📅 实际查询日期: 2026-05-19
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 |
| 2026-05-19 |
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 |
| 2026-03-05 |
1,148.56 |
1,156.00 |
1,159.59 |
1,140.00 |
-38.08 |
-2.49 |
50,766.00 |
583.20 |
空支付给多 |
| 2026-03-04 |
1,152.95 |
1,148.09 |
1,166.99 |
1,122.40 |
-242.14 |
-33.38 |
93,672.00 |
1,078.21 |
空支付给多 |
| 2026-03-03 |
1,181.56 |
1,194.93 |
1,202.50 |
1,173.00 |
-149.64 |
4.82 |
81,118.00 |
962.33 |
多支付给空 |
| 2026-03-02 |
1,199.51 |
1,145.50 |
1,209.96 |
1,144.10 |
499.18 |
54.97 |
60,946.00 |
717.18 |
多支付给空 |
| 2026-02-27 |
1,142.48 |
1,139.01 |
1,147.29 |
1,134.14 |
-4.55 |
-2.12 |
38,408.00 |
439.60 |
多支付给空 |
| 2026-02-26 |
1,143.00 |
1,145.00 |
1,150.99 |
1,140.38 |
-18.08 |
-2.77 |
28,110.00 |
321.75 |
多支付给空 |
| 2026-02-25 |
1,145.07 |
1,145.60 |
1,151.05 |
1,132.96 |
-15.78 |
-2.87 |
29,252.00 |
335.16 |
空支付给多 |
| 2026-02-24 |
1,146.88 |
1,158.50 |
1,158.50 |
1,139.00 |
346.23 |
39.70 |
27,306.00 |
313.46 |
多支付给空 |
| 2026-02-13 |
1,108.50 |
1,123.60 |
1,126.51 |
1,084.50 |
-128.42 |
-16.55 |
43,780.00 |
484.73 |
多支付给空 |
| 2026-02-12 |
1,122.92 |
1,135.00 |
1,136.50 |
1,115.35 |
-13.78 |
-1.04 |
24,712.00 |
278.02 |
空支付给多 |
| 2026-02-11 |
1,124.47 |
1,123.50 |
1,128.10 |
1,115.00 |
63.27 |
4.00 |
28,974.00 |
325.66 |
空支付给多 |
| 2026-02-10 |
1,117.40 |
1,119.50 |
1,130.80 |
1,114.50 |
-12.87 |
0.40 |
31,462.00 |
352.52 |
多支付给空 |
| 2026-02-09 |
1,118.84 |
1,095.31 |
1,130.88 |
1,092.00 |
250.57 |
39.85 |
47,556.00 |
531.20 |
多支付给空 |
| 2026-02-06 |
1,091.49 |
1,092.00 |
1,102.15 |
1,048.88 |
-129.85 |
-14.71 |
60,490.00 |
652.68 |
空支付给多 |
| 2026-02-05 |
1,105.85 |
1,133.63 |
1,136.00 |
1,077.00 |
-299.82 |
-23.55 |
61,992.00 |
685.76 |
多支付给空 |
| 2026-02-04 |
1,140.03 |
1,109.00 |
1,140.80 |
1,096.00 |
398.51 |
64.78 |
69,688.00 |
787.06 |
多支付给空 |
| 2026-02-03 |
1,096.34 |
1,063.00 |
1,096.80 |
1,032.99 |
673.92 |
31.48 |
53,896.00 |
579.52 |
多支付给空 |
| 2026-02-02 |
1,027.12 |
1,155.03 |
1,156.01 |
1,004.59 |
-1,175.87 |
-154.76 |
86,250.00 |
918.45 |
空支付给多 |
| 2026-01-30 |
1,163.99 |
1,239.53 |
1,248.52 |
1,140.41 |
-638.65 |
-73.90 |
163,308.00 |
1,930.11 |
空支付给多 |
| 2026-01-29 |
1,243.40 |
1,180.44 |
1,255.00 |
1,177.25 |
501.33 |
80.39 |
109,490.00 |
1,355.37 |
空支付给多 |
| 2026-01-28 |
1,184.04 |
1,142.03 |
1,185.50 |
1,130.00 |
360.05 |
45.12 |
77,772.00 |
904.50 |
多支付给空 |
| 2026-01-27 |
1,142.89 |
1,142.00 |
1,148.03 |
1,125.00 |
-11.97 |
8.82 |
109,368.00 |
1,245.62 |
空支付给多 |
| 2026-01-26 |
1,144.26 |
1,104.00 |
1,145.60 |
1,100.25 |
305.40 |
39.72 |
82,850.00 |
939.58 |
多支付给空 |
| 2026-01-23 |
1,110.35 |
1,084.00 |
1,113.18 |
1,080.41 |
243.84 |
30.44 |
54,268.00 |
599.42 |
多支付给空 |
| 2026-01-22 |
1,083.92 |
1,089.96 |
1,093.80 |
1,069.28 |
-18.51 |
4.74 |
57,076.00 |
616.37 |
空支付给多 |
| 2026-01-21 |
1,085.93 |
1,058.95 |
1,095.79 |
1,054.50 |
283.53 |
36.60 |
95,478.00 |
1,030.38 |
空支付给多 |
| 2026-01-20 |
1,055.99 |
1,044.42 |
1,056.70 |
1,042.74 |
102.56 |
15.58 |
45,718.00 |
479.74 |
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