Rss & SiteMap
炒邮网论坛 http://bbs.cjiyou.net/
2013年11月07日
| 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 | 成交金额 | 持仓量 | 交收量 |
| 8 | Au100g | 265.00 | 265.00 | 262.16 | 263.50 | -2.07 | -0.0078 | 263.71 | 42 | 11,076,150.00 | ||
| Au9995 | 262.50 | 263.30 | 262.50 | 263.20 | -2.37 | -0.0089 | 262.99 | 4,448 | 1,169,818,980.00 | |||
| Au9999 | 265.00 | 265.00 | 262.50 | 263.20 | -2.45 | -0.0092 | 262.98 | 24,702.80 | 6,496,519,002.00 | |||
| Pt9995 | 290.00 | 291.75 | 290.00 | 291.51 | -2.99 | -0.0102 | 291.22 | 938 | 273,168,000.00 | |||
| Ag(T+D) | 4460.00 | 4498.00 | 4445.00 | 4489.00 | 114 | 0.0261 | 4476.00 | 848,856 | 3,799,781,746.00 | 2,914,594 | ||
| Au(T+D) | 262.50 | 263.20 | 262.00 | 263.06 | -1.8 | -0.0068 | 262.69 | 28,126 | 7,388,685,080.00 | 162,066 | 16,918 | |
| 9 | Au100g | 264.99 | 264.99 | 262.50 | 262.90 | -0.6 | -0.0023 | 263.31 | 54.2 | 14,271,854.00 | ||
| Au9995 | 262.20 | 262.20 | 261.70 | 262.02 | -1.18 | -0.0045 | 261.98 | 4,652 | 1,218,749,620.00 | |||
| Au9999 | 264.95 | 264.95 | 261.80 | 262.10 | -1.1 | -0.0042 | 262.13 | 9,919.40 | 2,600,213,280.00 | |||
| Pt9995 | 291.00 | 291.25 | 290.50 | 290.50 | -1.01 | -0.0035 | 290.84 | 772 | 224,531,500.00 | |||
| Ag(T+D) | 4480.00 | 4513.00 | 4472.00 | 4479.00 | 3 | 0.0007 | 4490.00 | 970,112 | 4,356,559,380.00 | 3,155,568 | 9,930 | |
| Au(T+N1) | 262.30 | 262.30 | 262.30 | 262.30 | -0.8 | -0.003 | 262.30 | 2 | 524,600.00 | 2 | ||
| Au(T+D) | 262.20 | 263.99 | 261.65 | 261.77 | -0.92 | -0.0035 | 262.03 | 19,322 | 5,063,100,580.00 | 162,726 | 8,930 | |
| 10 | Au100g | 260.51 | 262.00 | 259.50 | 260.55 | -2.35 | -0.0089 | 260.58 | 72.8 | 18,970,804.00 | ||
| Au9995 | 261.00 | 261.00 | 259.28 | 259.70 | -2.32 | -0.0089 | 259.70 | 3,174 | 824,319,360.00 | |||
| Au9999 | 262.10 | 262.10 | 259.00 | 259.80 | -2.3 | -0.0088 | 259.82 | 14,717.60 | 3,824,021,214.00 | |||
| Pt9995 | 287.50 | 288.00 | 286.50 | 287.50 | -3 | -0.0103 | 287.53 | 608 | 174,819,500.00 | |||
| Ag(T+D) | 4416.00 | 4437.00 | 4390.00 | 4404.00 | -86 | -0.0192 | 4414.00 | 1,550,664 | 6,846,127,798.00 | 3,274,390 | 630 | |
| Au(T+D) | 260.12 | 261.80 | 258.52 | 259.63 | -2.4 | -0.0092 | 259.63 | 36,286 | 9,421,151,820.00 | 167,766 | 8,898 | |
| 11 | Au100g | 259.01 | 260.00 | 257.30 | 257.83 | -2.72 | -0.0104 | 258.59 | 107.8 | 27,876,726.00 | ||
| Ag99.99 | 4410.00 | 4410.00 | 4410.00 | 4410.00 | 74 | 0.0171 | 4410.00 | 30 | 132,300.00 | 2 | ||
| Au9995 | 257.30 | 257.45 | 256.60 | 257.38 | -2.32 | -0.0089 | 257.16 | 3,514 | 903,669,100.00 | |||
| Au9999 | 259.80 | 259.80 | 256.50 | 257.77 | -2.03 | -0.0078 | 257.35 | 15,433.60 | 3,971,891,542.00 | |||
| Pt9995 | 288.00 | 288.00 | 287.00 | 287.85 | 0.35 | 0.0012 | 287.84 | 418 | 120,321,000.00 | |||
| Ag(T+D) | 4402.00 | 4421.00 | 4333.00 | 4348.00 | -66 | -0.015 | 4376.00 | 1,363,774 | 5,967,965,374.00 | 3,423,522 | 960 | |
| Au(T+D) | 258.80 | 259.30 | 256.52 | 257.23 | -2.4 | -0.0092 | 257.58 | 25,878 | 6,665,719,440.00 | 170,318 | 13,704 |
| 14 | Au100g | 257.49 | 257.49 | 253.00 | 255.85 | -1.98 | -0.0077 | 254.57 | 148 | 37,677,792.00 | ||
| Au9995 | 253.00 | 254.89 | 252.60 | 254.84 | -2.54 | -0.0099 | 253.93 | 4,190 | 1,063,997,360.00 | |||
| Au9999 | 253.00 | 255.50 | 252.50 | 255.25 | -2.52 | -0.0098 | 253.93 | 18,669 | 4,738,005,780.00 | |||
| Pt9995 | 284.50 | 285.75 | 284.00 | 285.72 | -2.13 | -0.0074 | 284.87 | 436 | 124,205,500.00 | |||
| Ag(T+D) | 4250.00 | 4310.00 | 4250.00 | 4301.00 | -75 | -0.0171 | 4280.00 | 1,765,384 | 7,557,321,494.00 | 3,661,730 | 3,990 | |
| Au(T+D) | 253.30 | 254.60 | 252.20 | 254.54 | -3.04 | -0.0118 | 253.37 | 44,468 | 11,266,949,060.00 | 180,892 | 2,480 | |
| 15 | Au100g | 257.00 | 257.00 | 253.50 | 254.49 | -1.36 | -0.0053 | 255.36 | 116.6 | 29,775,216.00 | ||
| Au9995 | 253.30 | 254.30 | 253.00 | 253.10 | -1.74 | -0.0068 | 253.67 | 3,016 | 765,083,000.00 | |||
| Au9999 | 258.00 | 258.00 | 253.00 | 253.36 | -1.89 | -0.0074 | 253.82 | 11,548.80 | 2,931,542,478.00 | |||
| Pt9995 | 287.50 | 288.50 | 285.25 | 285.50 | -0.22 | -0.0008 | 286.01 | 330 | 94,386,000.00 | |||
| Ag(T+D) | 4321.00 | 4328.00 | 4233.00 | 4247.00 | -33 | -0.0077 | 4277.00 | 1,370,228 | 5,861,113,792.00 | 3,580,958 | ||
| Au(T+D) | 255.71 | 255.97 | 252.49 | 253.10 | -0.27 | -0.0011 | 253.76 | 25,722 | 6,527,387,120.00 | 185,390 | 1,104 | |
| 16 | Au100g | 253.98 | 256.00 | 253.00 | 255.74 | 1.25 | 0.0049 | 255.01 | 48.2 | 12,291,518.00 | ||
| Au9995 | 254.70 | 255.45 | 254.20 | 255.37 | 2.27 | 0.009 | 254.68 | 2,816 | 717,196,600.00 | |||
| Au9999 | 252.90 | 255.50 | 252.33 | 255.01 | 1.65 | 0.0065 | 254.77 | 10,453.40 | 2,686,159,692.00 | |||
| Pt9995 | 285.00 | 288.75 | 285.00 | 288.75 | 3.25 | 0.0114 | 287.83 | 240 | 69,079,500.00 | |||
| Ag(T+D) | 4210.00 | 4300.00 | 4208.00 | 4291.00 | 14 | 0.0033 | 4264.00 | 1,689,012 | 7,203,623,512.00 | 3,757,314 | ||
| Au(T+N1) | 252.00 | 252.00 | 252.00 | 252.00 | -10.3 | -0.0393 | 252.00 | 2 | 504,000.00 | 0 | ||
| Au(T+D) | 251.95 | 255.49 | 251.41 | 254.98 | 1.22 | 0.0048 | 254.34 | 36,324 | 9,238,901,480.00 | 185,422 | 14,372 | |
| 17 | Au100g | 255.52 | 256.00 | 253.80 | 255.49 | -0.25 | -0.001 | 254.83 | 93.6 | 23,852,902.00 | ||
| Au9995 | 255.25 | 255.25 | 252.99 | 253.48 | -1.89 | -0.0074 | 253.27 | 1,776 | 449,821,380.00 | |||
| Au9999 | 255.00 | 255.42 | 252.89 | 254.02 | -0.99 | -0.0039 | 253.80 | 8,319.60 | 2,111,550,526.00 | |||
| Pt9995 | 288.00 | 291.00 | 288.00 | 289.37 | 0.62 | 0.0022 | 289.42 | 380 | 109,980,000.00 | |||
| Ag(T+D) | 4288.00 | 4348.00 | 4252.00 | 4279.00 | 15 | 0.0035 | 4289.00 | 1,790,022 | 7,679,151,062.00 | 3,822,266 | 600 | |
| Au(T+D) | 254.10 | 255.50 | 252.50 | 253.80 | -0.54 | -0.0021 | 253.77 | 37,730 | 9,574,897,680.00 | 184,322 | 20,212 | |
| 18 | Au100g | 260.00 | 260.50 | 259.33 | 260.02 | 4.53 | 0.0177 | 259.99 | 84.8 | 22,047,432.00 | ||
| Au9995 | 259.99 | 260.60 | 259.29 | 260.00 | 6.52 | 0.0257 | 259.98 | 2,162 | 562,085,020.00 | |||
| Au9999 | 255.80 | 260.99 | 255.80 | 260.13 | 6.11 | 0.0241 | 259.99 | 9,990.60 | 2,597,478,098.00 | |||
| Pt9995 | 298.00 | 298.50 | 297.50 | 298.19 | 8.82 | 0.0305 | 298.06 | 72 | 21,461,000.00 | |||
| Ag(T+D) | 4385.00 | 4405.00 | 4361.00 | 4394.00 | 105 | 0.0245 | 4378.00 | 1,776,602 | 7,778,844,802.00 | 3,570,494 | 8,160 | |
| Au(T+D) | 259.80 | 260.80 | 259.00 | 259.80 | 6.03 | 0.0238 | 259.98 | 45,738 | 11,891,031,140.00 | 189,498 | 14,718 | |
| 21 | Au100g | 261.99 | 261.99 | 259.11 | 260.94 | 0.92 | 0.0035 | 260.33 | 53.4 | 13,901,636.00 | ||
| Au9995 | 259.50 | 261.49 | 250.70 | 257.62 | -2.38 | -0.0092 | 260.06 | 2,902 | 754,700,740.00 | |||
| Au9999 | 260.85 | 261.40 | 258.61 | 260.76 | 0.63 | 0.0024 | 260.13 | 7,742.60 | 2,013,999,296.00 | |||
| Pt9995 | 297.00 | 298.50 | 297.00 | 298.16 | -0.03 | -0.0001 | 297.93 | 158 | 47,073,000.00 | |||
| Ag(T+D) | 4398.00 | 4479.00 | 4386.00 | 4470.00 | 92 | 0.021 | 4435.00 | 1,619,212 | 7,181,921,528.00 | 3,600,886 | 5,400 | |
| Au(T+D) | 260.47 | 260.99 | 258.90 | 260.47 | 0.49 | 0.0019 | 259.87 | 29,330 | 7,622,189,520.00 | 187,990 | 15,800 |
| 22 | Au100g | 260.99 | 260.99 | 259.01 | 259.50 | -1.44 | -0.0055 | 259.86 | 40.2 | 10,446,436.00 | ||
| Au9995 | 259.35 | 259.77 | 259.10 | 259.38 | 1.76 | 0.0068 | 259.52 | 1,248 | 323,892,620.00 | |||
| Au9999 | 261.50 | 261.50 | 259.06 | 259.50 | -1.26 | -0.0048 | 259.45 | 9,909.60 | 2,571,631,036.00 | |||
| Pt9995 | 296.25 | 297.00 | 296.25 | 296.75 | -1.41 | -0.0047 | 296.44 | 238 | 70,554,500.00 | |||
| Ag(T+D) | 4472.00 | 4493.00 | 4440.00 | 4465.00 | 30 | 0.0068 | 4464.00 | 1,184,566 | 5,288,901,488.00 | 3,560,712 | 4,080 | |
| Au(T+D) | 260.20 | 260.50 | 259.00 | 259.41 | -0.46 | -0.0018 | 259.55 | 24,668 | 6,402,596,500.00 | 190,932 | 14,160 | |
| 23 | Au100g | 262.00 | 264.40 | 261.80 | 262.50 | 3 | 0.0116 | 263.28 | 72.4 | 19,061,912.00 | ||
| Au9995 | 261.80 | 264.40 | 261.80 | 262.41 | 3.03 | 0.0117 | 262.98 | 2,014 | 529,641,820.00 | |||
| Au9999 | 262.98 | 264.50 | 261.50 | 262.49 | 2.99 | 0.0115 | 263.10 | 7,499 | 1,973,053,972.00 | |||
| Pt9995 | 296.50 | 299.60 | 296.50 | 298.81 | 2.06 | 0.0069 | 299.20 | 162 | 48,471,200.00 | |||
| Ag(T+D) | 4501.00 | 4585.00 | 4501.00 | 4546.00 | 82 | 0.0184 | 4550.00 | 2,386,048 | 10,857,073,840.00 | 3,485,618 | 6,750 | |
| Au(T+D) | 261.15 | 264.80 | 261.06 | 262.39 | 2.84 | 0.0109 | 263.08 | 43,516 | 11,448,319,680.00 | 195,808 | 10,862 | |
| 24 | Au100g | 260.08 | 263.28 | 260.08 | 263.05 | 0.55 | 0.0021 | 262.47 | 26.4 | 6,929,290.00 | ||
| Ag99.99 | 4550.00 | 4550.00 | 4550.00 | 4550.00 | 140 | 0.0318 | 4550.00 | 630 | 2,866,500.00 | 42 | ||
| Au9995 | 262.30 | 262.80 | 262.00 | 262.60 | 0.19 | 0.0007 | 262.34 | 2,110 | 553,543,420.00 | |||
| Au9999 | 262.70 | 263.00 | 260.00 | 262.67 | 0.18 | 0.0007 | 262.37 | 10,397.20 | 2,728,546,050.00 | |||
| Pt9995 | 297.50 | 299.00 | 297.50 | 298.48 | -0.33 | -0.0011 | 298.12 | 154 | 45,912,000.00 | |||
| Ag(T+D) | 4565.00 | 4571.00 | 4532.00 | 4557.00 | 7 | 0.0015 | 4550.00 | 1,201,380 | 5,466,535,688.00 | 3,483,148 | ||
| Au(T+D) | 262.70 | 262.99 | 261.85 | 262.41 | -0.67 | -0.0026 | 262.38 | 22,914 | 6,012,395,480.00 | 201,108 | 14,308 | |
| 25 | Au100g | 263.60 | 263.60 | 262.50 | 262.94 | -0.11 | -0.0004 | 263.29 | 32.8 | 8,636,102.00 | ||
| Ag99.99 | 4530.00 | 4530.00 | 4530.00 | 4530.00 | -20 | -0.0044 | 4530.00 | 570 | 2,582,100.00 | 38 | ||
| Au9995 | 263.15 | 263.15 | 262.40 | 262.82 | 0.22 | 0.0008 | 262.81 | 1,468 | 385,813,300.00 | |||
| Au9999 | 266.00 | 266.00 | 262.50 | 262.86 | 0.19 | 0.0007 | 262.86 | 11,890.60 | 3,125,656,408.00 | |||
| Pt9995 | 299.00 | 299.25 | 297.75 | 297.81 | -0.67 | -0.0022 | 298.16 | 238 | 70,963,000.00 | |||
| Ag(T+D) | 4562.00 | 4572.00 | 4476.00 | 4490.00 | -60 | -0.0132 | 4529.00 | 1,568,752 | 7,105,500,410.00 | 3,430,156 | 120 | |
| Au(T+D) | 263.00 | 263.86 | 262.40 | 262.82 | 0.44 | 0.0017 | 262.93 | 26,828 | 7,054,133,340.00 | 188,052 | 21,654 | |
| 28 | Au100g | 261.55 | 264.80 | 261.55 | 264.28 | 1.34 | 0.0051 | 264.24 | 57.4 | 15,167,942.00 | ||
| Ag99.99 | 4505.00 | 4505.00 | 4505.00 | 4505.00 | -25 | -0.0055 | 4505.00 | 360 | 1,621,800.00 | 24 | ||
| Au9995 | 262.90 | 264.70 | 262.90 | 263.75 | 0.93 | 0.0035 | 264.31 | 2,638 | 697,268,900.00 | |||
| Au9999 | 262.99 | 264.75 | 262.50 | 264.13 | 1.27 | 0.0048 | 264.29 | 11,187.60 | 2,957,471,738.00 | |||
| Pt9995 | 298.50 | 300.00 | 298.50 | 300.00 | 2.19 | 0.0074 | 299.58 | 144 | 43,140,000.00 | |||
| Ag(T+D) | 4485.00 | 4529.00 | 4460.00 | 4493.00 | -36 | -0.008 | 4493.00 | 1,292,530 | 5,807,935,286.00 | 3,546,972 | 360 | |
| Au(T+D) | 262.44 | 264.90 | 262.36 | 264.10 | 1.17 | 0.0045 | 264.15 | 27,068 | 7,150,172,680.00 | 190,818 | 10,016 | |
| 29 | Au100g | 264.60 | 265.55 | 264.00 | 264.65 | 0.37 | 0.0014 | 264.92 | 48.6 | 12,875,320.00 | ||
| Au9995 | 264.50 | 265.35 | 263.50 | 264.15 | 0.4 | 0.0015 | 264.61 | 1,274 | 337,123,520.00 | |||
| Au9999 | 266.00 | 266.00 | 264.20 | 264.20 | 0.07 | 0.0003 | 264.67 | 7,879.40 | 2,085,519,480.00 | |||
| Pt9995 | 300.00 | 303.50 | 300.00 | 303.42 | 3.42 | 0.0114 | 302.81 | 138 | 41,788,500.00 | |||
| Ag(T+D) | 4498.00 | 4514.00 | 4480.00 | 4501.00 | 8 | 0.0018 | 4496.00 | 895,528 | 4,027,004,476.00 | 3,599,962 | 1,200 | |
| Au(T+D) | 264.10 | 265.90 | 264.05 | 264.27 | 0.12 | 0.0005 | 264.76 | 29,592 | 7,834,906,080.00 | 191,164 | 11,756 | |
| 30 | Au100g | 262.66 | 264.30 | 262.66 | 264.00 | -0.65 | -0.0025 | 263.47 | 38.2 | 10,064,888.00 | ||
| Au9995 | 262.60 | 264.20 | 262.60 | 263.30 | -0.85 | -0.0032 | 263.49 | 734 | 193,404,060.00 | |||
| Au9999 | 265.40 | 265.40 | 262.55 | 263.92 | -0.28 | -0.0011 | 263.42 | 13,741 | 3,620,018,610.00 | |||
| Pt9995 | 302.50 | 302.50 | 300.00 | 301.00 | -2.42 | -0.008 | 300.84 | 316 | 95,067,000.00 | |||
| Ag(T+D) | 4495.00 | 4538.00 | 4473.00 | 4535.00 | 39 | 0.0087 | 4506.00 | 1,310,864 | 5,907,282,696.00 | 3,546,904 | 5,100 | |
| Au(T+D) | 263.65 | 264.65 | 262.20 | 263.87 | -0.89 | -0.0034 | 263.51 | 23,030 | 6,068,673,220.00 | 186,184 | 9,662 | |
| 31 | Au100g | 265.00 | 265.50 | 262.00 | 262.01 | -1.99 | -0.0075 | 263.50 | 59.2 | 15,599,658.00 | ||
| Ag99.99 | 4470.00 | 4470.00 | 4465.00 | 4467.00 | -38 | -0.0084 | 4467.00 | 630 | 2,814,450.00 | 42 | ||
| Au9995 | 262.40 | 262.54 | 261.50 | 262.10 | -1.2 | -0.0046 | 261.95 | 2,218 | 581,016,880.00 | |||
| Au9999 | 265.98 | 265.98 | 261.60 | 262.25 | -1.67 | -0.0063 | 262.41 | 6,678.40 | 1,752,524,584.00 | |||
| Pt9995 | 301.50 | 303.00 | 301.50 | 301.59 | 0.59 | 0.002 | 302.04 | 166 | 50,139,600.00 | |||
| Ag(T+D) | 4574.00 | 4605.00 | 4440.00 | 4458.00 | -48 | -0.0107 | 4515.00 | 2,428,024 | 10,963,516,110.00 | 3,460,388 | ||
| Au(T+D) | 264.92 | 265.78 | 261.50 | 262.01 | -1.5 | -0.0057 | 263.08 | 18,608 | 4,895,534,080.00 | 185,088 | 6,940 |