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 |
955.90 |
958.50 |
958.50 |
955.55 |
8.90 |
0.60 |
1.80 |
0.02 |
|
| 2026-08-17 |
955.05 |
957.00 |
957.15 |
954.15 |
149.85 |
14.65 |
2.40 |
0.02 |
|
| 2026-08-14 |
940.95 |
939.80 |
943.00 |
939.45 |
-116.59 |
-14.80 |
2.00 |
0.02 |
|
| 2026-08-13 |
952.05 |
962.75 |
962.75 |
951.55 |
-38.71 |
-3.70 |
3.40 |
0.03 |
|
| 2026-08-12 |
955.75 |
955.35 |
956.70 |
955.25 |
53.65 |
1.80 |
0.60 |
0.01 |
|
| 2026-08-11 |
950.65 |
960.75 |
961.20 |
949.90 |
61.39 |
5.80 |
3.80 |
0.04 |
|
| 2026-08-10 |
944.85 |
939.90 |
947.80 |
939.90 |
152.04 |
15.00 |
0.60 |
0.01 |
|
| 2026-08-07 |
930.70 |
927.60 |
932.15 |
927.60 |
33.96 |
-1.35 |
2.20 |
0.02 |
|
| 2026-08-06 |
927.55 |
932.85 |
935.85 |
925.40 |
193.98 |
23.75 |
7.60 |
0.07 |
|
| 2026-08-05 |
909.90 |
891.85 |
910.00 |
891.85 |
276.71 |
24.50 |
10.80 |
0.10 |
|
| 2026-08-04 |
885.40 |
884.95 |
887.20 |
884.70 |
-12.41 |
-0.85 |
1.00 |
0.01 |
|
| 2026-08-03 |
886.50 |
884.00 |
887.25 |
884.00 |
-27.00 |
-2.90 |
2.00 |
0.02 |
|
| 2026-07-31 |
888.90 |
890.85 |
890.90 |
887.55 |
78.23 |
3.85 |
5.40 |
0.05 |
|
| 2026-07-30 |
882.00 |
892.20 |
892.20 |
880.60 |
-24.88 |
-0.90 |
6.60 |
0.06 |
|
| 2026-07-29 |
884.20 |
880.90 |
884.75 |
880.90 |
-1.13 |
-0.55 |
3.20 |
0.03 |
|
| 2026-07-28 |
884.30 |
886.85 |
886.85 |
883.75 |
-136.63 |
-12.25 |
2.00 |
0.02 |
|
| 2026-07-27 |
896.55 |
893.00 |
899.15 |
893.00 |
131.65 |
12.70 |
1.00 |
0.01 |
|
| 2026-07-24 |
884.90 |
882.50 |
884.90 |
882.50 |
-203.70 |
-18.75 |
10.60 |
0.09 |
|
| 2026-07-23 |
903.30 |
905.95 |
905.95 |
901.25 |
19.41 |
-0.70 |
5.40 |
0.05 |
|
| 2026-07-22 |
901.55 |
899.80 |
905.60 |
899.80 |
112.73 |
17.85 |
12.80 |
0.12 |
|
| 2026-07-21 |
891.50 |
880.70 |
891.60 |
879.85 |
156.65 |
13.75 |
10.60 |
0.09 |
|
| 2026-07-20 |
877.75 |
878.65 |
880.35 |
875.00 |
23.98 |
3.25 |
13.20 |
0.12 |
|
| 2026-07-17 |
875.65 |
872.80 |
876.95 |
871.65 |
-62.42 |
-5.90 |
9.40 |
0.08 |
|
| 2026-07-16 |
881.15 |
884.20 |
884.20 |
880.85 |
-5.67 |
-4.20 |
3.40 |
0.03 |
|
| 2026-07-15 |
881.65 |
894.15 |
897.20 |
881.40 |
-20.94 |
0.35 |
5.00 |
0.04 |
|
| 2026-07-14 |
883.50 |
875.85 |
883.90 |
875.60 |
-56.83 |
-7.50 |
4.40 |
0.04 |
|
| 2026-07-13 |
888.55 |
892.85 |
894.55 |
887.45 |
-135.99 |
-12.60 |
9.40 |
0.08 |
|
| 2026-07-10 |
900.80 |
901.95 |
901.95 |
900.50 |
-11.64 |
4.00 |
1.40 |
0.01 |
|
| 2026-07-09 |
901.85 |
894.20 |
901.95 |
891.45 |
-42.51 |
-4.10 |
18.40 |
0.17 |
|
| 2026-07-08 |
905.70 |
905.70 |
906.70 |
905.40 |
-0.55 |
0.05 |
4.40 |
0.04 |
|
| 2026-07-07 |
905.75 |
905.45 |
906.55 |
905.20 |
-50.53 |
-6.00 |
1.40 |
0.01 |
|
| 2026-07-06 |
910.35 |
916.25 |
916.35 |
909.20 |
-35.57 |
-4.40 |
3.80 |
0.03 |
|
| 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 |
|
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