📅 实际查询日期: 2026-07-03
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 |
| 2026-07-03 |
910.88 |
887.50 |
915.00 |
887.01 |
265.87 |
24.37 |
4,261.00 |
38.70 |
多支付给空 |
| 2026-07-02 |
887.29 |
882.00 |
897.64 |
877.02 |
222.00 |
16.77 |
6,721.60 |
59.59 |
空支付给多 |
| 2026-07-01 |
868.02 |
885.68 |
886.52 |
866.70 |
-123.00 |
-1.92 |
4,173.80 |
36.33 |
空支付给多 |
| 2026-06-30 |
878.83 |
884.09 |
885.43 |
862.43 |
-91.10 |
-9.05 |
7,382.20 |
64.22 |
空支付给多 |
| 2026-06-29 |
886.91 |
883.00 |
894.50 |
882.00 |
33.26 |
9.67 |
5,764.60 |
51.18 |
多支付给空 |
| 2026-06-26 |
883.97 |
884.16 |
884.90 |
871.00 |
119.75 |
10.57 |
5,634.60 |
49.43 |
多支付给空 |
| 2026-06-25 |
873.51 |
894.50 |
894.50 |
867.60 |
-234.66 |
-17.86 |
12,610.00 |
110.14 |
多支付给空 |
| 2026-06-24 |
894.50 |
899.00 |
905.00 |
884.34 |
-50.06 |
-7.22 |
10,499.20 |
93.59 |
多支付给空 |
| 2026-06-23 |
899.00 |
916.99 |
917.80 |
896.01 |
-173.90 |
-14.63 |
7,348.80 |
66.27 |
多支付给空 |
| 2026-06-22 |
914.91 |
919.40 |
919.98 |
909.00 |
-220.31 |
-23.54 |
8,667.20 |
79.19 |
空支付给多 |
| 2026-06-18 |
935.52 |
937.10 |
950.00 |
931.00 |
-44.06 |
-6.09 |
5,462.40 |
51.26 |
多支付给空 |
| 2026-06-17 |
939.66 |
942.00 |
946.00 |
936.80 |
-7.87 |
-0.92 |
4,979.80 |
46.89 |
多支付给空 |
| 2026-06-16 |
940.40 |
941.01 |
949.00 |
936.60 |
24.52 |
5.93 |
3,515.60 |
33.07 |
空支付给多 |
| 2026-06-15 |
938.10 |
816.86 |
943.00 |
816.86 |
325.70 |
30.87 |
6,025.20 |
56.30 |
空支付给多 |
| 2026-06-12 |
908.51 |
890.80 |
915.28 |
884.01 |
134.53 |
14.25 |
5,628.00 |
51.06 |
空支付给多 |
| 2026-06-11 |
896.45 |
907.00 |
914.25 |
883.60 |
-213.21 |
-20.71 |
9,343.00 |
83.55 |
空支付给多 |
| 2026-06-10 |
915.98 |
946.88 |
951.00 |
910.07 |
-303.50 |
-30.81 |
9,876.00 |
90.58 |
空支付给多 |
| 2026-06-09 |
944.65 |
946.00 |
950.00 |
943.50 |
28.45 |
-3.23 |
5,270.20 |
49.90 |
多支付给空 |
| 2026-06-08 |
941.97 |
974.10 |
974.78 |
933.19 |
-332.03 |
-29.86 |
19,482.60 |
184.67 |
空支付给多 |
| 2026-06-05 |
974.32 |
984.00 |
985.00 |
966.52 |
-3.80 |
-0.12 |
3,603.20 |
35.02 |
空支付给多 |
| 2026-06-04 |
974.69 |
974.00 |
979.99 |
967.00 |
7.60 |
-1.72 |
3,157.40 |
30.77 |
多支付给空 |
| 2026-06-03 |
973.95 |
986.00 |
988.00 |
972.07 |
-136.82 |
-5.96 |
4,396.40 |
42.93 |
多支付给空 |
| 2026-06-02 |
987.46 |
982.99 |
989.10 |
970.01 |
65.03 |
0.32 |
2,886.40 |
28.28 |
多支付给空 |
| 2026-06-01 |
981.08 |
987.80 |
999.52 |
980.55 |
-20.65 |
2.51 |
2,892.00 |
28.55 |
多支付给空 |
| 2026-05-29 |
983.11 |
962.00 |
986.65 |
958.60 |
226.88 |
19.81 |
3,800.80 |
37.19 |
多支付给空 |
| 2026-05-28 |
961.30 |
970.00 |
977.49 |
956.00 |
-210.30 |
-22.71 |
10,101.60 |
97.31 |
多支付给空 |
| 2026-05-27 |
981.95 |
988.00 |
991.27 |
979.56 |
-96.22 |
-11.73 |
4,888.20 |
48.10 |
多支付给空 |
| 2026-05-26 |
991.49 |
999.00 |
1,001.00 |
990.11 |
-51.87 |
-4.74 |
3,549.00 |
35.27 |
空支付给多 |
| 2026-05-25 |
996.66 |
991.50 |
1,002.00 |
985.00 |
51.13 |
4.89 |
4,595.40 |
45.78 |
空支付给多 |
| 2026-05-22 |
991.59 |
990.00 |
998.88 |
986.00 |
-1.21 |
-1.36 |
2,661.00 |
26.39 |
多支付给空 |
| 2026-05-21 |
991.71 |
988.49 |
1,001.60 |
981.60 |
74.67 |
7.26 |
3,206.60 |
31.84 |
多支付给空 |
| 2026-05-20 |
984.36 |
996.00 |
999.00 |
979.09 |
-135.29 |
-14.32 |
10,154.00 |
99.96 |
多支付给空 |
| 2026-05-19 |
997.86 |
999.00 |
1,005.00 |
995.00 |
-11.41 |
1.89 |
5,145.00 |
51.38 |
多支付给空 |
| 2026-05-18 |
999.00 |
1,001.00 |
1,004.00 |
987.66 |
-71.06 |
-9.51 |
14,994.80 |
149.34 |
多支付给空 |
| 2026-05-15 |
1,006.15 |
1,027.00 |
1,029.00 |
1,000.10 |
-219.02 |
-20.12 |
12,336.60 |
124.42 |
空支付给多 |
| 2026-05-14 |
1,028.68 |
1,028.50 |
1,030.80 |
1,022.00 |
-12.23 |
0.11 |
3,773.60 |
38.73 |
多支付给空 |
| 2026-05-13 |
1,029.94 |
1,030.00 |
1,032.24 |
1,017.50 |
13.51 |
-2.61 |
3,534.60 |
36.36 |
多支付给空 |
| 2026-05-12 |
1,028.55 |
1,025.00 |
1,041.00 |
1,024.00 |
27.98 |
1.85 |
4,542.60 |
46.90 |
空支付给多 |
| 2026-05-11 |
1,025.68 |
1,034.50 |
1,040.28 |
1,018.62 |
-72.30 |
-11.08 |
5,507.60 |
56.55 |
空支付给多 |
| 2026-05-08 |
1,033.15 |
1,038.01 |
1,044.49 |
1,030.10 |
-52.09 |
-2.02 |
3,265.60 |
33.86 |
空支付给多 |
| 2026-05-07 |
1,038.56 |
1,026.00 |
1,041.47 |
1,023.82 |
119.06 |
17.25 |
3,341.00 |
34.59 |
多支付给空 |
| 2026-05-06 |
1,026.34 |
1,031.99 |
1,031.99 |
1,013.06 |
113.82 |
18.25 |
2,890.80 |
29.52 |
空支付给多 |
| 2026-04-30 |
1,014.79 |
1,007.00 |
1,015.64 |
995.25 |
57.78 |
2.82 |
7,146.60 |
72.04 |
空支付给多 |
| 2026-04-29 |
1,008.96 |
1,007.00 |
1,016.44 |
1,005.30 |
-121.12 |
-16.67 |
8,855.80 |
89.62 |
空支付给多 |
| 2026-04-28 |
1,021.33 |
1,035.00 |
1,037.00 |
1,018.01 |
-157.09 |
-16.03 |
6,730.00 |
69.03 |
多支付给空 |
| 2026-04-27 |
1,037.63 |
1,037.00 |
1,043.65 |
1,033.50 |
40.54 |
5.37 |
4,001.00 |
41.50 |
空支付给多 |
| 2026-04-24 |
1,033.44 |
1,039.00 |
1,043.88 |
1,028.00 |
-39.23 |
-5.12 |
8,470.60 |
87.44 |
空支付给多 |
| 2026-04-23 |
1,037.51 |
1,046.99 |
1,047.99 |
1,034.98 |
-109.53 |
-9.09 |
6,982.40 |
72.52 |
多支付给空 |
| 2026-04-22 |
1,049.00 |
1,052.50 |
1,053.65 |
1,036.08 |
-14.75 |
-3.23 |
5,299.80 |
55.47 |
多支付给空 |
| 2026-04-21 |
1,050.55 |
1,056.40 |
1,057.95 |
1,048.50 |
-30.46 |
-5.01 |
5,164.00 |
54.34 |
多支付给空 |
| 2026-04-20 |
1,053.76 |
1,054.00 |
1,070.47 |
1,045.02 |
6.36 |
1.50 |
5,469.00 |
57.73 |
多支付给空 |
| 2026-04-17 |
1,053.09 |
1,058.00 |
1,059.14 |
1,047.61 |
-50.73 |
-4.69 |
4,001.40 |
42.11 |
多支付给空 |
| 2026-04-16 |
1,058.46 |
1,056.90 |
1,061.00 |
1,051.50 |
31.47 |
0.16 |
3,041.00 |
32.17 |
多支付给空 |
| 2026-04-15 |
1,055.14 |
1,046.20 |
1,067.86 |
1,045.70 |
75.34 |
8.43 |
4,080.80 |
43.19 |
多支付给空 |
| 2026-04-14 |
1,047.25 |
1,037.00 |
1,052.00 |
1,035.51 |
54.44 |
6.11 |
2,979.80 |
31.19 |
空支付给多 |
| 2026-04-13 |
1,041.58 |
1,049.50 |
1,053.60 |
1,035.00 |
-47.96 |
-5.89 |
4,578.20 |
47.67 |
空支付给多 |
| 2026-04-10 |
1,046.60 |
1,048.00 |
1,055.68 |
1,043.24 |
79.65 |
5.53 |
3,456.80 |
36.21 |
多支付给空 |
| 2026-04-09 |
1,038.33 |
1,056.50 |
1,057.50 |
1,037.00 |
-193.98 |
-13.57 |
8,990.20 |
93.59 |
多支付给空 |
| 2026-04-08 |
1,058.87 |
1,031.60 |
1,066.25 |
1,021.50 |
289.98 |
28.75 |
3,784.20 |
39.81 |
空支付给多 |
| 2026-04-07 |
1,029.03 |
1,028.04 |
1,035.00 |
1,025.11 |
-52.11 |
-2.86 |
4,035.60 |
41.57 |
空支付给多 |
| 2026-04-03 |
1,034.42 |
1,021.50 |
1,043.00 |
1,018.00 |
76.27 |
2.87 |
3,259.20 |
33.63 |
多支付给空 |
| 2026-04-02 |
1,026.59 |
1,053.03 |
1,061.79 |
1,010.77 |
-193.16 |
-14.24 |
11,009.60 |
113.57 |
多支付给空 |
| 2026-04-01 |
1,046.81 |
1,021.99 |
1,049.87 |
1,018.00 |
302.23 |
27.55 |
4,915.80 |
51.17 |
空支付给多 |
| 2026-03-31 |
1,016.10 |
1,018.98 |
1,030.00 |
1,008.00 |
73.06 |
12.09 |
4,422.80 |
45.08 |
多支付给空 |
| 2026-03-30 |
1,008.73 |
987.50 |
1,015.62 |
985.00 |
160.46 |
19.90 |
10,138.60 |
101.79 |
多支付给空 |
| 2026-03-27 |
992.80 |
986.00 |
999.00 |
976.00 |
21.40 |
-8.67 |
6,362.60 |
62.92 |
空支付给多 |
| 2026-03-26 |
990.68 |
1,018.00 |
1,019.00 |
981.00 |
-246.91 |
-16.29 |
10,452.00 |
104.67 |
多支付给空 |
| 2026-03-25 |
1,015.76 |
980.59 |
1,024.00 |
967.60 |
372.09 |
44.78 |
7,143.80 |
71.94 |
多支付给空 |
| 2026-03-24 |
979.32 |
972.00 |
998.00 |
957.00 |
633.46 |
-1.94 |
9,061.00 |
87.98 |
多支付给空 |
| 2026-03-23 |
920.98 |
1,041.00 |
1,044.89 |
914.00 |
-1,151.91 |
-114.91 |
11,760.20 |
115.40 |
多支付给空 |
| 2026-03-20 |
1,040.88 |
1,038.00 |
1,055.00 |
1,003.04 |
-188.80 |
-38.39 |
12,536.40 |
129.86 |
多支付给空 |
| 2026-03-19 |
1,060.91 |
1,096.97 |
1,097.60 |
1,055.07 |
-459.19 |
-51.36 |
11,054.20 |
119.31 |
多支付给空 |
| 2026-03-18 |
1,111.97 |
1,114.00 |
1,117.00 |
1,107.54 |
-32.81 |
-3.97 |
6,081.80 |
67.65 |
多支付给空 |
| 2026-03-17 |
1,115.63 |
1,114.00 |
1,121.58 |
1,109.00 |
4.57 |
-2.43 |
12,127.60 |
135.34 |
空支付给多 |
| 2026-03-16 |
1,115.12 |
1,138.00 |
1,139.00 |
1,110.00 |
-146.42 |
-21.28 |
13,095.40 |
146.42 |
空支付给多 |
| 2026-03-13 |
1,131.69 |
1,148.00 |
1,149.00 |
1,129.50 |
-125.21 |
-13.57 |
14,186.00 |
161.21 |
空支付给多 |
| 2026-03-12 |
1,146.04 |
1,149.00 |
1,151.97 |
1,140.21 |
-37.29 |
-6.36 |
7,205.80 |
82.53 |
空支付给多 |
| 2026-03-11 |
1,150.33 |
1,147.00 |
1,158.71 |
1,145.00 |
46.55 |
2.87 |
6,402.80 |
73.79 |
多支付给空 |
| 2026-03-10 |
1,145.00 |
1,136.18 |
1,151.75 |
1,132.48 |
41.31 |
7.22 |
8,637.60 |
99.11 |
多支付给空 |
| 2026-03-09 |
1,140.29 |
1,133.50 |
1,150.35 |
1,120.00 |
14.05 |
-1.10 |
10,890.60 |
123.91 |
多支付给空 |
| 2026-03-06 |
1,138.69 |
1,150.00 |
1,151.00 |
1,131.00 |
-87.31 |
-10.60 |
13,182.40 |
150.46 |
多支付给空 |
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