|
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）
|
|
2025-04-25
|
Au99.95
|
795.30
|
795.30
|
782.50
|
787.00
|
-4.55
|
-0.57%
|
786.69
|
178.00
|
140,032,200.00
|
-
|
|
|
|
2025-04-25
|
Au99.99
|
792.47
|
803.00
|
780.50
|
785.60
|
-6.87
|
-0.87%
|
789.17
|
14,161.08
|
11,175,627,119.00
|
-
|
|
|
|
2025-04-25
|
Au100g
|
799.00
|
801.50
|
788.00
|
789.25
|
-13.25
|
-1.65%
|
794.32
|
11.20
|
8,896,400.00
|
-
|
|
|
|
2025-04-25
|
iAu100g
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-04-25
|
iAu99.5
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-04-25
|
iAu99.99
|
782.80
|
788.00
|
772.00
|
775.49
|
-6.50
|
-0.83%
|
778.46
|
1,077.72
|
838,965,310.20
|
-
|
|
|
|
2025-04-25
|
Au(T+D)
|
793.60
|
800.00
|
780.90
|
784.93
|
-7.29
|
-0.92%
|
790.49
|
65,020.00
|
51,398,263,000.00
|
225,194
|
空支付给多
|
23,866
|
|
2025-04-25
|
Au(T+N1)
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
344
|
|
|
|
2025-04-25
|
Au(T+N2)
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
1,600
|
|
|
|
2025-04-25
|
mAu(T+D)
|
793.50
|
799.97
|
781.43
|
785.52
|
-8.38
|
-1.06%
|
790.02
|
13,622.80
|
10,762,326,248.00
|
931,968
|
多支付给空
|
97,070
|
|
2025-04-25
|
Pt99.95
|
238.50
|
238.50
|
236.00
|
236.30
|
-2.96
|
-1.24%
|
237.45
|
284.00
|
67,436,860.00
|
-
|
|
|
|
2025-04-25
|
Ag(T+D)
|
8,306.00
|
8,328.00
|
8,231.00
|
8,270.00
|
-13.00
|
-0.16%
|
8,280.00
|
421,174.00
|
3,487,511,326.00
|
3,574,040
|
多支付给空
|
29,580
|
|
2025-04-25
|
Ag99.99
|
8,330.00
|
8,330.00
|
8,330.00
|
8,330.00
|
92.00
|
1.12%
|
8,330.00
|
3,600.00
|
29,988,000.00
|
240
|
|
|
|
2025-04-25
|
Au99.5
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-04-25
|
NYAuTN06
|
795.55
|
795.55
|
779.50
|
782.05
|
-11.10
|
-1.40%
|
790.85
|
96.80
|
76,553,360.00
|
5,100
|
|
|
|
2025-04-25
|
NYAuTN12
|
799.80
|
800.50
|
788.85
|
790.15
|
-11.85
|
-1.48%
|
797.80
|
31.00
|
24,731,580.00
|
3,338
|
|
|
|
2025-04-25
|
PGC30g
|
802.00
|
802.00
|
802.00
|
802.00
|
9.60
|
1.21%
|
802.00
|
0.06
|
48,120.00
|
-
|
|
|
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)
|