-
20190524	iAu995	-	-	-	-			-	0.00	0.00	-
20190524	iAu9999	286.00	286.30	285.73	285.90	1.70	0.60%	286.00	139.90	40,012,759.60	-
20190524	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190524	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190524	白银延期	3,505.00	3,523.00	3,505.00	3,517.00	16.00	0.46%	3,517.00	3,093,820.00	10,881,101,500.00	13,536,208.00	多支付给空	185,520.00
20190524	黄金延期	287.30	288.97	287.08	288.45	1.72	0.60%	288.30	80,896.00	23,322,532,380.00	265,068.00	多支付给空	11,628.00
20190524	黄金单月延期	288.30	289.00	287.95	288.50	1.35	0.47%	288.60	1,876.60	541,575,950.00	324,148.00	多支付给空
20190524	黄金双月延期	290.75	291.75	290.05	291.00	1.60	0.55%	291.20	258.00	75,125,950.00	424,306.00	多支付给空	2,800.00
20190524	Mini黄金延期	287.21	288.88	287.12	288.43	1.69	0.59%	288.31	7,988.60	2,303,253,210.00	740,974.00	多支付给空	70,834.00
20190527	100克金条	288.01	288.82	287.80	288.71	0.39	0.14%	288.55	39.20	11,311,226.00	-
20190527	小金条	-	-	-	-			-	0.00	0.00	-
20190527	Au995	-	-	-	-			-	0.00	0.00	-
20190527	Au9995	288.10	288.45	288.10	288.25	0.08	0.03%	288.30	464.00	133,775,760.00	-
20190527	Au9999	288.75	288.75	287.55	288.37	-0.17	-0.06%	288.42	16,587.64	4,746,852,658.20	-
20190527	熊猫金币30g	293.00	293.00	291.30	292.22	2.22	0.77%	292.22	0.30	87,666.00	-
20190527	Pt9995	185.40	185.40	184.48	184.60	-0.62	-0.33%	184.73	238.00	43,968,100.00	-
20190527	iAu100g	-	-	-	-			-	0.00	0.00	-
20190527	iAu995	-	-	-	-			-	0.00	0.00	-
20190527	iAu9999	285.61	286.00	285.48	285.55	-0.35	-0.12%	285.51	33.86	9,667,401.20	-
20190527	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190527	Ag99.99	3,548.00	3,548.00	3,548.00	3,548.00	23.00	0.65%	3,548.00	600.00	2,128,800.00	40.00
20190527	白银延期	3,516.00	3,521.00	3,510.00	3,514.00	-3.00	-0.09%	3,516.00	1,375,860.00	4,838,351,906.00	13,534,894.00	多支付给空	229,650.00
20190527	黄金延期	288.06	288.65	287.60	288.36	0.06	0.02%	288.25	38,796.00	11,182,999,240.00	264,692.00	多支付给空	10,176.00
20190527	黄金单月延期	288.10	288.70	287.65	288.70	0.10	0.03%	288.65	821.40	237,107,760.00	319,876.00	多支付给空	1,100.00
20190527	黄金双月延期	291.00	291.40	289.60	291.10	-0.10	-0.03%	290.90	9.80	2,851,050.00	424,310.00	多支付给空	2,800.00
20190527	Mini黄金延期	288.10	288.61	287.60	288.40	0.09	0.03%	288.26	2,742.00	790,411,046.00	747,114.00	空支付给多	16,544.00
20190528	100克金条	287.60	288.60	287.60	288.21	-0.50	-0.17%	288.33	19.80	5,709,090.00	-
20190528	小金条	-	-	-	-			-	0.00	0.00	-
20190528	Au995	-	-	-	-			-	0.00	0.00	-
20190528	Au9995	287.90	288.20	287.90	288.10	-0.15	-0.05%	288.04	544.00	156,693,920.00	-
20190528	Au9999	288.88	288.88	287.80	288.50	0.13	0.05%	288.15	10,479.34	2,984,543,388.60	-
20190528	熊猫金币30g	291.90	291.90	290.90	291.56	-0.66	-0.23%	291.56	0.18	52,482.00	-
20190528	Pt9995	187.00	187.00	186.33	186.34	1.74	0.94%	186.78	190.00	35,488,480.00	-
20190528	iAu100g	279.00	279.00	279.00	279.00	-1.00	-0.36%	279.00	0.20	55,800.00	-
20190528	iAu995	-	-	-	-			-	0.00	0.00	-
20190528	iAu9999	285.03	285.80	285.03	285.60	0.05	0.02%	285.53	920.06	262,713,094.40	-
20190528	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190528	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190528	白银延期	3,515.00	3,519.00	3,506.00	3,508.00	-8.00	-0.23%	3,510.00	927,722.00	3,256,764,136.00	13,524,240.00	多支付给空	146,910.00
20190528	黄金延期	288.39	288.45	287.80	288.35	0.10	0.03%	288.13	42,082.00	12,125,238,480.00	266,416.00	空支付给多	13,586.00
20190528	黄金单月延期	288.30	288.70	287.95	288.30	-0.35	-0.12%	288.20	1,253.00	361,115,330.00	315,462.00	多支付给空	1,100.00
20190528	黄金双月延期	291.00	291.00	290.30	290.90	0.00	0.00%	290.90	402.20	116,994,450.00	424,528.00	多支付给空	2,800.00
20190528	Mini黄金延期	288.17	288.41	287.80	288.38	0.12	0.04%	288.09	2,147.00	618,550,300.00	727,228.00	空支付给多	27,852.00
20190529	100克金条	287.53	288.80	287.17	288.72	0.51	0.18%	288.08	18.20	5,243,116.00	-
20190529	小金条	-	-	-	-			-	0.00	0.00	-
20190529	Au995	-	-	-	-			-	0.00	0.00	-
20190529	Au9995	287.45	288.50	287.30	288.50	0.40	0.14%	287.92	586.00	168,726,420.00	-
20190529	Au9999	287.51	288.70	287.00	288.69	0.19	0.07%	288.05	17,203.98	4,906,509,001.20	-
20190529	熊猫金币30g	-	-	-	-			-	0.00	0.00	-
20190529	Pt9995	183.70	184.15	183.70	184.05	-2.29	-1.23%	183.95	214.00	39,365,520.00	-
20190529	iAu100g	-	-	-	-			-	0.00	0.00	-
20190529	iAu995	-	-	-	-			-	0.00	0.00	-
20190529	iAu9999	284.50	285.65	284.50	285.51	-0.09	-0.03%	285.38	122.52	34,965,653.00	-
20190529	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190529	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190529	白银延期	3,504.00	3,504.00	3,477.00	3,492.00	-18.00	-0.51%	3,486.00	4,592,686.00	16,011,955,136.00	14,053,524.00	多支付给空	83,970.00
20190529	黄金延期	288.10	288.77	287.08	288.71	0.58	0.20%	287.87	59,258.00	17,059,185,840.00	262,252.00	空支付给多	16,262.00
20190529	黄金单月延期	287.90	288.95	287.30	288.70	0.50	0.17%	288.15	1,794.40	517,097,970.00	297,576.00	多支付给空	1,200.00
20190529	黄金双月延期	290.15	291.35	289.50	290.65	-0.25	-0.09%	290.15	123.40	35,807,490.00	424,562.00	多支付给空	2,800.00
20190529	Mini黄金延期	288.04	288.65	287.10	288.62	0.53	0.18%	287.91	7,068.60	2,035,130,906.00	735,170.00	多支付给空	15,548.00
20190530	100克金条	288.50	289.00	287.52	287.91	-0.81	-0.28%	288.04	14.00	4,032,594.00	-
20190530	小金条	-	-	-	-			-	0.00	0.00	-
20190530	Au995	-	-	-	-			-	0.00	0.00	-
20190530	Au9995	287.70	287.70	287.00	287.18	-1.32	-0.46%	287.27	628.00	180,406,660.00	-
20190530	Au9999	287.95	288.99	287.00	287.10	-1.59	-0.55%	287.48	18,774.54	5,401,784,085.60	-
20190530	熊猫金币30g	292.80	293.00	291.60	292.46	0.90	0.31%	292.46	0.18	52,644.00	-
20190530	Pt9995	183.20	183.20	182.50	182.50	-1.55	-0.84%	182.68	174.00	31,787,840.00	-
20190530	iAu100g	-	-	-	-			-	0.00	0.00	-
20190530	iAu995	-	-	-	-			-	0.00	0.00	-
20190530	iAu9999	285.50	285.50	284.10	284.56	-0.95	-0.33%	284.74	440.22	125,351,582.00	-
20190530	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190530	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190530	白银延期	3,490.00	3,502.00	3,479.00	3,482.00	-4.00	-0.11%	3,489.00	2,008,126.00	7,006,953,376.00	14,051,790.00	多支付给空	196,770.00
20190530	黄金延期	288.62	288.96	287.05	287.13	-0.74	-0.26%	287.73	52,576.00	15,127,709,260.00	263,478.00	多支付给空	18,296.00
20190530	黄金单月延期	289.20	289.20	287.30	287.45	-0.70	-0.24%	287.65	1,818.60	523,127,830.00	288,576.00	多支付给空	1,200.00
20190530	黄金双月延期	288.80	291.75	288.80	289.95	-0.20	-0.07%	290.10	212.60	61,675,870.00	424,644.00	多支付给空	6,800.00
20190530	Mini黄金延期	288.43	288.88	287.09	287.19	-0.72	-0.25%	287.71	4,660.80	1,340,965,196.00	717,030.00	空支付给多	26,360.00
20190531	100克金条	287.91	290.50	287.91	290.46	2.55	0.89%	289.78	47.60	13,793,846.00	-
20190531	小金条	-	-	-	-			-	0.00	0.00	-
20190531	Au995	-	-	-	-			-	0.00	0.00	-
20190531	Au9995	290.00	290.70	289.90	290.55	3.37	1.17%	290.09	508.00	147,368,820.00	-
20190531	Au9999	288.37	290.87	287.50	290.80	3.70	1.29%	290.18	9,596.96	2,750,817,255.40	-
20190531	熊猫金币30g	292.00	293.00	292.00	292.68	0.22	0.08%	292.68	0.30	87,804.00	-
20190531	Pt9995	182.60	182.70	182.30	182.37	-0.13	-0.07%	182.55	242.00	44,178,400.00	-
20190531	iAu100g	-	-	-	-			-	0.00	0.00	-
20190531	iAu995	-	-	-	-			-	0.00	0.00	-
20190531	iAu9999	284.52	288.50	284.52	288.49	3.93	1.38%	288.34	260.90	75,229,669.00	-
20190531	白银现货	-	-	-	-			-	0.00	0.00	0.00
20190531	Ag99.99	-	-	-	-			-	0.00	0.00	0.00
20190531	白银延期	3,487.00	3,511.00	3,484.00	3,508.00	19.00	0.54%	3,502.00	3,023,116.00	10,588,059,648.00	13,700,140.00	多支付给空	151,890.00
20190531	黄金延期	287.28	290.75	287.28	290.72	2.99	1.04%	289.44	92,734.00	26,841,130,200.00	260,700.00	空支付给多	24,998.00
20190531	黄金单月延期	287.25	290.65	287.25	290.45	2.80	0.97%	290.20	6,616.80	1,920,157,980.00	255,514.00	多支付给空	1,000.00
20190531	黄金双月延期	290.80	293.40	290.70	293.20	3.10	1.07%	292.75	79.40	23,244,150.00	425,188.00	多支付给空	2,800.00
20190531	Mini黄金延期	287.33	290.80	287.33	290.65	2.94	1.02%	289.70	11,772.00	3,410,462,138.00	674,164.00	多支付给空	50,540.00

分享到：

每日行情详情

上海黄金交易所2019年5月交易金价表

相关公告

会员单位专栏

战略合作伙伴

友情链接

关于上金所

数据资讯

会员服务

其他