📅 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 |
908.13 |
909.60 |
909.80 |
908.00 |
287.86 |
25.41 |
74.00 |
0.67 |
|
| 2026-07-02 |
882.72 |
889.40 |
889.40 |
875.00 |
273.03 |
23.46 |
10.00 |
0.09 |
|
| 2026-07-01 |
859.26 |
869.00 |
869.00 |
856.01 |
-150.62 |
-13.14 |
8.00 |
0.07 |
|
| 2026-06-30 |
872.40 |
867.50 |
881.00 |
867.00 |
-115.90 |
-10.23 |
44.00 |
0.38 |
|
| 2026-06-29 |
882.63 |
870.05 |
887.20 |
870.05 |
41.64 |
3.66 |
8.00 |
0.07 |
|
| 2026-06-26 |
878.97 |
879.30 |
880.50 |
878.05 |
99.62 |
8.67 |
8.00 |
0.07 |
|
| 2026-06-25 |
870.30 |
870.00 |
870.60 |
870.00 |
-230.13 |
-20.50 |
4.00 |
0.03 |
|
| 2026-06-24 |
890.80 |
880.00 |
895.00 |
880.00 |
-9.08 |
-0.81 |
10.00 |
0.09 |
|
| 2026-06-23 |
891.61 |
901.00 |
901.00 |
882.00 |
-298.78 |
-27.46 |
22.00 |
0.20 |
|
| 2026-06-22 |
919.07 |
918.00 |
928.80 |
904.00 |
-190.83 |
-17.88 |
40.00 |
0.37 |
|
| 2026-06-18 |
936.95 |
933.20 |
954.90 |
933.00 |
-21.51 |
-2.02 |
16.00 |
0.15 |
|
| 2026-06-17 |
938.97 |
940.40 |
940.40 |
938.50 |
-17.75 |
-1.67 |
8.00 |
0.08 |
|
| 2026-06-16 |
940.64 |
994.80 |
994.80 |
938.10 |
22.05 |
2.07 |
48.00 |
0.45 |
|
| 2026-06-15 |
938.57 |
948.80 |
948.80 |
937.55 |
328.37 |
29.84 |
22.00 |
0.21 |
|
| 2026-06-12 |
908.73 |
911.20 |
911.20 |
907.00 |
233.22 |
20.71 |
6.00 |
0.05 |
|
| 2026-06-11 |
888.02 |
893.00 |
893.00 |
883.05 |
-321.31 |
-29.48 |
4.00 |
0.04 |
|
| 2026-06-10 |
917.50 |
917.50 |
917.50 |
917.50 |
-285.87 |
-27.00 |
2.00 |
0.02 |
|
| 2026-06-09 |
944.50 |
946.00 |
946.00 |
943.00 |
52.15 |
4.90 |
4.00 |
0.04 |
|
| 2026-06-08 |
939.60 |
947.00 |
948.50 |
937.00 |
-329.95 |
-32.06 |
50.00 |
0.47 |
|
| 2026-06-05 |
971.66 |
972.00 |
972.00 |
971.00 |
-38.85 |
-3.79 |
6.00 |
0.06 |
|
| 2026-06-04 |
975.45 |
976.00 |
976.00 |
974.90 |
11.50 |
1.12 |
4.00 |
0.04 |
|
| 2026-06-03 |
974.33 |
976.00 |
976.00 |
973.30 |
-131.37 |
-12.97 |
6.00 |
0.06 |
|
| 2026-06-02 |
987.30 |
987.30 |
987.30 |
987.30 |
95.81 |
9.37 |
2.00 |
0.02 |
|
| 2026-06-01 |
977.93 |
981.40 |
981.40 |
976.20 |
-19.90 |
-1.95 |
6.00 |
0.06 |
|
| 2026-05-29 |
979.88 |
955.00 |
986.10 |
955.00 |
223.06 |
21.38 |
16.00 |
0.16 |
|
| 2026-05-28 |
958.50 |
958.50 |
958.50 |
958.50 |
-161.16 |
-15.70 |
2.00 |
0.02 |
|
| 2026-05-27 |
974.20 |
981.00 |
981.00 |
970.00 |
-150.04 |
-14.84 |
10.00 |
0.10 |
|
| 2026-05-26 |
989.04 |
992.09 |
992.09 |
988.00 |
-58.60 |
-5.83 |
8.00 |
0.08 |
|
| 2026-05-25 |
994.87 |
997.25 |
997.25 |
992.50 |
72.80 |
7.19 |
4.00 |
0.04 |
|
| 2026-05-22 |
987.68 |
992.60 |
992.60 |
986.05 |
-46.56 |
-4.62 |
8.00 |
0.08 |
|
| 2026-05-21 |
992.30 |
992.30 |
992.30 |
992.30 |
87.43 |
8.60 |
2.00 |
0.02 |
|
| 2026-05-20 |
983.70 |
983.70 |
983.70 |
983.70 |
-106.61 |
-10.60 |
2.00 |
0.02 |
|
| 2026-05-19 |
994.30 |
998.30 |
998.30 |
990.30 |
-36.08 |
-3.60 |
4.00 |
0.04 |
|
| 2026-05-18 |
997.90 |
1,005.00 |
1,005.00 |
990.20 |
-50.85 |
-5.10 |
6.00 |
0.06 |
|
| 2026-05-15 |
1,003.00 |
1,003.00 |
1,003.00 |
1,003.00 |
-237.49 |
-24.40 |
4.00 |
0.04 |
|
| 2026-05-14 |
1,027.40 |
1,027.00 |
1,027.80 |
1,027.00 |
38.10 |
3.90 |
4.00 |
0.04 |
|
| 2026-05-13 |
1,023.50 |
1,023.50 |
1,023.50 |
1,023.50 |
-51.52 |
-5.30 |
2.00 |
0.02 |
|
| 2026-05-12 |
1,028.80 |
1,028.80 |
1,028.80 |
1,028.80 |
52.96 |
5.42 |
4.00 |
0.04 |
|
| 2026-05-11 |
1,023.38 |
1,102.00 |
1,102.00 |
1,022.80 |
-113.42 |
-11.74 |
50.00 |
0.51 |
|
| 2026-05-08 |
1,035.12 |
1,125.00 |
1,125.00 |
1,031.10 |
-45.01 |
-4.68 |
38.00 |
0.40 |
|
| 2026-05-07 |
1,039.80 |
1,040.00 |
1,040.00 |
1,038.60 |
174.17 |
17.80 |
14.00 |
0.15 |
|
| 2026-05-06 |
1,022.00 |
1,022.00 |
1,022.00 |
1,022.00 |
143.32 |
14.44 |
2.00 |
0.02 |
|
| 2026-04-30 |
1,007.56 |
1,007.00 |
1,014.80 |
1,000.00 |
29.36 |
2.95 |
16.00 |
0.16 |
|
| 2026-04-29 |
1,004.61 |
1,015.00 |
1,015.00 |
995.20 |
-110.45 |
-11.22 |
10.00 |
0.10 |
|
| 2026-04-28 |
1,015.83 |
1,021.00 |
1,021.00 |
1,014.10 |
-154.78 |
-15.97 |
8.00 |
0.08 |
|
| 2026-04-27 |
1,031.80 |
1,038.00 |
1,038.00 |
1,028.11 |
9.70 |
1.00 |
12.00 |
0.12 |
|
| 2026-04-24 |
1,030.80 |
1,030.80 |
1,030.80 |
1,030.80 |
-12.60 |
-1.30 |
2.00 |
0.02 |
|
| 2026-04-23 |
1,032.10 |
1,032.10 |
1,032.10 |
1,032.10 |
-161.11 |
-16.90 |
2.00 |
0.02 |
|
| 2026-04-22 |
1,049.00 |
1,049.00 |
1,049.00 |
1,049.00 |
17.86 |
1.87 |
2.00 |
0.02 |
|
| 2026-04-21 |
1,047.13 |
1,056.00 |
1,056.00 |
1,045.10 |
-894.52 |
-102.87 |
16.00 |
0.17 |
|
| 2026-04-20 |
1,150.00 |
1,060.00 |
1,150.00 |
1,046.00 |
971.71 |
101.85 |
40.00 |
0.45 |
|
| 2026-04-17 |
1,048.15 |
1,051.20 |
1,051.20 |
1,045.10 |
-64.93 |
-6.85 |
4.00 |
0.04 |
|
| 2026-04-16 |
1,055.00 |
1,058.50 |
1,058.50 |
1,051.50 |
29.47 |
3.10 |
4.00 |
0.04 |
|
| 2026-04-15 |
1,051.90 |
1,058.00 |
1,058.00 |
1,047.00 |
85.23 |
8.89 |
8.00 |
0.08 |
|
| 2026-04-14 |
1,043.01 |
1,046.00 |
1,049.00 |
1,035.00 |
25.57 |
2.66 |
12.00 |
0.13 |
|
| 2026-04-13 |
1,040.35 |
1,040.70 |
1,040.70 |
1,040.00 |
-13.92 |
-1.45 |
4.00 |
0.04 |
|
| 2026-04-10 |
1,041.80 |
1,046.50 |
1,046.50 |
1,035.00 |
25.02 |
2.60 |
10.00 |
0.10 |
|
| 2026-04-09 |
1,039.20 |
1,040.00 |
1,040.00 |
1,038.00 |
-173.98 |
-18.40 |
10.00 |
0.10 |
|
| 2026-04-08 |
1,057.60 |
1,059.60 |
1,059.60 |
1,055.60 |
287.84 |
29.59 |
4.00 |
0.04 |
|
| 2026-04-07 |
1,028.01 |
1,029.50 |
1,031.00 |
1,020.55 |
-306.91 |
-32.55 |
10.00 |
0.10 |
|
| 2026-04-03 |
1,060.56 |
1,119.00 |
1,119.00 |
1,025.50 |
260.84 |
26.96 |
16.00 |
0.17 |
|
| 2026-04-02 |
1,033.60 |
1,035.00 |
1,037.00 |
1,021.00 |
-104.36 |
-10.90 |
42.00 |
0.43 |
|
| 2026-04-01 |
1,044.50 |
1,044.00 |
1,049.50 |
1,040.00 |
375.38 |
37.79 |
6.00 |
0.06 |
|
| 2026-03-31 |
1,006.71 |
1,020.00 |
1,020.00 |
1,005.00 |
61.26 |
6.13 |
32.00 |
0.32 |
|
| 2026-03-30 |
1,000.58 |
990.00 |
1,012.50 |
990.00 |
131.02 |
12.94 |
12.00 |
0.12 |
|
| 2026-03-27 |
987.64 |
985.00 |
996.00 |
978.50 |
-34.71 |
-3.44 |
26.00 |
0.26 |
|
| 2026-03-26 |
991.08 |
1,009.00 |
1,009.00 |
988.00 |
-114.41 |
-11.47 |
232.00 |
2.31 |
|
| 2026-03-25 |
1,002.55 |
1,015.50 |
1,015.50 |
994.00 |
226.55 |
22.21 |
20.00 |
0.20 |
|
| 2026-03-24 |
980.34 |
950.00 |
980.90 |
950.00 |
543.56 |
50.54 |
42.00 |
0.41 |
|
| 2026-03-23 |
929.80 |
960.00 |
960.00 |
909.00 |
-1,102.22 |
-115.18 |
20.00 |
0.19 |
|
| 2026-03-20 |
1,044.98 |
1,043.50 |
1,148.00 |
1,037.50 |
-335.18 |
-36.24 |
88.00 |
0.93 |
|
| 2026-03-19 |
1,081.22 |
1,091.00 |
1,091.00 |
1,060.01 |
-261.12 |
-28.99 |
22.00 |
0.24 |
|
| 2026-03-18 |
1,110.21 |
1,110.00 |
1,111.50 |
1,110.00 |
24.29 |
2.69 |
14.00 |
0.16 |
|
| 2026-03-17 |
1,107.52 |
1,100.20 |
1,115.20 |
1,100.20 |
1.26 |
0.14 |
8.00 |
0.09 |
|
| 2026-03-16 |
1,107.38 |
1,116.50 |
1,116.50 |
1,105.10 |
-187.15 |
-21.12 |
10.00 |
0.11 |
|
| 2026-03-13 |
1,128.50 |
1,132.00 |
1,132.00 |
1,125.00 |
-201.27 |
-23.18 |
4.00 |
0.05 |
|
| 2026-03-12 |
1,151.68 |
1,152.00 |
1,154.00 |
1,146.10 |
17.22 |
1.98 |
12.00 |
0.14 |
|
| 2026-03-11 |
1,149.70 |
1,149.70 |
1,149.70 |
1,149.70 |
15.68 |
1.80 |
2.00 |
0.02 |
|
| 2026-03-10 |
1,147.90 |
1,147.90 |
1,147.90 |
1,147.90 |
73.72 |
8.40 |
2.00 |
0.02 |
|
| 2026-03-09 |
1,139.50 |
1,142.00 |
1,142.00 |
1,138.00 |
-6.58 |
-0.75 |
20.00 |
0.23 |
|
| 2026-03-06 |
1,140.25 |
1,141.00 |
1,141.00 |
1,139.50 |
-40.18 |
-4.60 |
4.00 |
0.05 |
|
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