📅 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 |
1,010.00 |
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 |
|
| 2026-03-05 |
1,152.00 |
1,154.00 |
1,154.00 |
1,150.00 |
-60.40 |
-7.00 |
0.12 |
0.00 |
|
| 2026-03-04 |
1,159.00 |
1,159.00 |
1,159.00 |
1,159.00 |
-276.85 |
-33.00 |
0.12 |
0.00 |
|
| 2026-03-03 |
1,192.00 |
1,192.00 |
1,192.00 |
1,192.00 |
84.60 |
10.00 |
0.12 |
0.00 |
|
| 2026-03-02 |
1,182.00 |
1,182.00 |
1,182.00 |
1,182.00 |
278.26 |
32.00 |
0.30 |
0.00 |
|
| 2026-02-27 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
-17.36 |
-2.00 |
0.12 |
0.00 |
|
| 2026-02-26 |
1,152.00 |
1,152.00 |
1,152.00 |
1,152.00 |
0.00 |
0.00 |
0.06 |
0.00 |
|
| 2026-02-25 |
1,152.00 |
1,152.00 |
1,152.00 |
1,152.00 |
-51.81 |
-6.00 |
0.06 |
0.00 |
|
| 2026-02-24 |
1,158.00 |
1,158.00 |
1,158.00 |
1,158.00 |
394.97 |
44.00 |
0.06 |
0.00 |
|
| 2026-02-13 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
127.27 |
14.00 |
0.06 |
0.00 |
|
| 2026-02-12 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
9.10 |
1.00 |
0.06 |
0.00 |
|
| 2026-02-11 |
1,099.00 |
1,099.00 |
1,099.00 |
1,099.00 |
-37.71 |
-4.16 |
0.84 |
0.01 |
|
| 2026-02-10 |
1,103.16 |
1,124.00 |
1,124.00 |
1,099.00 |
31.83 |
3.50 |
0.36 |
0.00 |
|
| 2026-02-09 |
1,099.66 |
1,100.00 |
1,100.00 |
1,098.00 |
614.48 |
63.66 |
0.60 |
0.01 |
|
| 2026-02-06 |
1,036.00 |
1,060.00 |
1,088.00 |
960.00 |
-564.66 |
-62.00 |
0.18 |
0.00 |
|
| 2026-02-05 |
1,098.00 |
1,098.00 |
1,098.00 |
1,098.00 |
91.91 |
10.00 |
0.06 |
0.00 |
|
| 2026-02-04 |
1,088.00 |
1,088.00 |
1,088.00 |
1,088.00 |
2,088.89 |
188.00 |
0.06 |
0.00 |
|
| 2026-02-03 |
900.00 |
900.00 |
900.00 |
900.00 |
-1,493.38 |
-158.00 |
0.12 |
0.00 |
|
| 2026-02-02 |
1,058.00 |
1,058.00 |
1,058.00 |
1,058.00 |
-364.30 |
-40.00 |
0.06 |
0.00 |
|
| 2026-01-30 |
1,098.00 |
1,098.00 |
1,098.00 |
1,098.00 |
-1,065.91 |
-131.00 |
0.06 |
0.00 |
|
| 2026-01-29 |
1,229.00 |
1,229.00 |
1,229.00 |
1,229.00 |
705.57 |
81.00 |
0.06 |
0.00 |
|
| 2026-01-28 |
1,148.00 |
1,148.00 |
1,148.00 |
1,148.00 |
79.02 |
9.00 |
0.06 |
0.00 |
|
| 2026-01-27 |
1,139.00 |
1,139.00 |
1,139.00 |
1,139.00 |
373.41 |
41.00 |
0.06 |
0.00 |
|
| 2026-01-26 |
1,098.00 |
1,098.00 |
1,098.00 |
1,098.00 |
91.91 |
10.00 |
0.06 |
0.00 |
|
| 2026-01-23 |
1,088.00 |
1,088.00 |
1,088.00 |
1,088.00 |
477.25 |
49.56 |
0.06 |
0.00 |
|
| 2026-01-22 |
1,038.44 |
988.88 |
1,088.00 |
988.88 |
141.02 |
14.44 |
0.12 |
0.00 |
|
| 2026-01-21 |
1,024.00 |
1,024.00 |
1,024.00 |
1,024.00 |
702.56 |
67.22 |
0.06 |
0.00 |
|
| 2026-01-20 |
956.78 |
956.78 |
956.78 |
956.78 |
-656.45 |
-67.22 |
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