📅 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 |
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 |
|
| 2026-04-17 |
1,051.63 |
1,051.09 |
1,053.97 |
1,047.06 |
-59.46 |
-6.29 |
738.60 |
7.76 |
|
| 2026-04-16 |
1,057.92 |
1,060.09 |
1,060.09 |
1,055.92 |
26.06 |
2.75 |
77.54 |
0.82 |
|
| 2026-04-15 |
1,055.17 |
1,059.56 |
1,064.88 |
1,053.64 |
91.24 |
9.54 |
372.94 |
3.95 |
|
| 2026-04-14 |
1,045.63 |
1,039.21 |
1,049.90 |
1,035.69 |
48.34 |
5.03 |
316.82 |
3.31 |
|
| 2026-04-13 |
1,040.60 |
1,035.43 |
1,041.19 |
1,034.50 |
-43.25 |
-4.52 |
599.68 |
6.23 |
|
| 2026-04-10 |
1,045.12 |
1,048.15 |
1,049.91 |
1,043.32 |
83.16 |
8.62 |
1,291.38 |
13.52 |
|
| 2026-04-09 |
1,036.50 |
1,036.67 |
1,039.90 |
1,034.60 |
-234.14 |
-24.85 |
648.40 |
6.73 |
|
| 2026-04-08 |
1,061.35 |
1,058.23 |
1,061.74 |
1,053.42 |
336.28 |
34.53 |
359.62 |
3.80 |
|
| 2026-04-07 |
1,026.82 |
1,030.78 |
1,032.82 |
1,023.44 |
-55.98 |
-5.78 |
710.64 |
7.31 |
|
| 2026-04-03 |
1,032.60 |
1,025.91 |
1,039.00 |
1,017.86 |
118.67 |
12.11 |
6.20 |
0.06 |
|
| 2026-04-02 |
1,020.49 |
1,048.24 |
1,053.85 |
1,011.33 |
-230.34 |
-24.06 |
320.42 |
3.32 |
|
| 2026-04-01 |
1,044.55 |
1,018.39 |
1,046.58 |
1,015.72 |
313.28 |
31.73 |
525.12 |
5.47 |
|
| 2026-03-31 |
1,012.82 |
1,017.74 |
1,025.76 |
1,007.98 |
57.20 |
5.76 |
1,159.94 |
11.79 |
|
| 2026-03-30 |
1,007.06 |
993.28 |
1,012.86 |
992.50 |
156.63 |
15.53 |
1,179.40 |
11.82 |
|
| 2026-03-27 |
991.53 |
988.33 |
997.19 |
976.69 |
32.78 |
3.24 |
3,717.04 |
36.85 |
|
| 2026-03-26 |
988.29 |
1,015.97 |
1,015.97 |
983.00 |
-223.57 |
-22.60 |
3,144.16 |
31.22 |
|
| 2026-03-25 |
1,010.89 |
981.24 |
1,019.67 |
970.13 |
318.47 |
31.20 |
2,243.66 |
22.71 |
|
| 2026-03-24 |
979.69 |
976.43 |
993.85 |
959.61 |
650.77 |
59.86 |
820.34 |
7.96 |
|
| 2026-03-23 |
919.83 |
1,040.25 |
1,040.25 |
914.97 |
-1,144.41 |
-118.87 |
4,689.26 |
45.63 |
|
| 2026-03-20 |
1,038.70 |
1,025.28 |
1,050.99 |
1,010.25 |
-187.15 |
-19.81 |
1,262.62 |
13.16 |
|
| 2026-03-19 |
1,058.51 |
1,081.16 |
1,083.35 |
1,055.24 |
-457.17 |
-50.71 |
1,664.14 |
17.92 |
|
| 2026-03-18 |
1,109.22 |
1,112.01 |
1,113.09 |
1,103.00 |
-29.84 |
-3.32 |
1,699.12 |
18.83 |
|
| 2026-03-17 |
1,112.54 |
1,113.38 |
1,117.85 |
1,107.19 |
-12.66 |
-1.41 |
2,827.20 |
31.52 |
|
| 2026-03-16 |
1,113.95 |
1,133.13 |
1,133.13 |
1,108.83 |
-117.90 |
-13.29 |
2,266.52 |
25.24 |
|
| 2026-03-13 |
1,127.24 |
1,145.52 |
1,145.52 |
1,125.02 |
-144.44 |
-16.52 |
1,394.30 |
15.79 |
|
| 2026-03-12 |
1,143.76 |
1,148.23 |
1,148.82 |
1,139.15 |
-39.97 |
-4.59 |
789.70 |
9.02 |
|
| 2026-03-11 |
1,148.35 |
1,154.19 |
1,154.82 |
1,147.00 |
45.40 |
5.19 |
712.86 |
8.20 |
|
| 2026-03-10 |
1,143.16 |
1,135.26 |
1,149.55 |
1,128.56 |
53.56 |
6.09 |
2,167.82 |
24.82 |
|
| 2026-03-09 |
1,137.07 |
1,133.66 |
1,144.80 |
1,122.39 |
6.60 |
0.75 |
1,882.32 |
21.36 |
|
| 2026-03-06 |
1,136.32 |
1,147.99 |
1,148.42 |
1,130.00 |
-26.59 |
-3.03 |
2,530.88 |
28.80 |
|
| 2026-03-05 |
1,139.35 |
1,152.26 |
1,152.84 |
1,137.23 |
-112.73 |
-12.99 |
1,676.60 |
19.17 |
|
| 2026-03-04 |
1,152.34 |
1,143.27 |
1,156.58 |
1,115.93 |
-226.12 |
-26.66 |
2,533.46 |
29.16 |
|
| 2026-03-03 |
1,179.00 |
1,195.87 |
1,199.18 |
1,171.13 |
-161.88 |
-19.40 |
3,726.68 |
44.20 |
|
| 2026-03-02 |
1,198.40 |
1,174.51 |
1,199.89 |
1,174.51 |
481.30 |
55.03 |
1,880.66 |
22.27 |
|
| 2026-02-27 |
1,143.37 |
1,139.61 |
1,145.99 |
1,138.00 |
15.94 |
1.82 |
942.46 |
10.78 |
|
| 2026-02-26 |
1,141.55 |
1,144.60 |
1,145.00 |
1,139.00 |
-37.09 |
-4.25 |
658.82 |
7.52 |
|
| 2026-02-25 |
1,145.80 |
1,143.67 |
1,149.26 |
1,142.46 |
-17.60 |
-2.02 |
615.38 |
7.05 |
|
| 2026-02-24 |
1,147.82 |
1,153.25 |
1,154.21 |
1,141.73 |
388.08 |
42.88 |
668.22 |
7.67 |
|
| 2026-02-13 |
1,104.94 |
1,103.02 |
1,107.85 |
1,099.78 |
-177.00 |
-19.91 |
846.46 |
9.35 |
|
| 2026-02-12 |
1,124.85 |
1,121.20 |
1,125.08 |
1,121.20 |
8.19 |
0.92 |
144.06 |
1.62 |
|
| 2026-02-11 |
1,123.93 |
1,121.81 |
1,126.00 |
1,120.00 |
63.57 |
7.10 |
504.86 |
5.67 |
|
| 2026-02-10 |
1,116.83 |
1,116.11 |
1,121.34 |
1,115.72 |
-8.68 |
-0.97 |
676.20 |
7.56 |
|
| 2026-02-09 |
1,117.80 |
1,090.97 |
1,124.54 |
1,090.97 |
299.74 |
32.53 |
808.54 |
9.05 |
|
| 2026-02-06 |
1,085.27 |
1,078.23 |
1,094.82 |
1,053.87 |
-153.24 |
-16.89 |
2,612.02 |
27.99 |
|
| 2026-02-05 |
1,102.16 |
1,127.26 |
1,296.00 |
1,075.78 |
-314.26 |
-35.76 |
3,293.74 |
36.17 |
|
| 2026-02-04 |
1,137.92 |
1,099.84 |
1,138.20 |
1,096.01 |
410.60 |
44.88 |
2,038.36 |
23.04 |
|
| 2026-02-03 |
1,093.04 |
1,065.62 |
1,094.34 |
1,059.62 |
700.34 |
71.54 |
1,593.20 |
17.19 |
|
| 2026-02-02 |
1,021.50 |
1,147.24 |
1,147.24 |
990.36 |
-1,187.81 |
-137.69 |
2,620.54 |
27.40 |
|
| 2026-01-30 |
1,159.19 |
1,237.50 |
1,238.66 |
1,145.00 |
-705.51 |
-87.99 |
4,263.78 |
49.75 |
|
| 2026-01-29 |
1,247.18 |
1,175.12 |
1,250.59 |
1,173.83 |
591.31 |
69.63 |
4,577.04 |
56.61 |
|
| 2026-01-28 |
1,177.55 |
1,136.87 |
1,178.00 |
1,134.67 |
342.09 |
38.95 |
1,436.06 |
16.78 |
|
| 2026-01-27 |
1,138.60 |
1,139.40 |
1,139.99 |
1,129.01 |
-14.21 |
-1.62 |
1,426.74 |
16.19 |
|
| 2026-01-26 |
1,140.22 |
1,104.20 |
1,143.05 |
1,104.20 |
274.66 |
30.48 |
1,481.74 |
16.83 |
|
| 2026-01-23 |
1,109.74 |
1,083.40 |
1,112.10 |
1,081.03 |
256.85 |
27.79 |
346.46 |
3.84 |
|
| 2026-01-22 |
1,081.95 |
1,088.32 |
1,091.40 |
1,069.20 |
-38.67 |
-4.20 |
316.62 |
3.40 |
|
| 2026-01-21 |
1,086.15 |
1,057.39 |
1,091.68 |
1,054.64 |
304.44 |
32.09 |
79.02 |
0.85 |
|
| 2026-01-20 |
1,054.06 |
1,045.06 |
1,054.35 |
1,043.79 |
98.20 |
10.25 |
38.34 |
0.40 |
|
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