数据来源：倚天财经
至
| 点击下载 Au99.99历史交易 | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
日期 |
合约 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅 |
加权平均价 |
成交量（公斤） |
成交金额（元） |
2025-04-14 |
Au99.99 |
757.00 |
765.50 |
756.31 |
762.59 |
4.99 |
0.66% |
4.74 |
1,688,200.00 |
8,004,340,500.00 |
2025-04-11 |
Au99.99 |
743.50 |
762.00 |
740.50 |
757.60 |
16.60 |
2.24% |
429.13 |
1,731,000.00 |
742,818,240,000.00 |
2025-04-10 |
Au99.99 |
732.00 |
744.99 |
728.00 |
741.00 |
12.50 |
1.72% |
691.22 |
1,647,200.00 |
1,138,572,544,000.00 |
2025-04-09 |
Au99.99 |
718.00 |
729.00 |
713.00 |
728.50 |
11.00 |
1.53% |
670.03 |
1,905,500.00 |
1,276,748,928,000.00 |
2025-04-08 |
Au99.99 |
0.00 |
0.00 |
0.00 |
0.00 |
-713.98 |
-100.00% |
693.80 |
1,665,600.00 |
1,155,596,416,000.00 |
2025-04-07 |
Au99.99 |
0.00 |
0.00 |
0.00 |
0.00 |
-738.94 |
-100.00% |
294.69 |
2,141,800.00 |
631,167,808,000.00 |
2025-04-03 |
Au99.99 |
735.90 |
747.50 |
732.00 |
738.95 |
6.35 |
0.87% |
741.01 |
1,862,600.00 |
1,380,214,400,000.00 |
2025-04-02 |
Au99.99 |
738.10 |
738.10 |
730.00 |
732.60 |
-3.24 |
-0.44% |
734.45 |
1,640,700.00 |
1,205,014,400,000.00 |
2025-04-01 |
Au99.99 |
730.80 |
739.40 |
726.00 |
735.75 |
4.95 |
0.68% |
736.04 |
2,258,400.00 |
1,662,279,168,000.00 |
2025-03-31 |
Au99.99 |
721.50 |
730.90 |
719.00 |
730.80 |
9.80 |
1.36% |
726.53 |
1,969,600.00 |
1,430,971,648,000.00 |
2025-03-28 |
Au99.99 |
714.00 |
722.00 |
711.10 |
721.00 |
11.72 |
1.65% |
719.57 |
1,423,700.00 |
1,024,447,104,000.00 |
2025-03-27 |
Au99.99 |
706.50 |
709.70 |
705.50 |
709.28 |
1.48 |
0.21% |
708.52 |
1,260,900.00 |
893,374,976,000.00 |
2025-03-26 |
Au99.99 |
705.00 |
708.00 |
705.00 |
707.80 |
3.23 |
0.46% |
706.67 |
1,175,500.00 |
830,689,728,000.00 |
2025-03-25 |
Au99.99 |
705.41 |
705.80 |
703.00 |
704.57 |
-1.23 |
-0.17% |
704.55 |
1,043,600.00 |
735,263,552,000.00 |
2025-03-24 |
Au99.99 |
706.50 |
707.00 |
701.00 |
705.80 |
-0.75 |
-0.11% |
705.46 |
1,165,200.00 |
822,005,696,000.00 |
2025-03-21 |
Au99.99 |
707.55 |
710.00 |
704.39 |
706.55 |
-2.45 |
-0.35% |
706.82 |
890,122.00 |
629,153,536,000.00 |
2025-03-20 |
Au99.99 |
701.50 |
710.89 |
701.50 |
709.00 |
1.30 |
0.18% |
709.17 |
890,002.00 |
631,160,576,000.00 |
2025-03-19 |
Au99.99 |
702.00 |
708.50 |
702.00 |
707.70 |
6.90 |
0.98% |
706.11 |
908,716.00 |
641,650,304,000.00 |
2025-03-18 |
Au99.99 |
696.00 |
701.35 |
695.00 |
700.80 |
5.79 |
0.83% |
699.82 |
864,304.00 |
604,854,016,000.00 |
2025-03-17 |
Au99.99 |
698.00 |
698.00 |
693.80 |
695.01 |
2.41 |
0.35% |
695.09 |
842,784.00 |
585,808,448,000.00 |
| ↑返回页顶↑ |