📅 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 |
998.50 |
1,001.20 |
1,001.20 |
995.95 |
6.51 |
2.00 |
27.60 |
0.28 |
|
| 2026-05-18 |
997.85 |
1,001.00 |
1,001.00 |
992.00 |
-54.82 |
-9.10 |
38.60 |
0.38 |
|
| 2026-05-15 |
1,003.35 |
1,022.00 |
1,022.00 |
1,002.00 |
-217.42 |
-22.10 |
49.00 |
0.49 |
|
| 2026-05-14 |
1,025.65 |
1,025.65 |
1,027.00 |
1,023.65 |
-19.46 |
-3.45 |
21.60 |
0.22 |
|
| 2026-05-13 |
1,027.65 |
1,031.10 |
1,031.10 |
1,026.65 |
-12.15 |
-5.05 |
27.40 |
0.28 |
|
| 2026-05-12 |
1,028.90 |
1,027.00 |
1,038.45 |
1,027.00 |
44.42 |
3.55 |
32.60 |
0.34 |
|
| 2026-05-11 |
1,024.35 |
1,026.65 |
1,030.10 |
1,019.75 |
-105.77 |
-11.45 |
41.60 |
0.43 |
|
| 2026-05-08 |
1,035.30 |
1,035.35 |
1,039.60 |
1,034.05 |
-37.53 |
0.30 |
34.20 |
0.35 |
|
| 2026-05-07 |
1,039.20 |
1,034.95 |
1,040.00 |
1,031.40 |
138.04 |
17.45 |
19.40 |
0.20 |
|
| 2026-05-06 |
1,025.05 |
1,013.90 |
1,025.40 |
1,013.90 |
124.45 |
15.15 |
12.80 |
0.13 |
|
| 2026-04-30 |
1,012.45 |
1,011.65 |
1,013.30 |
1,007.45 |
7.91 |
-0.70 |
99.80 |
1.01 |
|
| 2026-04-29 |
1,011.65 |
1,011.85 |
1,015.30 |
1,011.15 |
-103.69 |
-13.90 |
38.60 |
0.39 |
|
| 2026-04-28 |
1,022.25 |
1,033.10 |
1,033.10 |
1,020.80 |
-152.21 |
-15.05 |
46.60 |
0.48 |
|
| 2026-04-27 |
1,038.05 |
1,039.15 |
1,040.65 |
1,035.75 |
-18.75 |
-5.90 |
87.20 |
0.90 |
|
| 2026-04-24 |
1,040.00 |
1,044.30 |
1,047.90 |
1,031.45 |
-25.42 |
-4.55 |
11.20 |
0.12 |
|
| 2026-04-23 |
1,042.65 |
1,048.05 |
1,049.85 |
1,040.75 |
-87.46 |
-6.45 |
24.00 |
0.25 |
|
| 2026-04-22 |
1,051.85 |
1,054.15 |
1,054.15 |
1,042.45 |
2.38 |
-3.55 |
38.80 |
0.41 |
|
| 2026-04-21 |
1,051.60 |
1,057.40 |
1,060.10 |
1,051.40 |
-25.61 |
-3.80 |
49.80 |
0.53 |
|
| 2026-04-20 |
1,054.30 |
1,063.70 |
1,067.05 |
1,052.35 |
0.00 |
0.50 |
32.40 |
0.34 |
|
| 2026-04-17 |
1,054.30 |
1,059.20 |
1,059.20 |
1,049.80 |
-46.73 |
-4.55 |
47.60 |
0.50 |
|
| 2026-04-16 |
1,059.25 |
1,057.45 |
1,061.65 |
1,053.60 |
21.29 |
-1.30 |
56.00 |
0.59 |
|
| 2026-04-15 |
1,057.00 |
1,050.10 |
1,068.40 |
1,050.10 |
58.52 |
9.40 |
57.60 |
0.61 |
|
| 2026-04-14 |
1,050.85 |
1,039.70 |
1,050.90 |
1,038.00 |
95.11 |
9.80 |
46.60 |
0.49 |
|
| 2026-04-13 |
1,040.95 |
1,050.55 |
1,053.40 |
1,038.50 |
-55.41 |
-6.75 |
52.20 |
0.54 |
|
| 2026-04-10 |
1,046.75 |
1,049.90 |
1,050.95 |
1,044.70 |
59.58 |
7.90 |
90.40 |
0.95 |
|
| 2026-04-09 |
1,040.55 |
1,036.25 |
1,041.15 |
1,036.25 |
-169.12 |
-15.70 |
61.00 |
0.63 |
|
| 2026-04-08 |
1,058.45 |
1,028.20 |
1,060.95 |
1,027.05 |
280.71 |
29.80 |
65.60 |
0.69 |
|
| 2026-04-07 |
1,029.55 |
1,030.95 |
1,033.10 |
1,024.30 |
-22.29 |
-4.45 |
62.40 |
0.64 |
|
| 2026-04-03 |
1,031.85 |
1,021.05 |
1,220.00 |
1,020.25 |
97.37 |
-7.75 |
67.60 |
0.70 |
|
| 2026-04-02 |
1,021.90 |
1,048.30 |
1,059.20 |
1,019.50 |
-234.60 |
-21.05 |
54.40 |
0.57 |
|
| 2026-04-01 |
1,046.45 |
1,022.15 |
1,047.05 |
1,019.50 |
284.52 |
25.65 |
51.60 |
0.54 |
|
| 2026-03-31 |
1,017.50 |
1,014.00 |
1,029.45 |
1,013.00 |
61.80 |
13.50 |
38.00 |
0.39 |
|
| 2026-03-30 |
1,011.25 |
995.10 |
1,013.85 |
995.00 |
169.96 |
19.50 |
65.80 |
0.66 |
|
| 2026-03-27 |
994.35 |
980.70 |
998.00 |
980.65 |
34.82 |
-9.00 |
58.60 |
0.58 |
|
| 2026-03-26 |
990.90 |
1,010.75 |
1,010.75 |
986.50 |
-208.50 |
-28.00 |
62.80 |
0.63 |
|
| 2026-03-25 |
1,012.00 |
985.00 |
1,025.80 |
985.00 |
377.36 |
42.40 |
64.60 |
0.66 |
|
| 2026-03-24 |
975.20 |
982.60 |
982.60 |
961.00 |
213.12 |
-8.25 |
22.00 |
0.21 |
|
| 2026-03-23 |
954.85 |
995.00 |
995.30 |
954.45 |
-820.96 |
-91.55 |
24.80 |
0.24 |
|
| 2026-03-20 |
1,040.25 |
1,041.30 |
1,055.15 |
1,039.65 |
-227.35 |
-40.80 |
28.20 |
0.30 |
|
| 2026-03-19 |
1,064.45 |
1,079.70 |
1,085.00 |
1,062.40 |
-437.93 |
-48.10 |
45.80 |
0.50 |
|
| 2026-03-18 |
1,113.20 |
1,114.90 |
1,114.90 |
1,109.80 |
-25.98 |
-3.85 |
43.40 |
0.48 |
|
| 2026-03-17 |
1,116.10 |
1,114.15 |
1,119.60 |
1,114.00 |
-2.69 |
-1.15 |
26.20 |
0.29 |
|
| 2026-03-16 |
1,116.40 |
1,128.20 |
1,128.20 |
1,113.25 |
-147.38 |
-20.80 |
50.00 |
0.56 |
|
| 2026-03-13 |
1,133.10 |
1,144.45 |
1,144.45 |
1,132.25 |
-124.20 |
-13.45 |
36.00 |
0.41 |
|
| 2026-03-12 |
1,147.35 |
1,151.05 |
1,151.05 |
1,143.20 |
-40.80 |
-6.55 |
53.80 |
0.62 |
|
| 2026-03-11 |
1,152.05 |
1,154.05 |
1,154.80 |
1,150.65 |
29.60 |
2.80 |
12.40 |
0.14 |
|
| 2026-03-10 |
1,148.65 |
1,144.20 |
1,152.60 |
1,144.20 |
68.37 |
8.15 |
20.00 |
0.23 |
|
| 2026-03-09 |
1,140.85 |
1,131.00 |
1,145.80 |
1,131.00 |
7.02 |
-1.60 |
51.20 |
0.58 |
|
| 2026-03-06 |
1,140.05 |
1,135.10 |
1,146.15 |
1,135.10 |
-80.05 |
-9.30 |
54.80 |
0.63 |
|
| 2026-03-05 |
1,149.25 |
1,150.00 |
1,154.00 |
1,143.40 |
-31.66 |
-3.75 |
56.80 |
0.65 |
|
| 2026-03-04 |
1,152.90 |
1,152.00 |
1,159.80 |
1,147.00 |
-210.16 |
-34.60 |
73.60 |
0.85 |
|
| 2026-03-03 |
1,177.65 |
1,202.00 |
1,202.15 |
1,175.20 |
-167.40 |
-12.10 |
77.60 |
0.92 |
|
| 2026-03-02 |
1,197.70 |
1,180.55 |
1,204.30 |
1,180.55 |
443.39 |
50.85 |
51.20 |
0.61 |
|
| 2026-02-27 |
1,146.85 |
1,146.80 |
1,147.20 |
1,146.50 |
13.53 |
0.00 |
0.80 |
0.01 |
|
| 2026-02-26 |
1,145.30 |
1,149.30 |
1,149.70 |
1,144.50 |
-28.30 |
-3.50 |
24.40 |
0.28 |
|
| 2026-02-25 |
1,148.55 |
1,147.70 |
1,152.95 |
1,143.30 |
9.15 |
1.00 |
26.60 |
0.31 |
|
| 2026-02-24 |
1,147.50 |
1,146.25 |
1,151.50 |
1,146.00 |
391.20 |
41.60 |
23.00 |
0.26 |
|
| 2026-02-13 |
1,104.30 |
1,107.50 |
1,110.30 |
1,101.45 |
-169.58 |
-19.90 |
32.80 |
0.36 |
|
| 2026-02-12 |
1,123.35 |
1,124.20 |
1,125.70 |
1,122.35 |
-29.29 |
-1.85 |
15.00 |
0.17 |
|
| 2026-02-11 |
1,126.65 |
1,123.05 |
1,126.90 |
1,123.00 |
62.97 |
5.95 |
12.00 |
0.14 |
|
| 2026-02-10 |
1,119.60 |
1,120.50 |
1,123.25 |
1,117.55 |
-24.06 |
-3.00 |
17.40 |
0.20 |
|
| 2026-02-09 |
1,122.30 |
1,117.00 |
1,126.70 |
1,116.30 |
331.40 |
37.60 |
26.60 |
0.30 |
|
| 2026-02-06 |
1,086.30 |
1,064.15 |
1,095.90 |
1,064.15 |
-142.92 |
-18.40 |
11.00 |
0.12 |
|
| 2026-02-05 |
1,102.05 |
1,110.95 |
1,113.05 |
1,100.95 |
-250.80 |
-28.35 |
1.60 |
0.02 |
|
| 2026-02-04 |
1,130.40 |
1,130.40 |
1,130.40 |
1,130.40 |
394.48 |
42.90 |
0.60 |
0.01 |
|
| 2026-02-03 |
1,087.50 |
1,080.00 |
1,090.00 |
1,080.00 |
336.47 |
26.80 |
0.80 |
0.01 |
|
| 2026-02-02 |
1,052.10 |
1,067.70 |
1,072.00 |
1,020.00 |
-1,232.50 |
-147.90 |
2.00 |
0.02 |
|
| 2026-01-30 |
1,200.00 |
1,200.00 |
1,200.00 |
1,200.00 |
-359.51 |
-44.75 |
0.20 |
0.00 |
|
| 2026-01-29 |
1,244.75 |
1,239.50 |
1,250.00 |
1,239.50 |
528.21 |
65.20 |
0.40 |
0.00 |
|
| 2026-01-28 |
1,182.30 |
1,167.95 |
1,182.90 |
1,167.95 |
348.36 |
39.80 |
54.80 |
0.65 |
|
| 2026-01-27 |
1,142.50 |
1,142.50 |
1,142.50 |
1,142.50 |
-7.87 |
1.25 |
0.20 |
0.00 |
|
| 2026-01-26 |
1,143.40 |
1,136.60 |
1,146.25 |
1,136.20 |
271.75 |
30.85 |
44.00 |
0.50 |
|
| 2026-01-23 |
1,113.15 |
1,111.60 |
1,114.95 |
1,110.25 |
264.18 |
33.40 |
48.60 |
0.54 |
|
| 2026-01-22 |
1,084.50 |
1,075.30 |
1,085.20 |
1,074.90 |
-62.77 |
-2.25 |
33.00 |
0.36 |
|
| 2026-01-21 |
1,091.35 |
1,083.60 |
1,096.55 |
1,083.60 |
310.83 |
40.90 |
13.60 |
0.15 |
|
| 2026-01-20 |
1,058.45 |
1,050.20 |
1,058.90 |
1,048.45 |
87.20 |
10.35 |
10.00 |
0.11 |
|
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