|
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）
|
|
2025-04-23
|
Au99.95
|
806.00
|
806.00
|
784.00
|
784.44
|
-41.84
|
-5.06%
|
789.84
|
94.00
|
74,245,000.00
|
-
|
|
|
|
2025-04-23
|
Au99.99
|
829.00
|
829.00
|
780.55
|
786.99
|
-38.81
|
-4.70%
|
797.36
|
27,249.28
|
21,727,670,791.80
|
-
|
|
|
|
2025-04-23
|
Au100g
|
830.50
|
830.50
|
790.36
|
792.34
|
-37.81
|
-4.55%
|
800.69
|
34.80
|
27,864,214.00
|
-
|
|
|
|
2025-04-23
|
iAu100g
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-04-23
|
iAu99.5
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-04-23
|
iAu99.99
|
810.42
|
810.42
|
774.74
|
776.39
|
-39.32
|
-4.82%
|
792.34
|
665.76
|
527,511,296.20
|
-
|
|
|
|
2025-04-23
|
Au(T+D)
|
824.43
|
826.96
|
781.35
|
786.13
|
-37.05
|
-4.50%
|
800.43
|
111,776.00
|
89,469,242,600.00
|
227,786
|
多支付给空
|
15,124
|
|
2025-04-23
|
Au(T+N1)
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
344
|
|
|
|
2025-04-23
|
Au(T+N2)
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
1,600
|
|
|
|
2025-04-23
|
mAu(T+D)
|
826.02
|
827.10
|
781.88
|
786.70
|
-37.74
|
-4.58%
|
797.41
|
19,559.40
|
15,596,873,108.00
|
946,604
|
空支付给多
|
93,556
|
|
2025-04-23
|
Pt99.95
|
234.71
|
236.60
|
233.10
|
236.27
|
-0.16
|
-0.07%
|
234.48
|
984.00
|
230,731,340.00
|
-
|
|
|
|
2025-04-23
|
Ag(T+D)
|
8,190.00
|
8,280.00
|
8,128.00
|
8,191.00
|
9.00
|
0.11%
|
8,197.00
|
661,984.00
|
5,426,382,872.00
|
3,664,940
|
多支付给空
|
39,360
|
|
2025-04-23
|
Ag99.99
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
0
|
|
|
|
2025-04-23
|
Au99.5
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-04-23
|
NYAuTN06
|
802.90
|
804.25
|
779.20
|
780.20
|
-37.35
|
-4.57%
|
792.00
|
69.00
|
54,649,210.00
|
4,310
|
|
|
|
2025-04-23
|
NYAuTN12
|
807.70
|
808.10
|
783.70
|
784.20
|
-35.60
|
-4.34%
|
796.65
|
41.20
|
32,821,650.00
|
2,804
|
|
|
|
2025-04-23
|
PGC30g
|
800.00
|
800.00
|
798.00
|
799.00
|
-34.00
|
-4.08%
|
799.00
|
0.12
|
95,880.00
|
-
|
|
|
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)
|