|
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）
|
|
2025-04-28
|
Au99.95
|
780.00
|
780.00
|
776.80
|
777.65
|
-9.35
|
-1.19%
|
777.65
|
8.00
|
6,221,200.00
|
-
|
|
|
|
2025-04-28
|
Au99.99
|
787.60
|
788.00
|
776.01
|
778.40
|
-7.20
|
-0.92%
|
780.17
|
12,972.42
|
10,120,727,694.20
|
-
|
|
|
|
2025-04-28
|
Au100g
|
780.00
|
840.00
|
780.00
|
784.15
|
-5.10
|
-0.65%
|
784.70
|
17.20
|
13,496,850.00
|
-
|
|
|
|
2025-04-28
|
iAu100g
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-04-28
|
iAu99.5
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-04-28
|
iAu99.99
|
769.03
|
776.51
|
767.50
|
771.22
|
-4.27
|
-0.55%
|
771.78
|
721.28
|
556,669,793.60
|
-
|
|
|
|
2025-04-28
|
Au(T+D)
|
784.60
|
789.00
|
775.65
|
778.22
|
-12.27
|
-1.55%
|
779.85
|
68,346.00
|
53,300,179,300.00
|
217,932
|
多支付给空
|
17,206
|
|
2025-04-28
|
Au(T+N1)
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
344
|
|
|
|
2025-04-28
|
Au(T+N2)
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
1,600
|
|
|
|
2025-04-28
|
mAu(T+D)
|
785.52
|
788.25
|
776.00
|
777.58
|
-12.44
|
-1.57%
|
780.30
|
8,889.20
|
6,936,287,576.00
|
946,528
|
多支付给空
|
109,516
|
|
2025-04-28
|
Pt99.95
|
236.50
|
238.67
|
236.50
|
238.64
|
2.34
|
0.99%
|
238.06
|
744.00
|
177,119,640.00
|
-
|
|
|
|
2025-04-28
|
Ag(T+D)
|
8,256.00
|
8,263.00
|
8,151.00
|
8,173.00
|
-107.00
|
-1.29%
|
8,179.00
|
471,636.00
|
3,857,556,844.00
|
3,578,110
|
多支付给空
|
63,240
|
|
2025-04-28
|
Ag99.99
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
0
|
|
|
|
2025-04-28
|
Au99.5
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
-
|
|
|
|
2025-04-28
|
NYAuTN06
|
782.60
|
782.60
|
773.35
|
776.20
|
-14.65
|
-1.85%
|
775.00
|
10.20
|
7,905,170.00
|
5,080
|
|
|
|
2025-04-28
|
NYAuTN12
|
-
|
-
|
-
|
-
|
|
|
-
|
0.00
|
0.00
|
3,338
|
|
|
|
2025-04-28
|
PGC30g
|
778.00
|
778.00
|
778.00
|
778.00
|
-24.00
|
-2.99%
|
778.00
|
0.06
|
46,680.00
|
-
|
|
|
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)
|