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） |
2024-07-16 |
Au99.99 |
567.00 |
571.30 |
566.49 |
571.00 |
7.34 |
1.30% |
569.77 |
91,698.00 |
52,247,000,000.00 |
2024-07-15 |
Au99.99 |
564.00 |
566.40 |
563.45 |
564.20 |
0.94 |
0.17% |
565.31 |
98,419.00 |
55,637,472,000.00 |
2024-07-12 |
Au99.99 |
558.80 |
567.49 |
558.80 |
563.40 |
1.62 |
0.29% |
565.55 |
87,911.00 |
49,718,064,000.00 |
2024-07-11 |
Au99.99 |
561.55 |
561.90 |
559.15 |
561.80 |
0.95 |
0.17% |
560.77 |
74,111.00 |
41,559,564,000.00 |
2024-07-10 |
Au99.99 |
556.00 |
560.88 |
554.30 |
560.88 |
4.98 |
0.90% |
558.47 |
93,003.00 |
51,939,608,000.00 |
2024-07-09 |
Au99.99 |
559.00 |
559.80 |
555.42 |
555.60 |
-3.62 |
-0.65% |
557.09 |
68,552.00 |
38,189,860,000.00 |
2024-07-08 |
Au99.99 |
556.01 |
563.50 |
556.01 |
559.22 |
1.26 |
0.23% |
561.19 |
101,109.00 |
56,741,472,000.00 |
2024-07-05 |
Au99.99 |
557.50 |
558.09 |
555.60 |
557.90 |
1.45 |
0.26% |
557.27 |
88,352.00 |
49,236,256,000.00 |
2024-07-04 |
Au99.99 |
554.50 |
558.00 |
554.50 |
556.40 |
2.24 |
0.40% |
556.86 |
64,840.00 |
36,106,800,000.00 |
2024-07-03 |
Au99.99 |
549.00 |
554.20 |
549.00 |
554.20 |
4.70 |
0.86% |
551.70 |
65,514.00 |
36,143,752,000.00 |
2024-07-02 |
Au99.99 |
552.00 |
552.00 |
549.00 |
549.50 |
0.30 |
0.05% |
550.47 |
56,936.00 |
31,341,780,000.00 |
2024-07-01 |
Au99.99 |
549.00 |
551.00 |
547.80 |
549.35 |
-0.53 |
-0.10% |
549.16 |
88,456.00 |
48,576,712,000.00 |
2024-06-28 |
Au99.99 |
547.50 |
550.10 |
547.31 |
550.00 |
6.12 |
1.13% |
548.62 |
65,583.00 |
35,980,364,000.00 |
2024-06-27 |
Au99.99 |
546.90 |
546.90 |
542.30 |
543.80 |
-2.38 |
-0.44% |
542.98 |
112,138.00 |
60,888,908,000.00 |
2024-06-26 |
Au99.99 |
550.10 |
551.00 |
544.74 |
546.20 |
-3.55 |
-0.65% |
546.37 |
91,905.00 |
50,214,136,000.00 |
2024-06-25 |
Au99.99 |
549.00 |
550.50 |
548.50 |
549.80 |
-0.18 |
-0.03% |
549.28 |
81,784.00 |
44,921,940,000.00 |
2024-06-24 |
Au99.99 |
558.00 |
559.00 |
548.00 |
550.00 |
-6.25 |
-1.12% |
549.06 |
93,859.00 |
51,534,664,000.00 |
2024-06-21 |
Au99.99 |
552.00 |
558.80 |
552.00 |
556.50 |
2.15 |
0.39% |
557.58 |
76,372.00 |
42,583,836,000.00 |
2024-06-20 |
Au99.99 |
550.00 |
554.58 |
549.00 |
554.00 |
3.94 |
0.72% |
552.80 |
76,626.00 |
42,358,964,000.00 |
2024-06-19 |
Au99.99 |
547.20 |
554.00 |
546.00 |
550.10 |
2.46 |
0.45% |
549.59 |
86,959.00 |
47,792,128,000.00 |
2024-06-18 |
Au99.99 |
546.00 |
548.88 |
546.00 |
547.68 |
0.35 |
0.06% |
548.16 |
59,853.00 |
32,808,860,000.00 |
2024-06-17 |
Au99.99 |
550.00 |
552.00 |
546.20 |
547.05 |
0.81 |
0.15% |
547.95 |
80,052.00 |
43,864,132,000.00 |
| ↑返回页顶↑ |