📅 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 |
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 |
|
| 2026-03-05 |
1,144.85 |
1,148.00 |
1,148.00 |
1,141.71 |
17.59 |
2.01 |
4.00 |
0.05 |
|
| 2026-03-04 |
1,142.84 |
1,145.50 |
1,150.00 |
1,138.05 |
-295.34 |
-34.78 |
12.00 |
0.14 |
|
| 2026-03-03 |
1,177.62 |
1,185.00 |
1,189.00 |
1,172.05 |
-219.10 |
-26.38 |
56.00 |
0.66 |
|
| 2026-03-02 |
1,204.00 |
1,195.00 |
1,220.00 |
1,175.00 |
575.88 |
65.56 |
44.00 |
0.52 |
|
| 2026-02-27 |
1,138.44 |
1,130.00 |
1,145.00 |
1,130.00 |
29.78 |
3.38 |
18.00 |
0.20 |
|
| 2026-02-26 |
1,135.06 |
1,143.20 |
1,143.20 |
1,131.05 |
-83.43 |
-9.55 |
8.00 |
0.09 |
|
| 2026-02-25 |
1,144.61 |
1,147.00 |
1,150.00 |
1,134.00 |
75.79 |
8.61 |
92.00 |
1.05 |
|
| 2026-02-24 |
1,136.00 |
1,146.00 |
1,146.00 |
1,126.00 |
441.56 |
48.04 |
4.00 |
0.05 |
|
| 2026-02-13 |
1,087.96 |
1,103.80 |
1,103.80 |
1,080.05 |
-254.05 |
-28.36 |
6.00 |
0.07 |
|
| 2026-02-12 |
1,116.32 |
1,124.00 |
1,124.00 |
1,103.00 |
-67.44 |
-7.58 |
8.00 |
0.09 |
|
| 2026-02-11 |
1,123.90 |
1,135.00 |
1,135.00 |
1,120.50 |
36.70 |
4.11 |
20.00 |
0.22 |
|
| 2026-02-10 |
1,119.79 |
1,119.00 |
1,121.00 |
1,118.00 |
58.30 |
6.49 |
50.00 |
0.56 |
|
| 2026-02-09 |
1,113.30 |
1,101.00 |
1,123.50 |
1,100.00 |
390.11 |
41.80 |
10.00 |
0.11 |
|
| 2026-02-06 |
1,071.50 |
1,058.00 |
1,085.00 |
1,058.00 |
-276.77 |
-30.50 |
4.00 |
0.04 |
|
| 2026-02-05 |
1,102.00 |
1,102.00 |
1,102.00 |
1,102.00 |
0.00 |
14.00 |
2.00 |
0.02 |
|
| 2026-02-04 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-02-03 |
1,088.00 |
1,088.00 |
1,088.00 |
1,088.00 |
479.17 |
49.75 |
2.00 |
0.02 |
|
| 2026-02-02 |
1,038.25 |
1,048.00 |
1,048.00 |
1,012.00 |
-981.93 |
-113.05 |
8.00 |
0.08 |
|
| 2026-01-30 |
1,151.30 |
1,188.00 |
1,188.00 |
1,136.00 |
0.00 |
-22.70 |
16.00 |
0.19 |
|
| 2026-01-29 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-01-28 |
1,174.00 |
1,177.00 |
1,180.50 |
1,172.95 |
316.34 |
36.00 |
22.00 |
0.26 |
|
| 2026-01-27 |
1,138.00 |
1,137.00 |
1,144.00 |
1,135.00 |
102.09 |
11.50 |
28.00 |
0.32 |
|
| 2026-01-26 |
1,126.50 |
1,135.00 |
1,142.00 |
1,044.00 |
200.11 |
22.10 |
20.00 |
0.23 |
|
| 2026-01-23 |
1,104.40 |
1,090.00 |
1,113.00 |
1,090.00 |
189.88 |
20.58 |
6.00 |
0.07 |
|
| 2026-01-22 |
1,083.82 |
1,084.90 |
1,084.90 |
1,070.00 |
128.21 |
13.72 |
44.00 |
0.47 |
|
| 2026-01-21 |
1,070.10 |
1,086.00 |
1,086.00 |
1,059.00 |
110.93 |
11.74 |
24.00 |
0.26 |
|
| 2026-01-20 |
1,058.36 |
1,055.00 |
1,065.00 |
1,045.00 |
146.29 |
15.26 |
14.00 |
0.15 |
|
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