📅 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 |
1,000.80 |
1,004.55 |
1,004.55 |
998.50 |
6.50 |
1.70 |
20.60 |
0.21 |
|
| 2026-05-18 |
1,000.15 |
993.75 |
1,001.60 |
993.40 |
-82.30 |
-8.75 |
25.00 |
0.25 |
|
| 2026-05-15 |
1,008.45 |
1,016.95 |
1,017.00 |
1,002.95 |
-210.17 |
-21.20 |
24.40 |
0.25 |
|
| 2026-05-14 |
1,030.10 |
1,029.35 |
1,031.25 |
1,027.85 |
-19.38 |
-2.35 |
8.00 |
0.08 |
|
| 2026-05-13 |
1,032.10 |
1,034.45 |
1,034.45 |
1,030.45 |
-2.91 |
-2.95 |
10.20 |
0.11 |
|
| 2026-05-12 |
1,032.40 |
1,039.65 |
1,039.65 |
1,032.20 |
39.87 |
3.95 |
13.20 |
0.14 |
|
| 2026-05-11 |
1,028.30 |
1,033.50 |
1,033.60 |
1,023.25 |
-98.70 |
-10.30 |
12.60 |
0.13 |
|
| 2026-05-08 |
1,038.55 |
1,038.85 |
1,040.50 |
1,037.00 |
-34.54 |
0.85 |
27.60 |
0.29 |
|
| 2026-05-07 |
1,042.15 |
1,035.95 |
1,043.10 |
1,034.75 |
122.38 |
15.35 |
12.20 |
0.13 |
|
| 2026-05-06 |
1,029.55 |
1,020.45 |
1,029.65 |
1,020.45 |
117.93 |
16.30 |
9.80 |
0.10 |
|
| 2026-04-30 |
1,017.55 |
1,012.85 |
1,017.95 |
1,009.45 |
28.09 |
1.80 |
11.80 |
0.12 |
|
| 2026-04-29 |
1,014.70 |
1,015.15 |
1,018.55 |
1,013.60 |
-98.56 |
-14.45 |
3.20 |
0.03 |
|
| 2026-04-28 |
1,024.80 |
1,035.90 |
1,035.90 |
1,023.35 |
-155.62 |
-15.25 |
19.00 |
0.20 |
|
| 2026-04-27 |
1,041.00 |
1,038.10 |
1,043.55 |
1,038.00 |
-24.44 |
-4.55 |
15.80 |
0.16 |
|
| 2026-04-24 |
1,043.55 |
1,047.85 |
1,049.45 |
1,035.90 |
-4.31 |
-1.90 |
12.40 |
0.13 |
|
| 2026-04-23 |
1,044.00 |
1,051.05 |
1,051.05 |
1,041.55 |
-98.63 |
-6.70 |
16.40 |
0.17 |
|
| 2026-04-22 |
1,054.40 |
1,055.85 |
1,056.50 |
1,044.35 |
12.82 |
-2.65 |
23.80 |
0.25 |
|
| 2026-04-21 |
1,053.05 |
1,058.65 |
1,061.55 |
1,052.70 |
-26.99 |
-3.50 |
32.20 |
0.34 |
|
| 2026-04-20 |
1,055.90 |
1,065.45 |
1,068.05 |
1,054.00 |
2.37 |
0.25 |
38.00 |
0.40 |
|
| 2026-04-17 |
1,055.65 |
1,059.85 |
1,059.85 |
1,051.85 |
-54.17 |
-4.85 |
39.00 |
0.41 |
|
| 2026-04-16 |
1,061.40 |
1,060.10 |
1,063.90 |
1,055.50 |
25.03 |
1.75 |
36.40 |
0.39 |
|
| 2026-04-15 |
1,058.75 |
1,053.00 |
1,070.20 |
1,051.10 |
57.47 |
11.25 |
33.80 |
0.36 |
|
| 2026-04-14 |
1,052.70 |
1,040.40 |
1,053.05 |
1,040.05 |
93.97 |
8.30 |
30.80 |
0.32 |
|
| 2026-04-13 |
1,042.90 |
1,050.25 |
1,055.70 |
1,039.10 |
-52.46 |
-6.50 |
49.60 |
0.52 |
|
| 2026-04-10 |
1,048.40 |
1,046.50 |
1,051.90 |
1,046.50 |
80.77 |
8.55 |
124.80 |
1.31 |
|
| 2026-04-09 |
1,040.00 |
1,037.65 |
1,042.55 |
1,037.65 |
-197.00 |
-17.50 |
51.80 |
0.54 |
|
| 2026-04-08 |
1,060.90 |
1,028.80 |
1,062.25 |
1,028.15 |
295.50 |
31.35 |
62.20 |
0.66 |
|
| 2026-04-07 |
1,030.45 |
1,031.80 |
1,033.45 |
1,026.00 |
-38.19 |
-2.20 |
55.20 |
0.57 |
|
| 2026-04-03 |
1,034.40 |
1,022.65 |
1,042.55 |
1,021.80 |
71.07 |
-8.65 |
78.60 |
0.81 |
|
| 2026-04-02 |
1,027.10 |
1,052.40 |
1,061.70 |
1,021.60 |
-199.43 |
-18.00 |
32.60 |
0.34 |
|
| 2026-04-01 |
1,048.00 |
1,030.85 |
1,056.50 |
1,029.45 |
293.18 |
24.50 |
33.80 |
0.35 |
|
| 2026-03-31 |
1,018.15 |
1,017.50 |
1,031.45 |
1,014.65 |
38.95 |
12.35 |
73.40 |
0.75 |
|
| 2026-03-30 |
1,014.20 |
997.00 |
1,015.35 |
997.00 |
184.26 |
19.95 |
71.00 |
0.71 |
|
| 2026-03-27 |
995.85 |
987.10 |
999.90 |
987.00 |
26.68 |
-10.35 |
65.60 |
0.65 |
|
| 2026-03-26 |
993.20 |
1,013.35 |
1,013.35 |
988.00 |
-220.08 |
-27.55 |
49.20 |
0.50 |
|
| 2026-03-25 |
1,015.55 |
1,020.50 |
1,027.80 |
1,012.15 |
397.77 |
44.60 |
61.20 |
0.62 |
|
| 2026-03-24 |
976.70 |
969.80 |
978.05 |
963.35 |
272.94 |
-6.80 |
19.60 |
0.19 |
|
| 2026-03-23 |
950.75 |
998.00 |
998.00 |
946.45 |
-890.58 |
-98.80 |
22.60 |
0.22 |
|
| 2026-03-20 |
1,043.70 |
1,040.60 |
1,058.45 |
1,040.60 |
-233.02 |
-38.60 |
26.80 |
0.28 |
|
| 2026-03-19 |
1,068.60 |
1,082.30 |
1,087.35 |
1,067.45 |
-428.59 |
-47.00 |
26.60 |
0.29 |
|
| 2026-03-18 |
1,116.45 |
1,117.65 |
1,117.65 |
1,113.25 |
-25.02 |
-3.95 |
26.00 |
0.29 |
|
| 2026-03-17 |
1,119.25 |
1,119.05 |
1,122.20 |
1,118.40 |
-4.02 |
-1.35 |
6.20 |
0.07 |
|
| 2026-03-16 |
1,119.70 |
1,123.80 |
1,123.90 |
1,115.85 |
-136.54 |
-18.80 |
19.00 |
0.21 |
|
| 2026-03-13 |
1,135.20 |
1,141.60 |
1,142.90 |
1,135.15 |
-131.70 |
-13.80 |
19.60 |
0.22 |
|
| 2026-03-12 |
1,150.35 |
1,148.70 |
1,151.20 |
1,147.80 |
-64.35 |
-8.35 |
17.00 |
0.20 |
|
| 2026-03-11 |
1,157.80 |
1,160.00 |
1,160.05 |
1,156.80 |
50.78 |
5.60 |
8.80 |
0.10 |
|
| 2026-03-10 |
1,151.95 |
1,150.20 |
1,154.75 |
1,149.45 |
74.78 |
6.35 |
11.60 |
0.13 |
|
| 2026-03-09 |
1,143.40 |
1,150.00 |
1,150.55 |
1,141.95 |
-0.87 |
-1.55 |
29.80 |
0.34 |
|
| 2026-03-06 |
1,143.50 |
1,138.55 |
1,148.60 |
1,138.55 |
-81.10 |
-8.50 |
25.20 |
0.29 |
|
| 2026-03-05 |
1,152.85 |
1,155.00 |
1,157.00 |
1,146.10 |
-20.34 |
-3.55 |
44.60 |
0.51 |
|
| 2026-03-04 |
1,155.20 |
1,155.00 |
1,162.60 |
1,150.75 |
-244.07 |
-38.50 |
50.60 |
0.59 |
|
| 2026-03-03 |
1,184.10 |
1,210.65 |
1,210.65 |
1,181.55 |
-195.41 |
-11.30 |
69.80 |
0.83 |
|
| 2026-03-02 |
1,207.70 |
1,194.10 |
1,210.00 |
1,190.55 |
472.60 |
51.85 |
40.60 |
0.49 |
|
| 2026-02-27 |
1,153.20 |
1,159.00 |
1,159.00 |
1,151.60 |
41.80 |
2.40 |
13.40 |
0.15 |
|
| 2026-02-26 |
1,148.40 |
1,161.40 |
1,161.40 |
1,148.40 |
-32.12 |
-3.35 |
11.40 |
0.13 |
|
| 2026-02-25 |
1,152.10 |
1,149.55 |
1,154.40 |
1,149.00 |
-3.04 |
0.60 |
29.20 |
0.34 |
|
| 2026-02-24 |
1,152.45 |
1,149.25 |
1,154.00 |
1,149.05 |
388.05 |
43.65 |
21.20 |
0.24 |
|
| 2026-02-13 |
1,109.40 |
1,111.85 |
1,114.00 |
1,105.05 |
-159.22 |
-18.65 |
30.40 |
0.34 |
|
| 2026-02-12 |
1,127.35 |
1,128.10 |
1,129.10 |
1,126.40 |
-19.92 |
-1.35 |
5.00 |
0.06 |
|
| 2026-02-11 |
1,129.60 |
1,126.00 |
1,130.50 |
1,126.00 |
56.98 |
5.00 |
13.40 |
0.15 |
|
| 2026-02-10 |
1,123.20 |
1,123.50 |
1,127.50 |
1,121.55 |
-45.64 |
-3.45 |
27.60 |
0.31 |
|
| 2026-02-09 |
1,128.35 |
1,121.00 |
1,131.65 |
1,120.55 |
303.63 |
38.70 |
27.20 |
0.31 |
|
| 2026-02-06 |
1,095.10 |
1,065.85 |
1,099.25 |
1,061.70 |
-181.56 |
-20.85 |
8.80 |
0.10 |
|
| 2026-02-05 |
1,115.35 |
1,115.00 |
1,117.60 |
1,114.00 |
-226.52 |
-25.85 |
2.00 |
0.02 |
|
| 2026-02-04 |
1,141.20 |
1,141.20 |
1,141.20 |
1,141.20 |
414.78 |
45.60 |
0.60 |
0.01 |
|
| 2026-02-03 |
1,095.75 |
1,095.00 |
1,098.00 |
1,093.10 |
319.74 |
27.55 |
1.20 |
0.01 |
|
| 2026-02-02 |
1,061.80 |
1,074.00 |
1,080.00 |
1,052.00 |
-948.00 |
-127.60 |
2.00 |
0.02 |
|
| 2026-01-30 |
1,173.00 |
1,213.75 |
1,213.75 |
1,171.65 |
-683.08 |
-86.00 |
5.60 |
0.07 |
|
| 2026-01-29 |
1,259.00 |
1,259.00 |
1,259.00 |
1,259.00 |
615.07 |
80.70 |
0.20 |
0.00 |
|
| 2026-01-28 |
1,186.05 |
1,166.40 |
1,188.40 |
1,166.35 |
307.65 |
40.10 |
15.80 |
0.19 |
|
| 2026-01-27 |
1,150.65 |
1,139.35 |
1,151.00 |
1,139.15 |
25.70 |
6.20 |
12.60 |
0.14 |
|
| 2026-01-26 |
1,147.70 |
1,141.30 |
1,148.00 |
1,140.35 |
278.98 |
31.70 |
19.60 |
0.22 |
|
| 2026-01-23 |
1,116.55 |
1,115.40 |
1,118.75 |
1,113.55 |
252.98 |
35.20 |
32.20 |
0.36 |
|
| 2026-01-22 |
1,089.00 |
1,078.75 |
1,089.25 |
1,077.80 |
-71.57 |
-1.35 |
20.00 |
0.22 |
|
| 2026-01-21 |
1,096.85 |
1,081.20 |
1,100.15 |
1,081.15 |
322.81 |
37.05 |
11.20 |
0.12 |
|
| 2026-01-20 |
1,062.55 |
1,052.70 |
1,062.60 |
1,052.25 |
89.26 |
10.90 |
4.60 |
0.05 |
|
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