|
日期
|
合约
|
开盘价
|
最高价
|
最低价
|
收盘价
|
涨跌（元）
|
涨跌幅
|
加权平均价
|
成交量（kg）
|
成交金额（元）
|
市场持仓（手）
|
交收方向
|
交收量（手）
|
|
2025-05-09
|
Au99.95
|
780.10
|
780.10
|
780.10
|
780.10
|
-7.30
|
-0.93%
|
780.10
|
2.00
|
1,560,200.00
|
-
|
|
|
|
2025-05-09
|
Au99.99
|
792.00
|
799.00
|
774.05
|
785.50
|
-1.00
|
-0.13%
|
781.66
|
12,024.80
|
9,399,392,753.40
|
-
|
|
|
|
2025-05-09
|
Au100g
|
792.00
|
795.99
|
777.70
|
785.81
|
-4.27
|
-0.54%
|
785.79
|
21.40
|
16,815,990.00
|
-
|
|
|
|
2025-05-09
|
iAu100g
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-05-09
|
iAu99.5
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-05-09
|
iAu99.99
|
780.40
|
783.20
|
764.35
|
773.78
|
-3.77
|
-0.48%
|
768.11
|
197.84
|
151,962,948.20
|
-
|
|
|
|
2025-05-09
|
Au(T+D)
|
789.90
|
793.58
|
773.96
|
785.30
|
-11.93
|
-1.50%
|
782.85
|
65,384.00
|
51,186,327,160.00
|
215,180
|
多支付给空
|
14,930
|
|
2025-05-09
|
Au(T+N1)
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
344
|
|
|
|
2025-05-09
|
Au(T+N2)
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
1,600
|
|
|
|
2025-05-09
|
mAu(T+D)
|
788.00
|
794.06
|
774.10
|
785.91
|
-8.33
|
-1.05%
|
780.68
|
8,931.60
|
6,972,799,180.00
|
810,090
|
空支付给多
|
72,380
|
|
2025-05-09
|
Pt99.95
|
238.08
|
239.89
|
238.00
|
239.77
|
2.27
|
0.96%
|
238.72
|
626.00
|
149,440,560.00
|
-
|
|
|
|
2025-05-09
|
Ag(T+D)
|
8,109.00
|
8,170.00
|
8,098.00
|
8,150.00
|
-5.00
|
-0.06%
|
8,137.00
|
464,634.00
|
3,781,115,518.00
|
3,342,648
|
多支付给空
|
71,100
|
|
2025-05-09
|
Ag99.99
|
8,179.00
|
8,179.00
|
8,179.00
|
8,179.00
|
-84.00
|
-1.02%
|
8,179.00
|
540.00
|
4,416,660.00
|
36
|
|
|
|
2025-05-09
|
Au99.5
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-05-09
|
NYAuTN06
|
777.50
|
777.50
|
765.75
|
774.30
|
-22.65
|
-2.84%
|
770.25
|
72.00
|
55,457,110.00
|
5,634
|
|
|
|
2025-05-09
|
NYAuTN12
|
780.30
|
786.40
|
770.55
|
785.85
|
-15.35
|
-1.92%
|
779.65
|
69.60
|
54,262,550.00
|
4,174
|
|
|
|
2025-05-09
|
PGC30g
|
779.00
|
780.00
|
779.00
|
779.66
|
-22.34
|
-2.79%
|
779.66
|
0.18
|
140,340.00
|
-
|
|
|
注：数据由上一个工作日的20:00至2:30和本工作日的9:00至15:30的交易形成(节假日无上一个工作日的20:00至2:30中的数据)。成交量和成交金额为双向计量(不含现货实盘大宗交易数据)
|
