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 |
955.16 |
953.00 |
961.00 |
948.50 |
28.56 |
2.72 |
3,713.60 |
35.42 |
|
| 2026-08-17 |
952.44 |
946.00 |
956.00 |
946.00 |
124.59 |
11.72 |
4,462.76 |
42.50 |
|
| 2026-08-14 |
940.72 |
955.00 |
955.00 |
933.01 |
-89.76 |
-8.52 |
3,886.14 |
36.45 |
|
| 2026-08-13 |
949.24 |
955.00 |
963.00 |
947.20 |
-68.11 |
-6.51 |
3,854.24 |
36.73 |
|
| 2026-08-12 |
955.75 |
952.50 |
958.00 |
950.00 |
95.60 |
9.05 |
3,265.10 |
31.16 |
|
| 2026-08-11 |
946.70 |
940.00 |
965.00 |
938.00 |
21.49 |
2.03 |
4,812.98 |
45.93 |
|
| 2026-08-10 |
944.67 |
938.00 |
948.00 |
934.00 |
152.61 |
14.20 |
4,665.80 |
43.91 |
|
| 2026-08-07 |
930.47 |
924.71 |
934.00 |
918.00 |
52.61 |
4.87 |
5,363.04 |
49.79 |
|
| 2026-08-06 |
925.60 |
906.01 |
935.00 |
906.01 |
228.53 |
20.68 |
6,520.82 |
60.50 |
|
| 2026-08-05 |
904.92 |
885.99 |
907.49 |
883.10 |
234.10 |
20.70 |
4,846.68 |
43.61 |
|
| 2026-08-04 |
884.22 |
885.00 |
885.00 |
876.00 |
13.36 |
1.18 |
4,181.70 |
36.93 |
|
| 2026-08-03 |
883.04 |
881.60 |
886.00 |
876.00 |
-21.24 |
-1.88 |
5,552.32 |
49.04 |
|
| 2026-07-31 |
884.92 |
885.00 |
895.00 |
883.50 |
48.03 |
4.23 |
3,258.84 |
28.89 |
|
| 2026-07-30 |
880.69 |
879.00 |
891.60 |
872.05 |
-14.63 |
-1.29 |
5,224.62 |
46.16 |
|
| 2026-07-29 |
881.98 |
877.00 |
885.00 |
875.03 |
-14.72 |
-1.30 |
5,321.64 |
46.78 |
|
| 2026-07-28 |
883.28 |
893.00 |
896.00 |
879.50 |
-119.58 |
-10.69 |
4,805.24 |
42.38 |
|
| 2026-07-27 |
893.97 |
886.00 |
896.00 |
882.00 |
116.67 |
10.31 |
3,818.24 |
34.10 |
|
| 2026-07-24 |
883.66 |
892.00 |
892.00 |
877.53 |
-134.09 |
-12.01 |
5,658.24 |
49.85 |
|
| 2026-07-23 |
895.67 |
900.00 |
908.00 |
895.00 |
-37.04 |
-3.33 |
4,672.30 |
42.00 |
|
| 2026-07-22 |
899.00 |
882.01 |
904.00 |
882.01 |
135.86 |
12.05 |
8,620.36 |
77.56 |
|
| 2026-07-21 |
886.95 |
872.50 |
889.60 |
872.00 |
159.79 |
13.95 |
6,034.62 |
53.33 |
|
| 2026-07-20 |
873.00 |
872.00 |
878.50 |
866.00 |
5.96 |
0.52 |
4,283.20 |
37.46 |
|
| 2026-07-17 |
872.48 |
875.00 |
882.50 |
867.00 |
-55.17 |
-4.84 |
5,776.98 |
50.31 |
|
| 2026-07-16 |
877.32 |
880.00 |
888.00 |
876.00 |
-7.63 |
-0.67 |
3,066.14 |
26.94 |
|
| 2026-07-15 |
877.99 |
882.00 |
895.00 |
876.80 |
-21.71 |
-1.91 |
4,721.88 |
41.52 |
|
| 2026-07-14 |
879.90 |
885.30 |
889.00 |
872.00 |
-74.00 |
-6.56 |
5,884.54 |
51.64 |
|
| 2026-07-13 |
886.46 |
899.99 |
900.00 |
883.00 |
-120.26 |
-10.79 |
4,971.36 |
44.10 |
|
| 2026-07-10 |
897.25 |
899.00 |
904.50 |
896.80 |
-17.13 |
-1.54 |
3,554.20 |
31.94 |
|
| 2026-07-09 |
898.79 |
892.00 |
899.00 |
883.00 |
-25.30 |
-2.28 |
4,097.94 |
36.63 |
|
| 2026-07-08 |
901.07 |
908.00 |
912.00 |
895.95 |
-16.62 |
-1.50 |
3,449.58 |
31.07 |
|
| 2026-07-07 |
902.57 |
906.50 |
909.00 |
899.01 |
-57.28 |
-5.20 |
2,151.64 |
19.42 |
|
| 2026-07-06 |
907.77 |
910.00 |
917.00 |
905.10 |
-35.24 |
-3.21 |
3,780.58 |
34.40 |
|
| 2026-07-03 |
910.98 |
886.00 |
915.70 |
886.00 |
270.35 |
23.98 |
4,334.58 |
39.45 |
|
| 2026-07-02 |
887.00 |
882.00 |
896.00 |
874.20 |
209.48 |
18.20 |
3,423.08 |
30.35 |
|
| 2026-07-01 |
868.80 |
878.00 |
886.00 |
866.50 |
-116.38 |
-10.23 |
4,553.66 |
39.58 |
|
| 2026-06-30 |
879.03 |
883.00 |
887.99 |
860.02 |
-86.95 |
-7.71 |
5,348.14 |
46.56 |
|
| 2026-06-29 |
886.74 |
885.00 |
894.88 |
881.21 |
34.40 |
3.04 |
4,936.44 |
43.80 |
|
| 2026-06-26 |
883.70 |
874.00 |
885.00 |
870.01 |
100.01 |
8.75 |
6,305.86 |
55.32 |
|
| 2026-06-25 |
874.95 |
887.00 |
888.00 |
867.00 |
-217.35 |
-19.44 |
7,526.54 |
65.62 |
|
| 2026-06-24 |
894.39 |
900.00 |
904.60 |
885.00 |
-50.50 |
-4.54 |
6,070.88 |
54.13 |
|
| 2026-06-23 |
898.93 |
918.99 |
918.99 |
896.01 |
-168.64 |
-15.42 |
5,464.34 |
49.24 |
|
| 2026-06-22 |
914.35 |
917.50 |
920.00 |
908.01 |
-229.84 |
-21.51 |
5,772.12 |
52.75 |
|
| 2026-06-18 |
935.86 |
939.00 |
950.00 |
933.33 |
-35.35 |
-3.32 |
3,475.10 |
32.57 |
|
| 2026-06-17 |
939.18 |
941.00 |
945.80 |
937.00 |
-13.82 |
-1.30 |
4,105.38 |
38.62 |
|
| 2026-06-16 |
940.48 |
945.00 |
948.60 |
936.70 |
31.68 |
2.97 |
4,402.28 |
41.34 |
|
| 2026-06-15 |
937.51 |
912.60 |
943.00 |
909.00 |
331.03 |
30.04 |
4,288.52 |
40.23 |
|
| 2026-06-12 |
907.47 |
888.00 |
919.00 |
885.00 |
127.90 |
11.46 |
4,877.64 |
44.38 |
|
| 2026-06-11 |
896.01 |
915.00 |
915.00 |
883.81 |
-214.28 |
-19.62 |
5,758.66 |
51.40 |
|
| 2026-06-10 |
915.63 |
945.00 |
950.00 |
910.00 |
-310.59 |
-29.35 |
6,681.42 |
61.19 |
|
| 2026-06-09 |
944.98 |
945.00 |
951.48 |
944.00 |
42.19 |
3.97 |
3,630.76 |
34.37 |
|
| 2026-06-08 |
941.01 |
975.00 |
975.00 |
932.00 |
-342.77 |
-33.40 |
7,940.04 |
74.88 |
|
| 2026-06-05 |
974.41 |
983.00 |
984.50 |
966.50 |
-0.92 |
-0.09 |
4,141.38 |
40.19 |
|
| 2026-06-04 |
974.50 |
975.00 |
978.50 |
970.00 |
17.48 |
1.70 |
3,566.92 |
34.79 |
|
| 2026-06-03 |
972.80 |
987.00 |
987.00 |
972.40 |
-148.36 |
-14.65 |
3,642.36 |
35.52 |
|
| 2026-06-02 |
987.45 |
982.00 |
989.00 |
970.10 |
69.86 |
6.85 |
3,182.86 |
31.25 |
|
| 2026-06-01 |
980.60 |
987.00 |
999.00 |
980.02 |
-44.27 |
-4.36 |
3,954.52 |
38.94 |
|
| 2026-05-29 |
984.96 |
965.00 |
988.00 |
959.00 |
240.59 |
23.14 |
4,426.40 |
43.53 |
|
| 2026-05-28 |
961.82 |
972.00 |
980.00 |
956.01 |
-210.78 |
-20.71 |
8,976.48 |
86.26 |
|
| 2026-05-27 |
982.53 |
988.00 |
993.00 |
979.01 |
-95.16 |
-9.44 |
4,750.00 |
46.73 |
|
| 2026-05-26 |
991.97 |
999.00 |
1,000.50 |
990.17 |
-50.45 |
-5.03 |
5,563.22 |
55.22 |
|
| 2026-05-25 |
997.00 |
998.00 |
1,001.99 |
985.60 |
49.39 |
4.90 |
5,625.50 |
56.12 |
|
| 2026-05-22 |
992.10 |
992.00 |
995.95 |
986.00 |
7.06 |
0.70 |
4,531.34 |
44.96 |
|
| 2026-05-21 |
991.40 |
998.80 |
1,002.00 |
984.00 |
65.18 |
6.42 |
4,972.00 |
49.49 |
|
| 2026-05-20 |
984.98 |
999.70 |
1,000.50 |
979.01 |
-130.46 |
-13.02 |
8,507.76 |
83.66 |
|
| 2026-05-19 |
998.00 |
999.69 |
1,008.80 |
995.00 |
-16.91 |
-1.69 |
5,228.36 |
52.21 |
|
| 2026-05-18 |
999.69 |
1,000.01 |
1,005.00 |
980.02 |
-62.82 |
-6.32 |
9,312.22 |
92.75 |
|
| 2026-05-15 |
1,006.01 |
1,031.50 |
1,031.50 |
1,000.05 |
-220.38 |
-22.67 |
10,113.34 |
101.85 |
|
| 2026-05-14 |
1,028.68 |
1,030.80 |
1,031.20 |
1,022.02 |
-12.72 |
-1.31 |
5,164.84 |
53.00 |
|
| 2026-05-13 |
1,029.99 |
1,030.00 |
1,032.90 |
1,018.00 |
14.39 |
1.48 |
5,177.62 |
53.29 |
|
| 2026-05-12 |
1,028.51 |
1,025.00 |
1,040.10 |
1,025.00 |
26.22 |
2.69 |
3,586.26 |
37.06 |
|
| 2026-05-11 |
1,025.82 |
1,033.50 |
1,039.90 |
1,018.31 |
-59.88 |
-6.18 |
5,197.86 |
53.28 |
|
| 2026-05-08 |
1,032.00 |
1,038.20 |
1,045.00 |
1,031.00 |
-66.80 |
-6.94 |
4,303.78 |
44.57 |
|
| 2026-05-07 |
1,038.94 |
1,030.00 |
1,044.99 |
1,025.10 |
116.85 |
12.00 |
5,130.02 |
53.08 |
|
| 2026-05-06 |
1,026.94 |
1,017.00 |
1,027.00 |
1,014.04 |
131.61 |
13.34 |
4,214.74 |
43.07 |
|
| 2026-04-30 |
1,013.60 |
1,007.00 |
1,016.00 |
995.00 |
36.84 |
3.72 |
5,310.76 |
53.65 |
|
| 2026-04-29 |
1,009.88 |
1,007.00 |
1,020.00 |
1,006.32 |
-106.30 |
-10.85 |
5,519.12 |
55.88 |
|
| 2026-04-28 |
1,020.73 |
1,035.00 |
1,038.90 |
1,019.00 |
-158.89 |
-16.48 |
5,146.10 |
52.79 |
|
| 2026-04-27 |
1,037.21 |
1,039.90 |
1,044.00 |
1,033.00 |
38.33 |
3.96 |
4,123.66 |
42.78 |
|
| 2026-04-24 |
1,033.25 |
1,040.00 |
1,044.00 |
1,028.00 |
-40.96 |
-4.25 |
4,951.30 |
51.10 |
|
| 2026-04-23 |
1,037.50 |
1,047.00 |
1,053.00 |
1,034.50 |
-110.67 |
-11.61 |
5,849.62 |
60.76 |
|
| 2026-04-22 |
1,049.11 |
1,053.00 |
1,055.80 |
1,038.88 |
-13.04 |
-1.37 |
5,329.68 |
55.81 |
|
| 2026-04-21 |
1,050.48 |
1,055.50 |
1,059.00 |
1,048.06 |
-33.21 |
-3.50 |
5,940.60 |
62.51 |
|
| 2026-04-20 |
1,053.98 |
1,055.00 |
1,070.00 |
1,045.00 |
9.31 |
0.98 |
5,298.04 |
55.76 |
|
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