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 |
954.00 |
954.00 |
954.00 |
954.00 |
10.49 |
1.00 |
2.00 |
0.02 |
|
| 2026-08-17 |
953.00 |
953.00 |
953.00 |
953.00 |
135.06 |
12.70 |
2.00 |
0.02 |
|
| 2026-08-14 |
940.30 |
940.30 |
940.30 |
940.30 |
-109.91 |
-10.45 |
2.00 |
0.02 |
|
| 2026-08-13 |
950.75 |
951.00 |
951.00 |
950.50 |
-54.92 |
-5.25 |
4.00 |
0.04 |
|
| 2026-08-12 |
956.00 |
956.00 |
956.00 |
956.00 |
57.34 |
5.45 |
2.00 |
0.02 |
|
| 2026-08-11 |
950.55 |
945.00 |
960.00 |
945.00 |
287.34 |
26.55 |
6.00 |
0.06 |
|
| 2026-08-10 |
924.00 |
905.00 |
943.00 |
905.00 |
-23.32 |
-2.16 |
4.00 |
0.04 |
|
| 2026-08-07 |
926.16 |
923.00 |
932.50 |
923.00 |
44.90 |
4.14 |
6.00 |
0.06 |
|
| 2026-08-06 |
922.02 |
917.01 |
928.90 |
917.01 |
327.86 |
29.27 |
12.00 |
0.11 |
|
| 2026-08-05 |
892.75 |
890.00 |
907.00 |
890.00 |
106.41 |
9.40 |
18.00 |
0.16 |
|
| 2026-08-04 |
883.35 |
883.70 |
883.70 |
883.00 |
-41.15 |
-3.65 |
4.00 |
0.04 |
|
| 2026-08-03 |
887.00 |
887.00 |
887.00 |
887.00 |
41.09 |
3.63 |
2.00 |
0.02 |
|
| 2026-07-31 |
883.37 |
885.00 |
885.80 |
882.00 |
56.01 |
4.92 |
10.00 |
0.09 |
|
| 2026-07-30 |
878.45 |
878.30 |
878.60 |
878.30 |
-14.78 |
-1.30 |
4.00 |
0.04 |
|
| 2026-07-29 |
879.75 |
878.00 |
881.50 |
878.00 |
-2.39 |
-0.21 |
4.00 |
0.04 |
|
| 2026-07-28 |
879.96 |
882.50 |
882.50 |
879.10 |
-109.25 |
-9.72 |
8.00 |
0.07 |
|
| 2026-07-27 |
889.68 |
892.70 |
892.70 |
887.00 |
109.54 |
9.64 |
14.00 |
0.12 |
|
| 2026-07-24 |
880.04 |
886.00 |
886.00 |
874.20 |
-150.09 |
-13.41 |
12.00 |
0.11 |
|
| 2026-07-23 |
893.45 |
898.60 |
898.60 |
890.05 |
2.35 |
0.21 |
12.00 |
0.11 |
|
| 2026-07-22 |
893.24 |
898.00 |
898.00 |
892.01 |
99.38 |
8.79 |
10.00 |
0.09 |
|
| 2026-07-21 |
884.45 |
888.70 |
888.70 |
883.00 |
95.08 |
8.33 |
8.00 |
0.07 |
|
| 2026-07-20 |
876.12 |
877.00 |
877.00 |
873.50 |
61.79 |
5.38 |
8.00 |
0.07 |
|
| 2026-07-17 |
870.74 |
870.00 |
872.45 |
870.00 |
-101.85 |
-8.96 |
12.00 |
0.10 |
|
| 2026-07-16 |
879.70 |
881.00 |
881.00 |
878.40 |
7.96 |
0.70 |
4.00 |
0.04 |
|
| 2026-07-15 |
879.00 |
879.00 |
879.00 |
879.00 |
0.00 |
0.00 |
2.00 |
0.02 |
|
| 2026-07-14 |
879.00 |
879.00 |
879.00 |
879.00 |
-95.77 |
-8.50 |
2.00 |
0.02 |
|
| 2026-07-13 |
887.50 |
885.00 |
890.00 |
885.00 |
-117.26 |
-10.53 |
4.00 |
0.04 |
|
| 2026-07-10 |
898.03 |
897.60 |
899.00 |
897.50 |
4.79 |
0.43 |
6.00 |
0.05 |
|
| 2026-07-09 |
897.60 |
897.60 |
897.60 |
897.60 |
-83.74 |
-7.58 |
2.00 |
0.02 |
|
| 2026-07-08 |
905.18 |
911.00 |
911.00 |
900.00 |
14.83 |
1.34 |
22.00 |
0.20 |
|
| 2026-07-07 |
903.84 |
914.00 |
914.50 |
901.20 |
-63.43 |
-5.77 |
46.00 |
0.42 |
|
| 2026-07-06 |
909.61 |
911.00 |
927.80 |
906.20 |
16.30 |
1.48 |
74.00 |
0.67 |
|
| 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 |
|
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