📅 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 |
913.60 |
915.15 |
915.75 |
912.55 |
258.83 |
23.35 |
7.60 |
0.07 |
|
| 2026-07-02 |
890.55 |
889.50 |
892.65 |
889.25 |
222.69 |
17.80 |
1.40 |
0.01 |
|
| 2026-07-01 |
871.15 |
875.70 |
875.70 |
870.30 |
-135.32 |
-5.25 |
6.00 |
0.05 |
|
| 2026-06-30 |
883.10 |
872.25 |
883.70 |
868.15 |
-82.54 |
-7.75 |
30.40 |
0.27 |
|
| 2026-06-29 |
890.45 |
892.15 |
893.70 |
886.45 |
65.56 |
8.10 |
11.80 |
0.11 |
|
| 2026-06-26 |
884.65 |
883.25 |
885.20 |
876.40 |
113.18 |
8.60 |
10.00 |
0.09 |
|
| 2026-06-25 |
874.75 |
877.25 |
878.80 |
872.80 |
-268.12 |
-18.80 |
24.60 |
0.22 |
|
| 2026-06-24 |
898.85 |
892.85 |
899.15 |
889.55 |
-27.18 |
-6.90 |
17.40 |
0.16 |
|
| 2026-06-23 |
901.30 |
914.40 |
914.40 |
900.25 |
-192.07 |
-16.10 |
22.80 |
0.21 |
|
| 2026-06-22 |
918.95 |
922.15 |
922.15 |
914.00 |
-222.90 |
-22.65 |
10.00 |
0.09 |
|
| 2026-06-18 |
939.90 |
942.45 |
943.80 |
939.05 |
-30.76 |
-2.45 |
32.20 |
0.30 |
|
| 2026-06-17 |
942.80 |
942.15 |
942.90 |
941.80 |
0.00 |
5.25 |
5.00 |
0.05 |
|
| 2026-06-16 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-06-15 |
937.70 |
939.00 |
942.60 |
935.00 |
331.64 |
29.10 |
27.00 |
0.25 |
|
| 2026-06-12 |
907.60 |
909.00 |
911.25 |
906.10 |
197.75 |
17.60 |
41.80 |
0.38 |
|
| 2026-06-11 |
890.00 |
890.00 |
890.00 |
890.00 |
0.00 |
-53.95 |
0.20 |
0.00 |
|
| 2026-06-10 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-06-09 |
944.40 |
942.90 |
945.20 |
942.70 |
75.21 |
6.00 |
2.80 |
0.03 |
|
| 2026-06-08 |
937.35 |
940.90 |
943.25 |
934.35 |
-327.12 |
-30.45 |
10.00 |
0.09 |
|
| 2026-06-05 |
969.05 |
971.70 |
971.70 |
964.80 |
-37.52 |
-4.75 |
11.40 |
0.11 |
|
| 2026-06-04 |
972.70 |
973.00 |
974.80 |
971.65 |
4.11 |
-0.15 |
16.40 |
0.16 |
|
| 2026-06-03 |
972.30 |
971.65 |
975.30 |
970.10 |
-125.93 |
-7.05 |
9.00 |
0.09 |
|
| 2026-06-02 |
984.70 |
974.25 |
985.20 |
971.75 |
53.60 |
3.60 |
15.20 |
0.15 |
|
| 2026-06-01 |
979.45 |
984.60 |
985.15 |
979.05 |
-39.15 |
-2.60 |
4.60 |
0.05 |
|
| 2026-05-29 |
983.30 |
984.25 |
984.25 |
979.65 |
246.98 |
21.80 |
21.80 |
0.21 |
|
| 2026-05-28 |
959.60 |
967.40 |
967.40 |
955.85 |
-207.16 |
-24.00 |
31.00 |
0.30 |
|
| 2026-05-27 |
979.90 |
986.55 |
986.75 |
979.20 |
-107.52 |
-11.85 |
9.20 |
0.09 |
|
| 2026-05-26 |
990.55 |
993.95 |
994.00 |
990.20 |
-56.72 |
-6.95 |
23.40 |
0.23 |
|
| 2026-05-25 |
996.20 |
999.30 |
999.65 |
995.15 |
47.91 |
4.75 |
13.80 |
0.14 |
|
| 2026-05-22 |
991.45 |
993.45 |
993.45 |
988.45 |
-6.05 |
-2.80 |
36.60 |
0.36 |
|
| 2026-05-21 |
992.05 |
997.75 |
997.90 |
991.75 |
80.27 |
8.45 |
34.60 |
0.34 |
|
| 2026-05-20 |
984.15 |
987.20 |
987.30 |
980.85 |
-143.72 |
-13.70 |
16.00 |
0.16 |
|
| 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 |
|
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