📅 实际查询日期: 2026-07-03
近90日收盘价走势
近90日成交量
| 交易日期 |
收盘价(元/克) |
开盘价(元/克) |
最高价(元/克) |
最低价(元/克) |
涨跌幅(%) |
涨跌额(元) |
成交量(千克) |
成交额(亿元) |
持仓方向 |
| 2026-07-03 |
910.26 |
888.00 |
914.72 |
886.19 |
262.70 |
23.14 |
40,402.00 |
366.45 |
多支付给空 |
| 2026-07-02 |
886.96 |
881.00 |
897.67 |
876.64 |
221.14 |
15.79 |
50,728.00 |
450.02 |
空支付给多 |
| 2026-07-01 |
867.77 |
879.00 |
886.50 |
866.00 |
-122.48 |
-3.06 |
32,540.00 |
283.48 |
多支付给空 |
| 2026-06-30 |
878.53 |
883.90 |
885.50 |
862.13 |
-97.72 |
-9.46 |
52,190.00 |
454.49 |
多支付给空 |
| 2026-06-29 |
887.20 |
883.00 |
894.97 |
882.22 |
49.27 |
9.93 |
48,028.00 |
426.49 |
多支付给空 |
| 2026-06-26 |
882.85 |
872.00 |
884.20 |
870.76 |
111.09 |
9.59 |
38,350.00 |
336.43 |
多支付给空 |
| 2026-06-25 |
873.15 |
885.30 |
887.50 |
865.79 |
-230.27 |
-19.49 |
54,840.00 |
478.90 |
多支付给空 |
| 2026-06-24 |
893.73 |
898.99 |
904.50 |
884.57 |
-52.09 |
-9.82 |
45,664.00 |
407.62 |
多支付给空 |
| 2026-06-23 |
898.41 |
916.00 |
917.01 |
895.69 |
-175.94 |
-15.08 |
35,878.00 |
324.18 |
多支付给空 |
| 2026-06-22 |
914.50 |
915.41 |
920.19 |
908.20 |
-227.51 |
-24.51 |
40,438.00 |
369.40 |
空支付给多 |
| 2026-06-18 |
935.79 |
939.00 |
950.80 |
930.93 |
-42.46 |
-4.93 |
39,280.00 |
368.84 |
空支付给多 |
| 2026-06-17 |
939.78 |
942.00 |
945.90 |
936.69 |
-1.38 |
-1.44 |
38,186.00 |
359.23 |
空支付给多 |
| 2026-06-16 |
939.91 |
941.99 |
948.90 |
936.37 |
17.80 |
8.47 |
39,656.00 |
373.25 |
空支付给多 |
| 2026-06-15 |
938.24 |
914.94 |
943.12 |
908.92 |
339.99 |
29.86 |
37,206.00 |
346.55 |
空支付给多 |
| 2026-06-12 |
907.39 |
890.07 |
915.00 |
883.48 |
129.16 |
13.28 |
43,994.00 |
399.64 |
多支付给空 |
| 2026-06-11 |
895.82 |
906.00 |
913.00 |
883.33 |
-214.86 |
-20.93 |
61,770.00 |
552.29 |
空支付给多 |
| 2026-06-10 |
915.49 |
947.50 |
951.24 |
909.75 |
-302.42 |
-31.10 |
60,130.00 |
551.24 |
多支付给空 |
| 2026-06-09 |
944.04 |
945.00 |
950.00 |
942.65 |
29.85 |
-3.10 |
22,924.00 |
217.00 |
多支付给空 |
| 2026-06-08 |
941.23 |
974.00 |
974.60 |
932.50 |
-338.03 |
-30.73 |
66,230.00 |
627.29 |
多支付给空 |
| 2026-06-05 |
974.16 |
983.50 |
984.75 |
966.60 |
-1.54 |
-0.33 |
32,018.00 |
311.20 |
多支付给空 |
| 2026-06-04 |
974.31 |
974.73 |
978.50 |
966.95 |
9.35 |
-1.66 |
35,260.00 |
343.61 |
多支付给空 |
| 2026-06-03 |
973.40 |
985.99 |
986.99 |
971.88 |
-137.79 |
-5.79 |
29,598.00 |
288.87 |
多支付给空 |
| 2026-06-02 |
987.00 |
982.00 |
988.58 |
970.29 |
59.01 |
0.75 |
44,352.00 |
434.29 |
多支付给空 |
| 2026-06-01 |
981.21 |
986.00 |
999.50 |
980.00 |
-28.05 |
0.61 |
35,280.00 |
347.95 |
多支付给空 |
| 2026-05-29 |
983.97 |
960.96 |
986.93 |
958.40 |
236.89 |
20.92 |
41,450.00 |
406.46 |
多支付给空 |
| 2026-05-28 |
961.20 |
969.00 |
978.00 |
956.00 |
-210.62 |
-22.92 |
80,918.00 |
779.28 |
多支付给空 |
| 2026-05-27 |
981.88 |
986.99 |
991.47 |
979.90 |
-99.62 |
-12.22 |
37,404.00 |
368.10 |
多支付给空 |
| 2026-05-26 |
991.76 |
1,000.00 |
1,001.50 |
990.25 |
-50.46 |
-4.80 |
32,004.00 |
318.15 |
空支付给多 |
| 2026-05-25 |
996.79 |
990.76 |
1,002.00 |
985.06 |
50.21 |
4.80 |
27,950.00 |
278.54 |
多支付给空 |
| 2026-05-22 |
991.81 |
991.70 |
998.98 |
986.00 |
15.85 |
-3.09 |
27,396.00 |
271.77 |
多支付给空 |
| 2026-05-21 |
990.24 |
987.70 |
1,001.94 |
981.49 |
54.22 |
6.20 |
34,654.00 |
344.78 |
空支付给多 |
| 2026-05-20 |
984.90 |
996.00 |
998.70 |
979.25 |
-132.45 |
-13.61 |
70,216.00 |
690.96 |
空支付给多 |
| 2026-05-19 |
998.12 |
999.00 |
1,005.43 |
995.00 |
-10.81 |
1.49 |
41,134.00 |
410.73 |
空支付给多 |
| 2026-05-18 |
999.20 |
1,001.00 |
1,004.50 |
987.10 |
-62.95 |
-9.47 |
66,122.00 |
659.00 |
多支付给空 |
| 2026-05-15 |
1,005.53 |
1,026.60 |
1,029.56 |
1,000.01 |
-221.53 |
-20.74 |
81,424.00 |
821.31 |
多支付给空 |
| 2026-05-14 |
1,028.31 |
1,029.00 |
1,030.80 |
1,022.00 |
-12.82 |
0.06 |
36,624.00 |
375.86 |
多支付给空 |
| 2026-05-13 |
1,029.63 |
1,029.80 |
1,032.67 |
1,017.30 |
12.35 |
-3.82 |
34,600.00 |
355.78 |
多支付给空 |
| 2026-05-12 |
1,028.36 |
1,024.00 |
1,040.80 |
1,023.00 |
32.78 |
2.22 |
49,802.00 |
514.68 |
空支付给多 |
| 2026-05-11 |
1,025.00 |
1,034.40 |
1,040.50 |
1,018.94 |
-84.74 |
-11.33 |
44,116.00 |
452.69 |
空支付给多 |
| 2026-05-08 |
1,033.76 |
1,038.51 |
1,044.00 |
1,030.00 |
-46.31 |
-0.49 |
30,634.00 |
317.47 |
空支付给多 |
| 2026-05-07 |
1,038.57 |
1,030.00 |
1,041.78 |
1,022.06 |
117.98 |
16.63 |
42,720.00 |
441.83 |
多支付给空 |
| 2026-05-06 |
1,026.46 |
1,017.87 |
1,026.74 |
1,014.42 |
123.18 |
19.33 |
35,900.00 |
366.88 |
空支付给多 |
| 2026-04-30 |
1,013.97 |
1,007.50 |
1,014.40 |
995.20 |
51.65 |
2.74 |
46,212.00 |
465.42 |
多支付给空 |
| 2026-04-29 |
1,008.76 |
1,007.00 |
1,015.50 |
1,005.00 |
-121.62 |
-18.13 |
60,870.00 |
615.54 |
多支付给空 |
| 2026-04-28 |
1,021.18 |
1,035.00 |
1,036.90 |
1,018.76 |
-157.40 |
-16.15 |
60,694.00 |
623.27 |
多支付给空 |
| 2026-04-27 |
1,037.51 |
1,037.30 |
1,043.30 |
1,033.51 |
43.08 |
3.38 |
36,904.00 |
382.82 |
多支付给空 |
| 2026-04-24 |
1,033.06 |
1,039.50 |
1,044.34 |
1,027.00 |
-36.84 |
-6.62 |
59,404.00 |
614.32 |
空支付给多 |
| 2026-04-23 |
1,036.88 |
1,047.00 |
1,048.18 |
1,033.89 |
-111.20 |
-8.91 |
71,406.00 |
742.40 |
空支付给多 |
| 2026-04-22 |
1,048.54 |
1,052.98 |
1,052.98 |
1,036.00 |
-17.52 |
-4.13 |
75,672.00 |
791.37 |
空支付给多 |
| 2026-04-21 |
1,050.38 |
1,054.56 |
1,057.84 |
1,048.22 |
-25.07 |
-5.54 |
53,454.00 |
562.69 |
多支付给空 |
| 2026-04-20 |
1,053.02 |
1,054.00 |
1,070.80 |
1,045.00 |
0.76 |
0.61 |
65,724.00 |
694.00 |
多支付给空 |
| 2026-04-17 |
1,052.94 |
1,058.84 |
1,058.89 |
1,047.52 |
-52.53 |
-5.04 |
30,756.00 |
323.68 |
多支付给空 |
| 2026-04-16 |
1,058.50 |
1,055.50 |
1,061.25 |
1,050.55 |
30.51 |
0.42 |
33,730.00 |
356.86 |
空支付给多 |
| 2026-04-15 |
1,055.28 |
1,047.00 |
1,067.66 |
1,045.20 |
77.93 |
8.52 |
53,834.00 |
569.61 |
多支付给空 |
| 2026-04-14 |
1,047.12 |
1,037.00 |
1,051.80 |
1,035.94 |
49.23 |
5.88 |
41,742.00 |
436.94 |
多支付给空 |
| 2026-04-13 |
1,041.99 |
1,049.00 |
1,053.60 |
1,031.00 |
-42.62 |
-5.76 |
47,234.00 |
491.82 |
空支付给多 |
| 2026-04-10 |
1,046.45 |
1,048.00 |
1,055.37 |
1,043.00 |
82.18 |
4.42 |
41,402.00 |
433.79 |
多支付给空 |
| 2026-04-09 |
1,037.92 |
1,056.00 |
1,057.11 |
1,035.62 |
-199.80 |
-18.53 |
58,436.00 |
608.92 |
空支付给多 |
| 2026-04-08 |
1,059.08 |
1,031.11 |
1,069.99 |
1,020.65 |
296.73 |
29.32 |
65,284.00 |
689.70 |
多支付给空 |
| 2026-04-07 |
1,028.56 |
1,030.77 |
1,034.55 |
1,024.50 |
-60.21 |
-3.60 |
56,118.00 |
577.88 |
多支付给空 |
| 2026-04-03 |
1,034.79 |
1,022.07 |
1,044.26 |
1,017.60 |
80.86 |
1.41 |
49,346.00 |
509.33 |
空支付给多 |
| 2026-04-02 |
1,026.49 |
1,053.00 |
1,060.91 |
1,011.11 |
-189.62 |
-12.79 |
99,224.00 |
1,025.36 |
空支付给多 |
| 2026-04-01 |
1,046.33 |
1,020.11 |
1,049.37 |
1,017.60 |
301.77 |
27.84 |
70,138.00 |
728.93 |
空支付给多 |
| 2026-03-31 |
1,015.68 |
1,017.00 |
1,030.33 |
1,007.50 |
66.60 |
11.84 |
59,994.00 |
611.04 |
多支付给空 |
| 2026-03-30 |
1,008.96 |
987.50 |
1,015.28 |
985.00 |
166.36 |
17.87 |
91,148.00 |
914.99 |
多支付给空 |
| 2026-03-27 |
992.45 |
985.14 |
999.11 |
975.10 |
27.08 |
-9.91 |
81,692.00 |
809.64 |
多支付给空 |
| 2026-03-26 |
989.77 |
1,018.00 |
1,019.46 |
982.52 |
-243.19 |
-19.36 |
85,694.00 |
858.96 |
多支付给空 |
| 2026-03-25 |
1,014.44 |
977.00 |
1,024.00 |
967.50 |
372.70 |
41.66 |
80,426.00 |
811.60 |
多支付给空 |
| 2026-03-24 |
977.99 |
970.00 |
998.00 |
956.85 |
618.90 |
0.34 |
87,880.00 |
854.88 |
多支付给空 |
| 2026-03-23 |
920.99 |
1,038.38 |
1,044.00 |
913.94 |
-1,149.43 |
-119.09 |
104,370.00 |
1,020.38 |
空支付给多 |
| 2026-03-20 |
1,040.60 |
1,035.30 |
1,055.00 |
1,002.10 |
-205.10 |
-37.09 |
84,142.00 |
875.14 |
空支付给多 |
| 2026-03-19 |
1,062.39 |
1,096.00 |
1,096.66 |
1,056.68 |
-443.81 |
-48.63 |
75,754.00 |
816.39 |
空支付给多 |
| 2026-03-18 |
1,111.73 |
1,112.50 |
1,117.25 |
1,107.43 |
-33.62 |
-3.91 |
47,378.00 |
526.38 |
空支付给多 |
| 2026-03-17 |
1,115.48 |
1,113.50 |
1,120.30 |
1,109.00 |
4.39 |
-3.02 |
39,198.00 |
437.31 |
多支付给空 |
| 2026-03-16 |
1,114.99 |
1,138.00 |
1,139.02 |
1,109.98 |
-143.73 |
-21.58 |
51,452.00 |
575.49 |
多支付给空 |
| 2026-03-13 |
1,131.25 |
1,146.26 |
1,149.05 |
1,129.30 |
-130.95 |
-14.03 |
52,266.00 |
594.04 |
多支付给空 |
| 2026-03-12 |
1,146.26 |
1,148.00 |
1,151.00 |
1,140.70 |
-35.12 |
-5.90 |
33,864.00 |
387.84 |
空支付给多 |
| 2026-03-11 |
1,150.30 |
1,148.00 |
1,158.97 |
1,144.00 |
46.11 |
4.32 |
40,346.00 |
464.85 |
多支付给空 |
| 2026-03-10 |
1,145.02 |
1,137.50 |
1,151.51 |
1,132.64 |
44.39 |
6.41 |
45,916.00 |
526.19 |
空支付给多 |
| 2026-03-09 |
1,139.96 |
1,132.00 |
1,150.00 |
1,119.10 |
13.18 |
-0.87 |
69,750.00 |
794.18 |
空支付给多 |
| 2026-03-06 |
1,138.46 |
1,149.98 |
1,151.00 |
1,130.04 |
-87.94 |
-10.33 |
45,712.00 |
521.50 |
多支付给空 |
数据说明
- 数据来源：上海黄金交易所（SGE）现货合约日线行情
- 交易时段：由当日9:00至15:30的交易和前一日夜盘20:00至2:30的数据构成
- 成交量/成交额：双向计量，成交量单位为千克，成交额单位为亿元
- 收盘价：收盘点位，单位为元/克
- 持仓方向："空支付给多"表示空方向需支付多方向
- 走势图：展示近90个交易日的收盘价和成交量走势