铂金9995 Pt99.95

← 返回合约列表

收盘价
436.36 元/克
涨跌幅
13.77%
成交量
24.00 千克
成交额
0.10 亿元

近90日收盘价走势

539.64499.81459.98420.14380.3104/2005/0705/2106/0406/1807/0307/1707/3108/14

近90日成交量

493.40364.70236.00107.30-21.4004/2005/0705/2106/0406/1807/0307/1707/3108/14
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
2026-08-18 436.36 437.66 437.66 436.15 13.77 0.60 24.00 0.10
2026-08-17 435.76 435.76 435.76 435.76 228.63 9.74 4.00 0.02
2026-08-14 426.02 432.27 432.27 423.70 -174.36 -7.56 42.00 0.18
2026-08-13 433.58 435.12 435.46 431.65 -49.57 -2.16 48.00 0.21
2026-08-12 435.74 435.57 436.00 435.57 28.08 1.22 6.00 0.03
2026-08-11 434.52 441.85 441.85 434.00 -40.34 -1.76 70.00 0.31
2026-08-10 436.28 433.69 437.00 433.69 -42.00 -1.84 16.00 0.07
2026-08-07 438.12 437.00 438.68 437.00 49.55 2.16 6.00 0.03
2026-08-06 435.96 435.96 435.96 435.96 -120.33 -5.31 2.00 0.01
2026-08-05 441.27 441.27 441.27 441.27 768.72 31.50 2.00 0.01
2026-08-04 409.77 408.45 411.90 408.45 -48.57 -2.00 10.00 0.04
2026-08-03 411.77 411.60 413.05 410.78 61.58 2.52 18.00 0.07
2026-07-31 409.25 410.05 410.05 408.46 295.34 11.74 4.00 0.02
2026-07-30 397.51 404.80 404.80 397.30 -99.62 -4.00 84.00 0.34
2026-07-29 401.51 401.86 401.86 400.82 -20.13 -0.81 6.00 0.02
2026-07-28 402.32 405.00 405.00 401.38 -38.87 -1.57 166.00 0.67
2026-07-27 403.89 398.00 406.63 396.70 149.52 5.95 50.00 0.20
2026-07-24 397.94 400.59 400.59 396.00 -367.21 -15.17 136.00 0.54
2026-07-23 413.11 413.80 413.80 410.78 -87.82 -3.66 32.00 0.13
2026-07-22 416.77 417.50 417.50 414.70 459.26 18.30 8.00 0.03
2026-07-21 398.47 397.46 404.21 397.46 -55.90 -2.24 24.00 0.10
2026-07-20 400.71 394.35 403.00 393.07 19.75 0.79 28.00 0.11
2026-07-17 399.92 406.70 406.70 398.20 -397.85 -16.57 76.00 0.31
2026-07-16 416.49 416.34 416.95 416.34 173.93 7.12 8.00 0.03
2026-07-15 409.37 409.46 409.46 408.65 108.90 4.41 18.00 0.07
2026-07-14 404.96 399.33 405.19 399.33 24.26 0.98 74.00 0.30
2026-07-13 403.98 405.46 405.46 401.02 -149.95 -6.15 12.00 0.05
2026-07-10 410.13 408.00 410.68 407.00 206.81 8.31 114.00 0.47
2026-07-09 401.82 398.24 403.49 398.24 -205.25 -8.42 14.00 0.06
2026-07-08 410.24 408.80 412.91 408.80 54.66 2.23 36.00 0.15
2026-07-07 408.01 410.45 410.45 407.25 -81.20 -3.34 124.00 0.51
2026-07-06 411.35 412.00 412.00 410.55 -108.45 -4.51 6.00 0.02
2026-07-03 415.86 415.86 415.86 415.86 265.61 10.76 2.00 0.01
2026-07-02 405.10 405.10 405.10 405.10 452.84 17.55 2.00 0.01
2026-07-01 387.55 392.72 392.72 387.05 -173.68 -6.85 28.00 0.11
2026-06-30 394.40 393.80 394.50 393.80 -261.73 -10.60 28.00 0.11
2026-06-29 405.00 405.00 405.00 405.00 3.71 0.15 2.00 0.01
2026-06-26 404.85 401.00 406.15 397.06 272.77 10.75 34.00 0.14
2026-06-25 394.10 394.00 394.60 392.80 -480.22 -19.88 46.00 0.18
2026-06-24 413.98 410.23 415.75 410.23 57.33 2.36 22.00 0.09
2026-06-23 411.62 417.50 417.50 410.79 -155.69 -6.51 42.00 0.17
2026-06-22 418.13 423.80 423.80 416.30 -509.34 -22.44 64.00 0.27
2026-06-18 440.57 441.35 441.35 439.62 -123.96 -5.53 82.00 0.36
2026-06-17 446.10 448.20 448.20 446.10 176.57 7.74 56.00 0.25
2026-06-16 438.36 438.36 438.36 438.36 -131.25 -5.83 20.00 0.09
2026-06-15 444.19 444.38 444.38 442.30 249.20 10.80 22.00 0.10
2026-06-12 433.39 433.75 433.75 433.04 352.33 14.75 16.00 0.07
2026-06-11 418.64 420.00 420.12 418.00 -54.40 -2.29 68.00 0.28
2026-06-10 420.93 446.15 446.15 417.55 -483.37 -21.38 140.00 0.60
2026-06-09 442.31 441.00 442.60 439.79 -22.78 -1.01 124.00 0.55
2026-06-08 443.32 468.01 468.01 440.00 -620.15 -29.31 162.00 0.73
2026-06-05 472.63 475.90 475.90 468.50 30.56 1.44 126.00 0.59
2026-06-04 471.19 475.20 475.20 469.59 -225.09 -10.85 76.00 0.36
2026-06-03 482.04 482.00 482.20 481.90 -56.52 -2.74 24.00 0.12
2026-06-02 484.78 483.12 485.50 483.12 -21.00 -1.02 36.00 0.17
2026-06-01 485.80 486.32 486.32 485.04 284.31 13.43 10.00 0.05
2026-05-29 472.37 471.03 480.15 470.50 -39.64 -1.88 18.00 0.09
2026-05-28 474.25 481.00 481.00 473.00 -188.07 -9.09 196.00 0.94
2026-05-27 483.34 489.20 489.20 483.30 -143.76 -7.05 70.00 0.34
2026-05-26 490.39 492.30 492.30 490.30 -42.24 -2.08 32.00 0.16
2026-05-25 492.47 493.50 493.50 491.80 104.44 5.09 18.00 0.09
2026-05-22 487.38 487.38 487.38 487.38 0.00 0.00 2.00 0.01
2026-05-21 487.38 486.15 492.37 486.15 63.80 3.09 54.00 0.26
2026-05-20 484.29 493.00 493.00 482.00 -243.17 -12.07 102.00 0.50
2026-05-19 496.36 495.30 498.50 494.65 -32.53 -1.62 286.00 1.42
2026-05-18 497.98 500.46 500.46 495.00 -139.01 -7.02 412.00 2.05
2026-05-15 505.00 518.82 519.53 505.00 -514.65 -27.40 148.00 0.75
2026-05-14 532.40 532.40 532.40 532.40 17.69 0.94 6.00 0.03
2026-05-13 531.46 531.60 532.05 530.15 126.71 6.65 8.00 0.04
2026-05-12 524.81 530.45 530.45 523.69 282.33 14.41 12.00 0.06
2026-05-11 510.40 514.60 514.60 509.70 -97.01 -5.00 36.00 0.18
2026-05-08 515.40 515.40 515.40 515.40 -96.08 -5.00 2.00 0.01
2026-05-07 520.40 519.28 521.08 519.28 298.42 15.08 16.00 0.08
2026-05-06 505.32 505.26 505.35 505.26 326.98 16.00 14.00 0.07
2026-04-30 489.32 485.00 490.00 480.00 -18.77 -0.92 470.00 2.28
2026-04-29 490.24 489.70 495.70 487.50 -159.78 -7.96 142.00 0.70
2026-04-28 498.20 502.70 503.31 494.84 -248.77 -12.71 176.00 0.88
2026-04-27 510.91 509.39 511.67 509.39 152.01 7.65 70.00 0.36
2026-04-24 503.26 513.20 513.20 502.00 -244.06 -12.59 162.00 0.82
2026-04-23 515.85 521.58 521.58 515.45 -138.41 -7.24 30.00 0.15
2026-04-22 523.09 525.39 525.60 520.00 4.02 0.21 68.00 0.36
2026-04-21 522.88 523.50 523.92 522.60 -58.18 -3.06 30.00 0.16
2026-04-20 525.94 525.94 525.94 525.94 37.02 1.94 2.00 0.01

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