国际板黄金9999 iAu99.99

← 返回合约列表

收盘价
953.56 元/克
涨跌幅
4.72%
成交量
53.64 千克
成交额
0.51 亿元

近90日收盘价走势

1,061.201,010.61960.02909.42858.8304/2005/0705/2106/0406/1807/0307/1707/3108/14

近90日成交量

4,637.933,423.262,208.58993.91-220.7704/2005/0705/2106/0406/1807/0307/1707/3108/14
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
2026-08-18 953.56 953.07 953.75 952.93 4.72 0.45 53.64 0.51
2026-08-17 953.11 947.07 954.40 947.07 164.01 15.38 22.24 0.21
2026-08-14 937.73 952.68 953.68 935.35 -153.31 -14.60 105.22 0.99
2026-08-13 952.33 956.04 956.26 948.81 -19.07 -1.82 118.34 1.13
2026-08-12 954.15 955.02 955.41 954.05 38.82 3.69 4.00 0.04
2026-08-11 950.46 958.06 958.29 947.24 68.75 6.49 74.42 0.71
2026-08-10 943.97 944.85 946.40 936.50 146.40 13.62 168.22 1.58
2026-08-07 930.35 924.98 932.66 920.55 79.74 7.36 370.18 3.44
2026-08-06 922.99 908.47 933.68 908.47 204.87 18.53 255.26 2.37
2026-08-05 904.46 886.47 906.35 884.86 242.69 21.43 44.94 0.40
2026-08-04 883.03 873.89 883.38 873.68 11.68 1.03 476.76 4.20
2026-08-03 882.00 881.15 884.20 879.06 -26.80 -2.37 524.86 4.62
2026-07-31 884.37 885.70 892.99 883.61 86.11 7.55 223.86 1.98
2026-07-30 876.82 881.00 889.90 876.60 -41.57 -3.66 869.34 7.71
2026-07-29 880.48 877.64 880.78 873.97 -16.33 -1.44 969.40 8.51
2026-07-28 881.92 883.02 883.02 879.97 -104.68 -9.33 191.52 1.69
2026-07-27 891.25 894.49 894.49 889.75 97.32 8.59 544.96 4.86
2026-07-24 882.66 888.07 888.07 877.00 -130.71 -11.69 582.20 5.12
2026-07-23 894.35 900.94 901.85 893.62 -24.43 -2.19 618.32 5.56
2026-07-22 896.54 895.44 902.11 895.44 121.82 10.79 896.92 8.06
2026-07-21 885.75 876.93 888.32 875.55 146.16 12.76 2,182.12 19.28
2026-07-20 872.99 875.00 877.50 871.50 13.19 1.15 49.32 0.43
2026-07-17 871.84 869.30 873.00 866.00 -53.96 -4.73 727.48 6.32
2026-07-16 876.57 880.38 880.38 876.44 -5.36 -0.47 285.70 2.51
2026-07-15 877.04 878.61 891.52 875.50 -20.94 -1.84 608.74 5.35
2026-07-14 878.88 876.90 879.23 871.14 -61.52 -5.44 1,014.42 8.91
2026-07-13 884.32 889.05 889.05 883.96 -136.30 -12.22 4.92 0.04
2026-07-10 896.54 899.49 899.49 896.26 -8.36 -0.75 9.24 0.08
2026-07-09 897.29 890.41 897.94 887.37 -48.02 -4.33 4.52 0.04
2026-07-08 901.62 900.74 902.50 900.74 -25.00 -2.26 0.08 0.00
2026-07-07 903.88 903.62 904.37 902.45 -57.31 -5.21 32.42 0.29
2026-07-06 909.09 911.12 911.12 906.18 -8.02 -0.73 2.06 0.02
2026-07-03 909.82 888.81 913.90 888.81 240.30 21.35 0.70 0.01
2026-07-02 888.47 882.96 890.40 882.96 235.48 20.44 2.08 0.02
2026-07-01 868.03 872.47 872.47 865.77 -129.97 -11.43 1.38 0.01
2026-06-30 879.46 867.30 880.30 864.21 -94.94 -8.43 10.82 0.09
2026-06-29 887.89 887.63 889.22 885.51 84.39 7.43 6.82 0.06
2026-06-26 880.46 871.71 881.64 871.71 103.85 9.05 8.64 0.08
2026-06-25 871.41 881.91 881.91 869.00 -289.18 -25.95 59.42 0.52
2026-06-24 897.36 900.06 904.59 892.97 -12.35 -1.11 1.80 0.02
2026-06-23 898.47 914.64 917.18 897.35 -179.90 -16.46 3.84 0.03
2026-06-22 914.93 917.62 917.62 913.34 -312.56 -29.52 2.06 0.02
2026-06-18 944.45 945.63 947.44 936.76 24.31 2.29 11.36 0.11
2026-06-17 942.16 942.67 942.67 941.41 -45.33 -4.29 60.02 0.57
2026-06-16 946.45 948.71 948.71 937.21 75.16 7.06 0.26 0.00
2026-06-15 939.39 911.39 940.84 911.39 333.19 30.29 19.82 0.18
2026-06-12 909.10 887.22 911.81 884.30 260.72 23.10 208.30 1.89
2026-06-11 886.00 902.02 907.08 885.83 -329.83 -30.22 387.26 3.47
2026-06-10 916.22 945.29 948.53 909.37 -298.80 -28.22 828.96 7.60
2026-06-09 944.44 945.19 947.12 941.65 83.49 7.82 1,580.14 14.94
2026-06-08 936.62 955.77 955.77 932.76 -365.18 -35.50 405.80 3.82
2026-06-05 972.12 979.40 981.37 968.20 -34.65 -3.38 132.62 1.29
2026-06-04 975.50 971.29 976.34 966.78 27.65 2.69 105.16 1.02
2026-06-03 972.81 984.10 984.10 971.76 -116.33 -11.45 68.44 0.67
2026-06-02 984.26 979.65 986.19 970.18 11.49 1.13 707.16 6.91
2026-06-01 983.13 982.91 996.32 979.86 5.80 0.57 350.78 3.45
2026-05-29 982.56 956.56 984.82 956.56 252.51 24.20 499.28 4.90
2026-05-28 958.36 967.63 973.43 953.42 -204.82 -20.04 994.60 9.51
2026-05-27 978.40 983.93 986.04 977.61 -98.47 -9.73 1,370.10 13.46
2026-05-26 988.13 994.60 996.80 987.46 -58.65 -5.83 1,751.82 17.34
2026-05-25 993.96 989.15 998.33 988.92 46.29 4.58 399.12 3.97
2026-05-22 989.38 991.58 991.58 986.37 9.71 0.96 457.48 4.52
2026-05-21 988.42 985.95 998.81 985.95 66.40 6.52 207.66 2.06
2026-05-20 981.90 985.00 985.96 976.73 -129.38 -12.87 1,843.60 18.07
2026-05-19 994.77 999.75 999.75 992.46 2.41 0.24 1,134.26 11.30
2026-05-18 994.53 996.63 998.28 985.90 -81.58 -8.18 4,417.08 43.86
2026-05-15 1,002.71 1,020.58 1,020.58 997.50 -222.42 -22.81 2,345.12 23.58
2026-05-14 1,025.52 1,023.39 1,028.00 1,019.74 -27.33 -2.81 1,297.98 13.29
2026-05-13 1,028.33 1,026.76 1,030.18 1,016.78 20.66 2.12 1,373.00 14.12
2026-05-12 1,026.21 1,024.73 1,037.30 1,024.73 39.52 4.04 2,956.68 30.51
2026-05-11 1,022.17 1,036.62 1,036.62 1,016.63 -67.34 -6.93 2,080.90 21.25
2026-05-08 1,029.10 1,038.28 1,038.28 1,028.88 -78.29 -8.12 984.46 10.16
2026-05-07 1,037.22 1,026.82 1,039.24 1,024.72 142.87 14.61 2,040.12 21.05
2026-05-06 1,022.61 1,012.80 1,024.10 1,012.09 155.62 15.67 1,033.42 10.52
2026-04-30 1,006.94 1,000.00 1,011.48 993.41 3.68 0.37 2,386.84 24.01
2026-04-29 1,006.57 1,004.19 1,012.40 1,004.19 -119.27 -12.15 3,286.54 33.19
2026-04-28 1,018.72 1,032.69 1,032.69 1,016.93 -170.02 -17.62 1,954.46 20.07
2026-04-27 1,036.34 1,035.69 1,037.82 1,031.35 64.29 6.62 1,440.44 14.88
2026-04-24 1,029.72 1,039.36 1,041.25 1,027.57 -66.47 -6.89 423.68 4.37
2026-04-23 1,036.61 1,042.80 1,042.80 1,033.85 -99.52 -10.42 792.76 8.22
2026-04-22 1,047.03 1,043.11 1,047.31 1,032.13 -0.67 -0.07 1,739.64 18.15
2026-04-21 1,047.10 1,053.98 1,055.00 1,045.82 -46.58 -4.90 253.38 2.67
2026-04-20 1,052.00 1,063.16 1,070.68 1,049.36 3.52 0.37 726.02 7.64

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