📅 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 |
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 |
|
| 2026-04-17 |
1,053.00 |
1,053.00 |
1,053.00 |
1,053.00 |
0.00 |
-6.40 |
0.06 |
0.00 |
|
| 2026-04-16 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-04-15 |
1,059.40 |
1,059.40 |
1,059.40 |
1,059.40 |
104.92 |
11.00 |
0.12 |
0.00 |
|
| 2026-04-14 |
1,048.40 |
1,048.40 |
1,048.40 |
1,048.40 |
90.47 |
9.40 |
0.36 |
0.00 |
|
| 2026-04-13 |
1,039.00 |
1,039.00 |
1,039.00 |
1,039.00 |
-132.95 |
-14.00 |
0.06 |
0.00 |
|
| 2026-04-10 |
1,053.00 |
1,053.00 |
1,053.00 |
1,053.00 |
105.57 |
11.00 |
0.06 |
0.00 |
|
| 2026-04-09 |
1,042.00 |
1,042.00 |
1,042.00 |
1,042.00 |
-243.45 |
-26.00 |
0.12 |
0.00 |
|
| 2026-04-08 |
1,068.00 |
1,068.00 |
1,068.00 |
1,068.00 |
362.90 |
37.40 |
0.06 |
0.00 |
|
| 2026-04-07 |
1,030.60 |
1,030.00 |
1,031.64 |
1,030.00 |
-23.23 |
-2.40 |
0.54 |
0.01 |
|
| 2026-04-03 |
1,033.00 |
1,033.00 |
1,033.00 |
1,033.00 |
-86.37 |
-9.00 |
0.06 |
0.00 |
|
| 2026-04-02 |
1,042.00 |
1,042.00 |
1,042.00 |
1,042.00 |
0.00 |
13.00 |
0.06 |
0.00 |
|
| 2026-04-01 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
| 2026-03-31 |
1,029.00 |
1,029.00 |
1,029.00 |
1,029.00 |
228.63 |
23.00 |
0.06 |
0.00 |
|
| 2026-03-30 |
1,006.00 |
1,006.00 |
1,006.00 |
1,006.00 |
130.92 |
13.00 |
0.06 |
0.00 |
|
| 2026-03-27 |
993.00 |
990.00 |
995.00 |
990.00 |
-226.38 |
-23.00 |
0.36 |
0.00 |
|
| 2026-03-26 |
1,016.00 |
1,016.00 |
1,016.00 |
1,016.00 |
-97.47 |
-10.00 |
0.06 |
0.00 |
|
| 2026-03-25 |
1,026.00 |
1,026.00 |
1,026.00 |
1,026.00 |
469.39 |
46.00 |
0.06 |
0.00 |
|
| 2026-03-24 |
980.00 |
980.00 |
980.00 |
980.00 |
876.80 |
79.00 |
0.06 |
0.00 |
|
| 2026-03-23 |
901.00 |
901.00 |
901.00 |
901.00 |
-1,252.43 |
-129.00 |
0.12 |
0.00 |
|
| 2026-03-20 |
1,030.00 |
1,030.00 |
1,030.00 |
1,030.00 |
-550.46 |
-60.00 |
0.06 |
0.00 |
|
| 2026-03-19 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
-90.91 |
-10.00 |
0.06 |
0.00 |
|
| 2026-03-18 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
-204.81 |
-23.00 |
0.06 |
0.00 |
|
| 2026-03-17 |
1,123.00 |
1,123.00 |
1,123.00 |
1,123.00 |
-17.78 |
-2.00 |
0.06 |
0.00 |
|
| 2026-03-16 |
1,125.00 |
1,125.00 |
1,125.00 |
1,125.00 |
-131.58 |
-15.00 |
0.06 |
0.00 |
|
| 2026-03-13 |
1,140.00 |
1,140.00 |
1,140.00 |
1,140.00 |
-129.87 |
-15.00 |
0.06 |
0.00 |
|
| 2026-03-12 |
1,155.00 |
1,151.00 |
1,157.00 |
1,151.00 |
-21.60 |
-2.50 |
0.48 |
0.01 |
|
| 2026-03-11 |
1,157.50 |
1,160.00 |
1,160.00 |
1,155.00 |
39.03 |
4.50 |
0.12 |
0.00 |
|
| 2026-03-10 |
1,153.00 |
1,153.00 |
1,153.00 |
1,153.00 |
181.02 |
20.50 |
0.06 |
0.00 |
|
| 2026-03-09 |
1,132.50 |
1,140.00 |
1,140.00 |
1,130.00 |
-19.83 |
-2.25 |
0.24 |
0.00 |
|
| 2026-03-06 |
1,134.75 |
1,149.00 |
1,149.00 |
1,130.00 |
-149.74 |
-17.25 |
0.24 |
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