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 |
958.00 |
958.00 |
958.00 |
958.00 |
31.41 |
3.00 |
0.06 |
0.00 |
|
| 2026-08-17 |
955.00 |
955.00 |
955.00 |
955.00 |
158.60 |
14.91 |
0.06 |
0.00 |
|
| 2026-08-14 |
940.09 |
940.00 |
940.28 |
940.00 |
-104.32 |
-9.91 |
0.18 |
0.00 |
|
| 2026-08-13 |
950.00 |
950.00 |
950.00 |
950.00 |
-42.55 |
-4.06 |
0.06 |
0.00 |
|
| 2026-08-12 |
954.06 |
950.00 |
956.10 |
950.00 |
0.00 |
9.46 |
0.18 |
0.00 |
|
| 2026-08-11 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-08-10 |
944.60 |
939.60 |
945.10 |
939.60 |
0.00 |
7.60 |
4.20 |
0.04 |
|
| 2026-08-07 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-08-06 |
937.00 |
937.00 |
937.00 |
937.00 |
0.00 |
47.00 |
0.06 |
0.00 |
|
| 2026-08-05 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-08-04 |
890.00 |
890.00 |
890.00 |
890.00 |
90.70 |
8.00 |
0.06 |
0.00 |
|
| 2026-08-03 |
882.00 |
882.00 |
882.00 |
882.00 |
0.00 |
-8.16 |
0.06 |
0.00 |
|
| 2026-07-31 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-07-30 |
890.16 |
864.11 |
890.16 |
864.11 |
76.98 |
6.80 |
1.26 |
0.01 |
|
| 2026-07-29 |
883.36 |
878.00 |
883.40 |
878.00 |
-52.25 |
-4.64 |
1.86 |
0.02 |
|
| 2026-07-28 |
888.00 |
888.00 |
888.00 |
888.00 |
-73.22 |
-6.55 |
0.06 |
0.00 |
|
| 2026-07-27 |
894.55 |
888.88 |
894.55 |
888.88 |
150.35 |
13.25 |
4.26 |
0.04 |
|
| 2026-07-24 |
881.30 |
884.73 |
885.60 |
881.30 |
-231.44 |
-20.88 |
3.00 |
0.03 |
|
| 2026-07-23 |
902.18 |
898.00 |
902.30 |
898.00 |
31.69 |
2.85 |
3.00 |
0.03 |
|
| 2026-07-22 |
899.33 |
896.00 |
901.90 |
896.00 |
127.59 |
11.33 |
0.60 |
0.01 |
|
| 2026-07-21 |
888.00 |
886.00 |
889.00 |
886.00 |
215.47 |
18.73 |
0.36 |
0.00 |
|
| 2026-07-20 |
869.27 |
835.10 |
885.00 |
835.10 |
-50.82 |
-4.44 |
1.80 |
0.02 |
|
| 2026-07-17 |
873.71 |
871.10 |
874.40 |
870.99 |
-83.31 |
-7.34 |
2.04 |
0.02 |
|
| 2026-07-16 |
881.05 |
850.00 |
883.60 |
850.00 |
3.97 |
0.35 |
3.54 |
0.03 |
|
| 2026-07-15 |
880.70 |
880.70 |
880.70 |
880.70 |
-8.74 |
-0.77 |
0.12 |
0.00 |
|
| 2026-07-14 |
881.47 |
881.45 |
881.50 |
881.45 |
-83.47 |
-7.42 |
0.60 |
0.01 |
|
| 2026-07-13 |
888.89 |
888.89 |
888.89 |
888.89 |
-199.67 |
-18.11 |
0.60 |
0.01 |
|
| 2026-07-10 |
907.00 |
907.00 |
907.00 |
907.00 |
100.22 |
9.00 |
0.06 |
0.00 |
|
| 2026-07-09 |
898.00 |
898.00 |
898.00 |
898.00 |
-77.35 |
-7.00 |
0.06 |
0.00 |
|
| 2026-07-08 |
905.00 |
905.00 |
905.00 |
905.00 |
-76.75 |
-7.00 |
0.06 |
0.00 |
|
| 2026-07-07 |
912.00 |
912.00 |
912.00 |
912.00 |
-86.96 |
-8.00 |
0.06 |
0.00 |
|
| 2026-07-06 |
920.00 |
920.00 |
920.00 |
920.00 |
98.79 |
9.00 |
0.06 |
0.00 |
|
| 2026-07-03 |
911.00 |
913.35 |
914.49 |
909.10 |
250.93 |
22.30 |
6.60 |
0.06 |
|
| 2026-07-02 |
888.70 |
891.88 |
891.88 |
885.30 |
98.86 |
8.70 |
5.46 |
0.05 |
|
| 2026-07-01 |
880.00 |
880.00 |
880.00 |
880.00 |
173.41 |
15.00 |
0.06 |
0.00 |
|
| 2026-06-30 |
865.00 |
865.00 |
865.00 |
865.00 |
-269.64 |
-23.97 |
0.06 |
0.00 |
|
| 2026-06-29 |
888.97 |
889.70 |
889.70 |
888.00 |
136.49 |
11.97 |
0.54 |
0.00 |
|
| 2026-06-26 |
877.00 |
877.00 |
877.00 |
877.00 |
18.28 |
1.60 |
3.72 |
0.03 |
|
| 2026-06-25 |
875.40 |
850.00 |
875.40 |
850.00 |
-229.91 |
-20.60 |
5.52 |
0.05 |
|
| 2026-06-24 |
896.00 |
893.70 |
896.00 |
893.70 |
-41.35 |
-3.72 |
0.72 |
0.01 |
|
| 2026-06-23 |
899.72 |
900.00 |
908.00 |
899.22 |
-196.89 |
-18.07 |
1.32 |
0.01 |
|
| 2026-06-22 |
917.79 |
923.50 |
923.50 |
900.00 |
-190.88 |
-17.86 |
11.10 |
0.10 |
|
| 2026-06-18 |
935.65 |
935.80 |
935.80 |
935.50 |
0.00 |
-4.32 |
0.24 |
0.00 |
|
| 2026-06-17 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-06-16 |
939.97 |
938.00 |
940.20 |
937.99 |
0.00 |
21.97 |
1.02 |
0.01 |
|
| 2026-06-15 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-06-12 |
918.00 |
918.00 |
918.00 |
918.00 |
200.00 |
18.00 |
0.06 |
0.00 |
|
| 2026-06-11 |
900.00 |
900.00 |
900.00 |
900.00 |
140.85 |
12.50 |
0.06 |
0.00 |
|
| 2026-06-10 |
887.50 |
850.00 |
925.00 |
850.00 |
-456.99 |
-42.50 |
0.12 |
0.00 |
|
| 2026-06-09 |
930.00 |
930.00 |
930.00 |
930.00 |
0.00 |
0.00 |
0.06 |
0.00 |
|
| 2026-06-08 |
930.00 |
930.00 |
930.00 |
930.00 |
-432.10 |
-42.00 |
0.42 |
0.00 |
|
| 2026-06-05 |
972.00 |
972.00 |
972.00 |
972.00 |
-81.63 |
-8.00 |
0.18 |
0.00 |
|
| 2026-06-04 |
980.00 |
980.00 |
980.00 |
980.00 |
51.28 |
5.00 |
0.06 |
0.00 |
|
| 2026-06-03 |
975.00 |
975.00 |
975.00 |
975.00 |
-131.58 |
-13.00 |
0.06 |
0.00 |
|
| 2026-06-02 |
988.00 |
988.00 |
988.00 |
988.00 |
38.92 |
3.83 |
0.06 |
0.00 |
|
| 2026-06-01 |
984.17 |
980.00 |
986.00 |
980.00 |
140.86 |
13.67 |
0.48 |
0.00 |
|
| 2026-05-29 |
970.50 |
930.00 |
986.00 |
930.00 |
15.48 |
1.50 |
0.24 |
0.00 |
|
| 2026-05-28 |
969.00 |
969.00 |
969.00 |
969.00 |
-179.58 |
-17.72 |
0.48 |
0.00 |
|
| 2026-05-27 |
986.72 |
987.80 |
987.80 |
985.65 |
-74.24 |
-7.38 |
0.24 |
0.00 |
|
| 2026-05-26 |
994.10 |
994.10 |
994.10 |
994.10 |
-44.56 |
-4.45 |
0.12 |
0.00 |
|
| 2026-05-25 |
998.55 |
999.65 |
999.65 |
997.50 |
-14.50 |
-1.45 |
0.36 |
0.00 |
|
| 2026-05-22 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.00 |
0.00 |
0.12 |
0.00 |
|
| 2026-05-21 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
40.16 |
4.00 |
0.06 |
0.00 |
|
| 2026-05-20 |
996.00 |
996.00 |
996.00 |
996.00 |
-138.61 |
-14.00 |
0.06 |
0.00 |
|
| 2026-05-19 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
100.00 |
10.00 |
0.12 |
0.00 |
|
| 2026-05-18 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
-43.11 |
-4.33 |
0.06 |
0.00 |
|
| 2026-05-15 |
1,004.33 |
1,012.48 |
1,012.48 |
1,000.00 |
-192.09 |
-19.67 |
0.78 |
0.01 |
|
| 2026-05-14 |
1,024.00 |
1,026.00 |
1,026.00 |
1,024.00 |
-58.25 |
-6.00 |
1.80 |
0.02 |
|
| 2026-05-13 |
1,030.00 |
1,030.00 |
1,030.00 |
1,030.00 |
-6.89 |
-0.71 |
0.60 |
0.01 |
|
| 2026-05-12 |
1,030.71 |
1,038.10 |
1,038.10 |
1,030.00 |
61.20 |
6.27 |
3.42 |
0.04 |
|
| 2026-05-11 |
1,024.44 |
1,033.00 |
1,033.00 |
1,020.00 |
-111.58 |
-11.56 |
2.40 |
0.02 |
|
| 2026-05-08 |
1,036.00 |
1,036.40 |
1,036.40 |
1,035.80 |
29.04 |
3.00 |
0.42 |
0.00 |
|
| 2026-05-07 |
1,033.00 |
1,033.00 |
1,033.00 |
1,033.00 |
107.63 |
11.00 |
0.06 |
0.00 |
|
| 2026-05-06 |
1,022.00 |
1,022.00 |
1,022.00 |
1,022.00 |
134.77 |
13.59 |
0.06 |
0.00 |
|
| 2026-04-30 |
1,008.41 |
1,008.41 |
1,008.41 |
1,008.41 |
-30.55 |
-3.09 |
0.12 |
0.00 |
|
| 2026-04-29 |
1,011.50 |
1,011.50 |
1,011.50 |
1,011.50 |
0.00 |
-0.55 |
0.06 |
0.00 |
|
| 2026-04-28 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-04-27 |
1,012.05 |
1,013.11 |
1,013.11 |
1,011.00 |
-259.38 |
-26.95 |
0.12 |
0.00 |
|
| 2026-04-24 |
1,039.00 |
1,039.00 |
1,039.00 |
1,039.00 |
-104.76 |
-11.00 |
0.06 |
0.00 |
|
| 2026-04-23 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
-9.51 |
-1.00 |
0.06 |
0.00 |
|
| 2026-04-22 |
1,051.00 |
1,051.00 |
1,051.00 |
1,051.00 |
499.50 |
50.00 |
0.06 |
0.00 |
|
| 2026-04-21 |
1,001.00 |
1,001.00 |
1,001.00 |
1,001.00 |
-466.67 |
-49.00 |
0.60 |
0.01 |
|
| 2026-04-20 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
-28.49 |
-3.00 |
0.06 |
0.00 |
|
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