铂金9995 Pt99.95

← 返回合约列表

📅 实际查询日期: 2026-05-19
收盘价
496.36 元/克
涨跌幅
-32.53%
成交量
286.00 千克
成交额
1.42 亿元

近90日收盘价走势

746.92671.73596.54521.35446.1601/2002/0202/1303/0603/1904/0104/1504/2805/14

近90日成交量

493.40364.70236.00107.30-21.4001/2002/0202/1303/0603/1904/0104/1504/2805/14
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
2026-05-19 496.36 495.30 498.50 494.65 -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
2026-04-17 524.00 524.00 524.00 524.00 -237.36 -12.74 10.00 0.05
2026-04-16 536.74 536.74 536.74 536.74 119.53 6.34 2.00 0.01
2026-04-15 530.40 530.40 530.40 530.40 156.83 8.19 2.00 0.01
2026-04-14 522.21 513.88 523.05 513.88 99.02 5.12 22.00 0.11
2026-04-13 517.09 516.89 517.61 516.89 -75.81 -3.95 14.00 0.07
2026-04-10 521.04 522.28 522.28 520.10 256.49 13.03 32.00 0.17
2026-04-09 508.01 509.38 509.38 507.23 -145.30 -7.49 10.00 0.05
2026-04-08 515.50 496.20 515.50 496.20 325.70 16.26 230.00 1.18
2026-04-07 499.24 500.96 500.96 498.50 -60.13 -3.02 50.00 0.25
2026-04-03 502.26 502.26 502.26 502.26 366.35 17.75 2.00 0.01
2026-04-02 484.51 493.18 493.50 482.68 -326.25 -16.34 136.00 0.66
2026-04-01 500.85 504.27 504.27 500.00 116.96 5.79 30.00 0.15
2026-03-31 495.06 492.02 500.15 492.02 110.49 5.41 16.00 0.08
2026-03-30 489.65 474.55 493.75 473.48 264.34 12.61 96.00 0.46
2026-03-27 477.04 478.00 485.36 470.00 -154.99 -7.51 138.00 0.65
2026-03-26 484.55 505.00 505.00 484.00 -488.20 -24.87 74.00 0.36
2026-03-25 509.42 508.89 510.37 508.89 721.02 34.26 68.00 0.35
2026-03-24 475.16 482.00 484.95 471.60 333.38 15.33 44.00 0.21
2026-03-23 459.83 504.00 508.66 458.00 -963.88 -49.05 438.00 2.10
2026-03-20 508.88 499.80 512.50 488.58 -27.83 -1.42 144.00 0.73
2026-03-19 510.30 524.50 530.00 510.00 -566.60 -30.65 290.00 1.50
2026-03-18 540.95 540.95 540.95 540.95 -145.37 -7.98 2.00 0.01
2026-03-17 548.93 542.12 552.72 542.12 383.62 20.28 64.00 0.35
2026-03-16 528.65 533.27 539.44 520.00 -234.60 -12.70 372.00 1.97
2026-03-13 541.35 547.00 547.00 537.85 -214.74 -11.88 54.00 0.29
2026-03-12 553.23 554.43 557.27 547.30 -69.11 -3.85 168.00 0.93
2026-03-11 557.08 556.10 559.48 556.10 -36.66 -2.05 16.00 0.09
2026-03-10 559.13 554.75 561.50 554.75 374.82 20.20 28.00 0.16
2026-03-09 538.93 540.15 544.39 526.43 -236.24 -13.04 126.00 0.67
2026-03-06 551.97 545.63 552.15 545.63 -41.14 -2.28 62.00 0.34
2026-03-05 554.25 563.10 563.10 554.25 46.58 2.57 128.00 0.71
2026-03-04 551.68 537.20 556.39 537.20 -336.66 -19.22 124.00 0.69
2026-03-03 570.90 599.30 599.30 568.25 -584.65 -35.45 62.00 0.36
2026-03-02 606.35 605.46 617.90 603.92 -59.67 -3.64 86.00 0.53
2026-02-27 609.99 583.39 611.43 583.39 310.85 18.39 62.00 0.37
2026-02-26 591.60 590.10 594.20 590.10 129.79 7.58 34.00 0.20
2026-02-25 584.02 550.00 586.78 545.00 714.19 38.93 258.00 1.49
2026-02-24 545.09 539.27 545.59 537.59 381.68 20.04 66.00 0.36
2026-02-13 525.05 539.86 539.86 519.50 -295.54 -15.99 272.00 1.42
2026-02-12 541.04 543.72 543.72 540.00 -79.58 -4.34 32.00 0.17
2026-02-11 545.38 544.70 551.53 543.26 -74.44 -4.09 128.00 0.70
2026-02-10 549.47 551.15 551.15 544.00 100.74 5.48 30.00 0.17
2026-02-09 543.99 533.25 547.00 533.25 303.04 16.00 96.00 0.52
2026-02-06 527.99 545.21 545.21 516.00 -338.17 -18.48 108.00 0.56
2026-02-05 546.47 571.35 578.20 533.09 -707.87 -41.63 224.00 1.22
2026-02-04 588.10 574.03 594.36 574.03 375.61 21.29 130.00 0.76
2026-02-03 566.81 554.91 570.40 553.00 975.76 50.39 124.00 0.70
2026-02-02 516.42 601.98 601.98 510.00 -1,910.59 -121.97 122.00 0.67
2026-01-30 638.39 682.41 682.41 635.00 -930.67 -65.51 266.00 1.73
2026-01-29 703.90 678.94 711.75 678.94 498.92 33.45 118.00 0.83
2026-01-28 670.45 601.00 683.60 601.00 -222.40 -15.25 14.00 0.09
2026-01-27 685.70 724.00 724.00 680.00 -648.48 -47.55 60.00 0.41
2026-01-26 733.25 739.40 739.40 730.55 759.35 51.75 18.00 0.13
2026-01-23 681.50 681.50 681.50 681.50 914.48 57.10 2.00 0.01
2026-01-22 624.40 627.56 633.00 612.53 -50.35 -3.16 8.00 0.05
2026-01-21 627.56 627.56 627.56 627.56 245.38 15.03 2.00 0.01
2026-01-20 612.53 612.53 612.53 612.53 121.62 7.36 14.00 0.09

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