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） |
2025-02-20 |
Au99.99 |
688.00 |
689.49 |
684.00 |
689.00 |
2.20 |
0.32% |
687.95 |
956.00 |
657,679,937.50 |
2025-02-19 |
Au99.99 |
685.00 |
689.99 |
682.00 |
686.80 |
3.81 |
0.56% |
687.20 |
996.00 |
684,452,812.50 |
2025-02-18 |
Au99.99 |
677.00 |
683.40 |
676.80 |
682.99 |
6.79 |
1.00% |
680.87 |
1,044.00 |
710,824,875.00 |
2025-02-17 |
Au99.99 |
686.00 |
687.00 |
674.00 |
676.20 |
-10.11 |
-1.47% |
675.96 |
1,527.00 |
1,032,187,062.50 |
2025-02-14 |
Au99.99 |
684.50 |
687.50 |
683.50 |
686.31 |
2.70 |
0.39% |
686.61 |
1,089.00 |
747,719,437.50 |
2025-02-13 |
Au99.99 |
677.80 |
685.47 |
675.00 |
683.61 |
3.01 |
0.44% |
683.76 |
1,213.00 |
829,404,875.00 |
2025-02-12 |
Au99.99 |
681.00 |
682.81 |
677.50 |
680.60 |
-2.90 |
-0.42% |
679.98 |
1,259.00 |
856,089,250.00 |
2025-02-11 |
Au99.99 |
682.00 |
692.00 |
679.00 |
683.50 |
3.70 |
0.54% |
686.50 |
1,583.00 |
1,086,722,375.00 |
2025-02-10 |
Au99.99 |
669.00 |
679.99 |
666.00 |
679.80 |
10.85 |
1.62% |
675.41 |
1,249.00 |
843,593,187.50 |
2025-02-07 |
Au99.99 |
670.00 |
670.00 |
663.00 |
668.95 |
1.56 |
0.23% |
668.96 |
891.00 |
596,045,062.50 |
2025-02-06 |
Au99.99 |
668.88 |
671.65 |
666.51 |
667.39 |
-0.48 |
-0.07% |
669.95 |
1,242.00 |
832,079,250.00 |
2025-02-05 |
Au99.99 |
669.21 |
669.78 |
660.50 |
667.87 |
24.77 |
3.85% |
142.20 |
933.00 |
132,671,906.30 |
2025-01-27 |
Au99.99 |
646.50 |
650.00 |
642.75 |
643.10 |
-2.41 |
-0.37% |
645.07 |
64,048.00 |
41,315,704,000.00 |
2025-01-24 |
Au99.99 |
644.00 |
647.98 |
641.01 |
645.50 |
1.48 |
0.23% |
646.56 |
86,599.00 |
55,991,448,000.00 |
2025-01-23 |
Au99.99 |
644.00 |
645.99 |
642.00 |
644.00 |
0.52 |
0.08% |
644.07 |
74,121.00 |
47,739,112,000.00 |
2025-01-22 |
Au99.99 |
637.65 |
646.40 |
637.60 |
643.45 |
4.45 |
0.70% |
643.72 |
81,243.00 |
52,297,868,000.00 |
2025-01-21 |
Au99.99 |
636.50 |
640.00 |
632.00 |
639.00 |
1.50 |
0.24% |
637.17 |
108,970.00 |
69,432,920,000.00 |
| ↑返回页顶↑ |