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 |
| 2026-08-18 |
954.94 |
961.00 |
961.00 |
953.00 |
2.93 |
0.28 |
8.40 |
0.08 |
|
| 2026-08-17 |
954.66 |
947.54 |
956.00 |
947.54 |
139.13 |
13.10 |
7.80 |
0.07 |
|
| 2026-08-14 |
941.56 |
939.99 |
943.00 |
937.01 |
-103.95 |
-9.89 |
10.60 |
0.10 |
|
| 2026-08-13 |
951.45 |
956.99 |
958.00 |
949.00 |
-57.89 |
-5.54 |
16.60 |
0.16 |
|
| 2026-08-12 |
956.99 |
956.66 |
960.00 |
952.50 |
88.98 |
8.44 |
10.20 |
0.10 |
|
| 2026-08-11 |
948.55 |
945.20 |
961.50 |
939.00 |
31.52 |
2.98 |
16.20 |
0.15 |
|
| 2026-08-10 |
945.57 |
939.00 |
946.21 |
938.00 |
129.41 |
12.08 |
12.00 |
0.11 |
|
| 2026-08-07 |
933.49 |
929.19 |
934.43 |
921.23 |
75.66 |
7.01 |
13.20 |
0.12 |
|
| 2026-08-06 |
926.48 |
915.00 |
935.30 |
915.00 |
223.23 |
20.23 |
6.20 |
0.06 |
|
| 2026-08-05 |
906.25 |
889.00 |
907.92 |
889.00 |
243.82 |
21.57 |
20.60 |
0.18 |
|
| 2026-08-04 |
884.68 |
880.00 |
885.50 |
880.00 |
2.37 |
0.21 |
17.20 |
0.15 |
|
| 2026-08-03 |
884.47 |
881.60 |
887.50 |
880.00 |
-24.70 |
-2.19 |
13.00 |
0.12 |
|
| 2026-07-31 |
886.66 |
885.00 |
890.00 |
885.00 |
76.48 |
6.73 |
13.80 |
0.12 |
|
| 2026-07-30 |
879.93 |
878.00 |
892.00 |
876.00 |
-31.27 |
-2.76 |
11.20 |
0.10 |
|
| 2026-07-29 |
882.69 |
883.20 |
883.20 |
877.00 |
-8.83 |
-0.78 |
16.80 |
0.15 |
|
| 2026-07-28 |
883.47 |
894.98 |
894.98 |
881.30 |
-114.58 |
-10.24 |
14.80 |
0.13 |
|
| 2026-07-27 |
893.71 |
882.50 |
895.73 |
882.50 |
112.36 |
9.93 |
16.80 |
0.15 |
|
| 2026-07-24 |
883.78 |
880.00 |
883.83 |
877.00 |
-127.24 |
-11.39 |
55.40 |
0.49 |
|
| 2026-07-23 |
895.17 |
899.07 |
906.00 |
880.00 |
-45.26 |
-4.07 |
31.40 |
0.28 |
|
| 2026-07-22 |
899.24 |
885.00 |
904.75 |
885.00 |
139.36 |
12.36 |
34.00 |
0.31 |
|
| 2026-07-21 |
886.88 |
873.62 |
888.00 |
873.50 |
136.81 |
11.97 |
48.20 |
0.42 |
|
| 2026-07-20 |
874.91 |
870.07 |
878.80 |
865.75 |
24.86 |
2.17 |
36.80 |
0.32 |
|
| 2026-07-17 |
872.74 |
877.00 |
877.00 |
867.00 |
-54.70 |
-4.80 |
43.60 |
0.38 |
|
| 2026-07-16 |
877.54 |
880.29 |
884.00 |
876.69 |
-32.26 |
-2.84 |
31.00 |
0.27 |
|
| 2026-07-15 |
880.38 |
883.00 |
895.00 |
878.00 |
2.95 |
0.26 |
34.20 |
0.30 |
|
| 2026-07-14 |
880.12 |
885.00 |
885.00 |
872.39 |
-88.29 |
-7.84 |
34.00 |
0.30 |
|
| 2026-07-13 |
887.96 |
894.50 |
894.50 |
885.95 |
-114.34 |
-10.27 |
20.20 |
0.18 |
|
| 2026-07-10 |
898.23 |
900.40 |
901.20 |
898.00 |
-0.89 |
-0.08 |
27.80 |
0.25 |
|
| 2026-07-09 |
898.31 |
888.00 |
898.80 |
888.00 |
-50.51 |
-4.56 |
14.20 |
0.13 |
|
| 2026-07-08 |
902.87 |
906.43 |
906.43 |
897.52 |
-3.65 |
-0.33 |
18.20 |
0.16 |
|
| 2026-07-07 |
903.20 |
902.00 |
906.40 |
900.03 |
-50.89 |
-4.62 |
16.00 |
0.14 |
|
| 2026-07-06 |
907.82 |
908.91 |
917.10 |
905.00 |
-32.39 |
-2.95 |
14.20 |
0.13 |
|
| 2026-07-03 |
910.77 |
898.00 |
914.50 |
898.00 |
237.97 |
21.17 |
27.80 |
0.25 |
|
| 2026-07-02 |
889.60 |
890.00 |
896.00 |
882.90 |
246.25 |
21.38 |
16.40 |
0.15 |
|
| 2026-07-01 |
868.22 |
860.00 |
880.00 |
860.00 |
-132.29 |
-11.64 |
22.00 |
0.19 |
|
| 2026-06-30 |
879.86 |
875.00 |
880.00 |
858.00 |
-76.69 |
-6.80 |
41.20 |
0.36 |
|
| 2026-06-29 |
886.66 |
880.73 |
891.93 |
880.73 |
56.48 |
4.98 |
44.60 |
0.40 |
|
| 2026-06-26 |
881.68 |
870.33 |
883.00 |
870.00 |
124.59 |
10.85 |
57.00 |
0.50 |
|
| 2026-06-25 |
870.83 |
886.00 |
887.46 |
867.00 |
-275.60 |
-24.68 |
55.80 |
0.49 |
|
| 2026-06-24 |
895.51 |
896.60 |
897.00 |
885.39 |
-36.38 |
-3.27 |
30.20 |
0.27 |
|
| 2026-06-23 |
898.78 |
915.98 |
915.98 |
895.58 |
-176.41 |
-16.14 |
37.40 |
0.34 |
|
| 2026-06-22 |
914.92 |
923.90 |
923.90 |
906.00 |
-233.46 |
-21.87 |
23.00 |
0.21 |
|
| 2026-06-18 |
936.79 |
938.10 |
941.49 |
930.05 |
-35.74 |
-3.36 |
16.00 |
0.15 |
|
| 2026-06-17 |
940.15 |
939.93 |
944.80 |
938.05 |
7.56 |
0.71 |
19.40 |
0.18 |
|
| 2026-06-16 |
939.44 |
945.00 |
945.66 |
935.10 |
12.36 |
1.16 |
9.20 |
0.09 |
|
| 2026-06-15 |
938.28 |
921.75 |
943.91 |
921.75 |
327.79 |
29.78 |
17.80 |
0.17 |
|
| 2026-06-12 |
908.50 |
890.00 |
915.69 |
886.73 |
156.51 |
14.00 |
28.40 |
0.26 |
|
| 2026-06-11 |
894.50 |
901.00 |
903.00 |
884.56 |
-273.58 |
-25.16 |
23.40 |
0.21 |
|
| 2026-06-10 |
919.66 |
939.00 |
939.00 |
911.10 |
-280.28 |
-26.52 |
31.60 |
0.29 |
|
| 2026-06-09 |
946.18 |
945.00 |
949.90 |
945.00 |
31.59 |
2.98 |
14.00 |
0.13 |
|
| 2026-06-08 |
943.20 |
968.00 |
968.00 |
936.00 |
-304.67 |
-29.64 |
36.20 |
0.34 |
|
| 2026-06-05 |
972.84 |
974.00 |
976.63 |
968.00 |
-45.23 |
-4.42 |
12.80 |
0.12 |
|
| 2026-06-04 |
977.26 |
971.02 |
980.92 |
970.00 |
17.84 |
1.74 |
13.80 |
0.13 |
|
| 2026-06-03 |
975.52 |
978.50 |
980.00 |
973.13 |
-124.62 |
-12.31 |
17.20 |
0.17 |
|
| 2026-06-02 |
987.83 |
983.93 |
989.20 |
975.00 |
49.65 |
4.88 |
9.80 |
0.10 |
|
| 2026-06-01 |
982.95 |
987.72 |
989.00 |
982.00 |
-29.92 |
-2.95 |
17.20 |
0.17 |
|
| 2026-05-29 |
985.90 |
958.26 |
987.36 |
958.26 |
234.82 |
22.62 |
23.00 |
0.23 |
|
| 2026-05-28 |
963.28 |
967.00 |
976.00 |
958.80 |
-202.80 |
-19.94 |
29.40 |
0.28 |
|
| 2026-05-27 |
983.22 |
990.00 |
990.00 |
982.00 |
-92.10 |
-9.14 |
29.60 |
0.29 |
|
| 2026-05-26 |
992.36 |
998.50 |
1,001.00 |
991.30 |
-56.51 |
-5.64 |
19.80 |
0.20 |
|
| 2026-05-25 |
998.00 |
1,003.00 |
1,003.00 |
997.00 |
51.06 |
5.07 |
16.00 |
0.16 |
|
| 2026-05-22 |
992.93 |
992.00 |
995.00 |
991.00 |
-2.72 |
-0.27 |
21.40 |
0.21 |
|
| 2026-05-21 |
993.20 |
991.00 |
1,003.80 |
991.00 |
74.96 |
7.39 |
15.80 |
0.16 |
|
| 2026-05-20 |
985.81 |
990.00 |
992.00 |
982.00 |
-133.22 |
-13.31 |
28.80 |
0.28 |
|
| 2026-05-19 |
999.12 |
1,000.02 |
1,003.50 |
996.50 |
-28.34 |
-2.84 |
15.20 |
0.15 |
|
| 2026-05-18 |
1,001.96 |
999.00 |
1,005.00 |
990.00 |
-65.83 |
-6.64 |
31.00 |
0.31 |
|
| 2026-05-15 |
1,008.60 |
1,025.00 |
1,025.00 |
1,002.00 |
-198.25 |
-20.40 |
43.60 |
0.44 |
|
| 2026-05-14 |
1,029.00 |
1,026.00 |
1,029.00 |
1,023.10 |
-11.07 |
-1.14 |
17.00 |
0.17 |
|
| 2026-05-13 |
1,030.14 |
1,030.93 |
1,034.00 |
1,021.88 |
3.79 |
0.39 |
20.60 |
0.21 |
|
| 2026-05-12 |
1,029.75 |
1,031.50 |
1,037.00 |
1,027.00 |
37.72 |
3.87 |
17.80 |
0.18 |
|
| 2026-05-11 |
1,025.88 |
1,038.00 |
1,038.00 |
1,022.50 |
-91.56 |
-9.48 |
21.80 |
0.22 |
|
| 2026-05-08 |
1,035.36 |
1,039.39 |
1,039.80 |
1,034.00 |
-60.10 |
-6.26 |
12.20 |
0.13 |
|
| 2026-05-07 |
1,041.62 |
1,030.00 |
1,045.50 |
1,030.00 |
135.84 |
13.96 |
7.80 |
0.08 |
|
| 2026-05-06 |
1,027.66 |
1,018.00 |
1,028.00 |
1,017.90 |
83.60 |
8.52 |
11.00 |
0.11 |
|
| 2026-04-30 |
1,019.14 |
1,008.00 |
1,030.00 |
1,007.00 |
88.50 |
8.94 |
22.00 |
0.22 |
|
| 2026-04-29 |
1,010.20 |
1,010.00 |
1,018.00 |
1,010.00 |
-140.54 |
-14.40 |
24.60 |
0.25 |
|
| 2026-04-28 |
1,024.60 |
1,033.85 |
1,034.00 |
1,020.00 |
-152.81 |
-15.90 |
22.40 |
0.23 |
|
| 2026-04-27 |
1,040.50 |
1,033.50 |
1,042.80 |
1,033.50 |
58.29 |
6.03 |
12.00 |
0.12 |
|
| 2026-04-24 |
1,034.47 |
1,041.50 |
1,045.00 |
1,030.00 |
-49.73 |
-5.17 |
26.00 |
0.27 |
|
| 2026-04-23 |
1,039.64 |
1,043.00 |
1,043.00 |
1,037.00 |
-109.03 |
-11.46 |
19.80 |
0.21 |
|
| 2026-04-22 |
1,051.10 |
1,055.00 |
1,055.00 |
1,040.00 |
-2.95 |
-0.31 |
12.20 |
0.13 |
|
| 2026-04-21 |
1,051.41 |
1,055.00 |
1,057.00 |
1,050.00 |
-26.09 |
-2.75 |
14.40 |
0.15 |
|
| 2026-04-20 |
1,054.16 |
1,066.00 |
1,068.00 |
1,050.61 |
22.44 |
2.36 |
18.40 |
0.19 |
|
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