📅 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 |
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 |
| 2026-03-05 |
1,148.72 |
1,156.13 |
1,158.80 |
1,140.50 |
-40.32 |
-4.47 |
6,510.20 |
74.82 |
空支付给多 |
| 2026-03-04 |
1,153.37 |
1,150.00 |
1,168.00 |
1,125.00 |
-238.34 |
-35.52 |
13,079.80 |
150.84 |
多支付给空 |
| 2026-03-03 |
1,181.53 |
1,197.81 |
1,202.96 |
1,174.04 |
-153.83 |
3.95 |
6,143.20 |
73.04 |
多支付给空 |
| 2026-03-02 |
1,199.99 |
1,144.03 |
1,201.00 |
1,144.03 |
498.42 |
54.93 |
10,658.40 |
125.51 |
多支付给空 |
| 2026-02-27 |
1,143.02 |
1,141.49 |
1,147.47 |
1,134.10 |
4.64 |
-1.65 |
5,515.20 |
63.15 |
多支付给空 |
| 2026-02-26 |
1,142.49 |
1,145.00 |
1,151.00 |
1,141.50 |
-24.97 |
-4.45 |
7,128.40 |
81.60 |
多支付给空 |
| 2026-02-25 |
1,145.35 |
1,146.00 |
1,151.89 |
1,132.00 |
-18.74 |
-2.80 |
6,134.60 |
70.36 |
多支付给空 |
| 2026-02-24 |
1,147.50 |
1,152.88 |
1,159.79 |
1,136.06 |
337.93 |
40.35 |
4,765.20 |
54.71 |
多支付给空 |
| 2026-02-13 |
1,109.99 |
1,124.00 |
1,126.50 |
1,088.00 |
-113.30 |
-13.85 |
7,537.00 |
83.45 |
多支付给空 |
| 2026-02-12 |
1,122.71 |
1,137.00 |
1,139.00 |
1,116.00 |
-11.48 |
-1.09 |
9,113.00 |
102.42 |
多支付给空 |
| 2026-02-11 |
1,124.00 |
1,118.03 |
1,128.44 |
1,111.27 |
54.48 |
3.65 |
2,185.00 |
24.56 |
空支付给多 |
| 2026-02-10 |
1,117.91 |
1,113.74 |
1,130.99 |
1,113.74 |
-18.22 |
-4.16 |
3,469.60 |
38.87 |
多支付给空 |
| 2026-02-09 |
1,119.95 |
1,095.51 |
1,133.00 |
1,090.17 |
246.57 |
39.57 |
14,531.20 |
163.05 |
多支付给空 |
| 2026-02-06 |
1,093.00 |
1,095.30 |
1,104.00 |
1,050.00 |
-115.84 |
-12.26 |
7,937.60 |
85.76 |
多支付给空 |
| 2026-02-05 |
1,105.81 |
1,126.03 |
1,137.83 |
1,079.00 |
-302.38 |
-19.32 |
13,220.40 |
146.12 |
空支付给多 |
| 2026-02-04 |
1,140.29 |
1,095.61 |
1,142.00 |
1,095.61 |
396.90 |
66.33 |
10,675.00 |
120.11 |
多支付给空 |
| 2026-02-03 |
1,096.76 |
1,060.40 |
1,098.00 |
1,035.00 |
677.08 |
34.54 |
8,450.60 |
90.76 |
多支付给空 |
| 2026-02-02 |
1,027.21 |
1,158.00 |
1,158.00 |
1,011.03 |
-1,178.66 |
-162.24 |
19,147.20 |
203.39 |
空支付给多 |
| 2026-01-30 |
1,164.46 |
1,237.86 |
1,248.46 |
1,140.00 |
-646.46 |
-73.90 |
30,815.20 |
366.53 |
空支付给多 |
| 2026-01-29 |
1,244.94 |
1,180.00 |
1,287.10 |
1,177.08 |
508.04 |
75.30 |
28,004.00 |
346.79 |
空支付给多 |
| 2026-01-28 |
1,184.75 |
1,142.00 |
1,184.80 |
1,131.00 |
359.56 |
45.51 |
16,753.00 |
195.95 |
多支付给空 |
| 2026-01-27 |
1,143.63 |
1,143.50 |
1,148.88 |
1,125.60 |
-7.60 |
10.96 |
18,572.40 |
211.58 |
空支付给多 |
| 2026-01-26 |
1,144.50 |
1,106.59 |
1,145.98 |
1,102.00 |
307.84 |
38.35 |
18,360.40 |
207.96 |
多支付给空 |
| 2026-01-23 |
1,110.32 |
1,086.00 |
1,113.54 |
1,080.15 |
239.40 |
32.55 |
9,380.40 |
103.76 |
空支付给多 |
| 2026-01-22 |
1,084.36 |
1,090.50 |
1,093.80 |
1,069.88 |
-15.29 |
2.18 |
10,307.40 |
111.09 |
多支付给空 |
| 2026-01-21 |
1,086.02 |
1,059.00 |
1,096.80 |
1,055.00 |
284.38 |
37.46 |
12,428.60 |
134.50 |
多支付给空 |
| 2026-01-20 |
1,055.99 |
1,045.00 |
1,056.69 |
1,043.61 |
96.67 |
15.47 |
6,478.40 |
67.93 |
空支付给多 |
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