Rss & SiteMap
炒邮网论坛 http://bbs.cjiyou.net/
上海黄金交易所2014年9月交易金价表
2014-10-10
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
20140901
Au100g
255.35
255.50
254.90
255.21
-0.14
-0.0006
255.28
16.8
4,288,776.00
Ag99.99
4224.00
4224.00
4220.00
4222.00
-3
-0.0007
4222.00
3,480
14,695,560.00
232
Au9995
254.90
255.00
254.00
254.67
-0.2
-0.0008
254.56
3,998
1,017,746,940.00
Au9999
255.49
255.49
254.41
255.14
0.1
0.0004
254.83
22,981.64
5,927,466,039.60
mAu(T+D)
254.95
255.40
254.40
254.81
-0.32
-0.0013
254.75
1,400.80
356,858,778.00
124,364
6,566
Pt9995
296.50
297.00
296.00
296.00
-1.11
-0.0037
296.69
300
89,007,000.00
Ag(T+D)
4206.00
4212.00
4190.00
4203.00
2
0.0005
4200.00
640,126
2,688,706,524.00
5,237,190
Au(T+D)
254.51
255.36
254.20
254.69
-0.21
-0.0008
254.57
21,448
5,460,191,600.00
142,710
7,948
Au50g
255.00
255.00
255.00
255.00
-25.93
-0.0923
255.00
0.8
204,000.00
20140902
Au100g
255.00
255.00
252.99
253.00
-2.21
-0.0087
254.14
39.6
10,064,196.00
Ag99.99
4160.00
4259.00
4160.00
4237.00
15
0.0036
4188.00
52,470
219,754,350.00
3,498
Au9995
255.30
255.30
252.00
252.38
-2.29
-0.009
253.58
4,076
1,033,626,940.00
Au9999
255.70
255.70
252.20
252.84
-2.3
-0.009
253.78
14,839.60
3,764,527,715.00
mAu(T+D)
254.61
254.88
252.41
252.72
-2.03
-0.008
253.45
2,109.60
534,682,254.00
130,610
4,308
Pt9995
296.75
297.00
295.75
295.75
-0.25
-0.0008
296.55
334
99,048,000.00
Ag(T+D)
4195.00
4200.00
4172.00
4181.00
-19
-0.0045
4188.00
556,002
2,329,090,600.00
5,199,198
Au(T+D)
254.32
254.66
252.10
252.48
-2.09
-0.0082
253.34
26,538
6,723,243,000.00
143,576
6,560
20140903
Au100g
253.00
253.00
251.00
251.63
-1.37
-0.0054
251.79
134.8
33,941,556.00
Ag99.99
4121.00
4230.00
4121.00
4212.00
24
0.0057
4129.00
73,230
302,430,300.00
4,882
Au9995
252.20
252.20
250.65
250.90
-1.48
-0.0059
250.92
3,546
889,794,360.00
Au9999
251.99
252.00
250.70
251.25
-1.59
-0.0063
251.22
17,012.92
4,276,628,843.20
mAu(T+D)
251.30
251.98
250.50
251.20
-2.25
-0.0089
251.27
3,474.40
873,026,332.00
137,614
10,744
Pt9995
294.00
294.50
293.50
294.25
-1.5
-0.0051
294.12
348
102,356,500.00
Ag(T+D)
4147.00
4165.00
4147.00
4157.00
-31
-0.0074
4156.00
968,418
4,025,360,292.00
5,249,442
Au(T+D)
251.00
251.48
250.30
250.85
-2.49
-0.0098
250.92
37,858
9,499,636,940.00
144,848
8,480
20140904
Au100g
252.85
252.85
251.40
251.71
0.08
0.0003
252.10
56.2
14,168,094.00
Ag99.99
4195.00
4195.00
4195.00
4195.00
66
0.016
4195.00
1,800
7,551,000.00
120
Au9995
251.70
251.70
251.00
251.17
0.27
0.0011
251.28
3,890
977,510,440.00
Au9999
252.60
252.60
250.80
250.91
-0.34
-0.0014
251.44
15,272.46
3,856,666,284.00
mAu(T+D)
250.90
251.70
250.80
251.22
-0.05
-0.0002
251.38
4,149
1,042,997,842.00
139,138
19,360
Pt9995
294.00
295.50
294.00
294.53
0.28
0.001
294.42
188
55,351,000.00
Ag(T+D)
4152.00
4165.00
4152.00
4160.00
4
0.001
4160.00
405,604
1,687,346,608.00
5,294,490
Au(T+D)
250.78
251.50
250.41
250.99
0.07
0.0003
251.04
25,692
6,449,756,940.00
147,260
10,220
20140905
Au100g
252.00
252.98
250.50
251.14
-0.57
-0.0023
251.54
40.4
10,162,280.00
Ag99.99
4218.00
4218.00
4188.00
4206.00
11
0.0026
4206.00
4,830
20,315,040.00
322
Au9995
251.00
251.08
249.70
250.09
-1.08
-0.0043
249.90
5,546
1,385,966,380.00
Au9999
251.44
252.00
249.60
250.25
-0.66
-0.0026
250.16
13,288.58
3,330,792,052.00
mAu(T+D)
250.87
252.50
249.87
250.25
-1.13
-0.0045
250.31
5,329.80
1,334,146,362.00
130,808
23,644
Pt9995
293.50
293.50
293.00
293.05
-1.48
-0.005
293.27
384
112,619,000.00
Ag(T+D)
4159.00
4197.00
4147.00
4165.00
5
0.0012
4165.00
913,536
3,805,129,752.00
5,252,236
Au(T+D)
250.52
252.48
249.56
250.10
-0.94
-0.0037
250.15
37,222
9,311,262,880.00
144,574
11,848
20140909
Au100g
253.98
253.98
248.21
248.38
-2.76
-0.011
249.42
60.2
15,015,498.00
Au9995
248.99
248.99
247.90
248.00
-2.09
-0.0084
248.22
4,426
1,098,635,560.00
Au9999
250.25
250.25
248.18
248.18
-2.07
-0.0083
248.43
14,277.64
3,547,070,772.40
mAu(T+D)
248.61
249.47
248.13
248.23
-2.08
-0.0083
248.54
2,054.40
510,600,874.00
139,416
20,802
Pt9995
291.50
291.75
291.00
291.00
-2.05
-0.007
291.30
366
106,618,300.00
Ag(T+D)
4157.00
4162.00
4142.00
4150.00
-15
-0.0036
4152.00
467,908
1,942,942,368.00
5,281,428
Au(T+D)
248.50
249.00
247.87
247.88
-2.27
-0.0091
248.27
26,930
6,685,937,480.00
145,162
9,546
20140910
Au100g
249.00
249.48
247.81
248.86
0.48
0.0019
248.74
60
14,924,722.00
Ag99.99
4180.00
4209.00
4180.00
4193.00
-13
-0.0031
4193.00
1,650
6,918,750.00
110
Au9995
247.60
248.23
245.50
248.17
0.17
0.0007
247.92
5,140
1,274,351,200.00
Au9999
248.45
248.60
246.01
248.46
0.28
0.0011
248.21
13,515.28
3,355,129,354.20
mAu(T+D)
248.04
248.50
246.10
248.25
-0.29
-0.0012
247.68
2,116.60
524,240,396.00
136,972
12,066
Pt9995
290.50
290.50
289.00
289.57
-1.43
-0.0049
289.67
448
129,775,000.00
Ag(T+D)
4150.00
4171.00
4138.00
4167.00
15
0.0036
4154.00
791,414
3,287,911,106.00
5,263,680
Au(T+D)
248.24
248.30
245.95
247.98
-0.29
-0.0012
247.45
40,372
9,990,408,340.00
143,174
9,814
20140911
Au100g
248.86
248.86
247.01
247.63
-1.23
-0.0049
247.92
70.6
17,503,698.00
Ag99.99
4180.00
4180.00
4180.00
4180.00
-13
-0.0031
4180.00
3,000
12,540,000.00
200
Au9995
247.30
247.30
246.20
246.95
-1.22
-0.0049
246.63
5,930
1,462,556,820.00
Au9999
247.95
247.95
246.50
247.19
-1.27
-0.0051
246.84
12,707
3,136,673,524.20
mAu(T+D)
247.30
247.79
246.40
247.09
-0.59
-0.0024
246.96
2,788.20
688,598,368.00
142,404
7,172
Pt9995
289.00
289.00
287.00
287.00
-2.57
-0.0089
287.35
190
54,597,000.00
Ag(T+D)
4152.00
4164.00
4148.00
4154.00
0
0
4154.00
521,868
2,167,959,162.00
5,256,348
Au(T+D)
247.10
247.40
246.00
246.98
-0.47
-0.0019
246.72
32,068
7,911,835,820.00
143,604
7,350
20140912
Au100g
247.01
247.01
244.50
245.89
-1.74
-0.007
245.64
68.6
16,851,090.00
Ag99.99
4178.00
4178.00
4178.00
4178.00
-2
-0.0005
4178.00
5,550
23,187,900.00
370
Au9995
246.30
246.30
243.60
244.90
-2.05
-0.0083
244.41
5,284
1,291,478,640.00
Au9999
247.19
247.19
243.80
245.21
-1.98
-0.008
244.75
12,573.28
3,077,401,344.00
mAu(T+D)
246.34
246.50
243.80
244.94
-2.02
-0.0082
245.01
4,158.20
1,018,804,584.00
140,640
22,444
Pt9995
286.00
286.00
284.00
284.91
-2.09
-0.0073
284.39
412
117,171,500.00
Ag(T+D)
4135.00
4146.00
4081.00
4114.00
-40
-0.0096
4116.00
2,097,876
8,636,857,864.00
5,374,644
Au(T+D)
246.00
246.40
243.50
244.76
-1.96
-0.0079
244.75
41,892
10,253,181,620.00
150,922
9,292
20140915
Au100g
245.70
245.70
243.91
245.29
-0.6
-0.0024
244.73
99
24,229,096.00
Ag99.99
4125.00
4149.00
4125.00
4143.00
-35
-0.0084
4143.00
2,490
10,316,850.00
166
Au9995
244.90
244.90
243.60
244.20
-0.7
-0.0029
244.03
7,742
1,889,314,980.00
Au9999
245.00
245.45
243.30
244.80
-0.41
-0.0017
244.44
17,376.92
4,251,238,603.40
mAu(T+D)
244.50
244.94
243.22
244.55
-0.46
-0.0019
244.02
2,924.20
713,575,684.00
144,178
7,162
Pt9995
284.25
285.50
284.25
285.50
0.59
0.0021
285.22
202
57,616,000.00
Ag(T+D)
4110.00
4122.00
4092.00
4118.00
2
0.0005
4107.00
820,614
3,370,882,152.00
5,375,152
Au(T+D)
244.50
244.67
242.93
244.44
-0.31
-0.0013
243.90
38,410
9,368,346,560.00
153,520
11,036
20140916
Au100g
245.99
246.38
245.00
245.98
0.69
0.0028
245.84
33.2
8,162,002.00
Ag99.99
4150.00
4150.00
4135.00
4139.00
-4
-0.001
4139.00
3,300
13,659,000.00
220
Au9995
244.50
245.40
244.50
245.13
0.93
0.0038
245.04
3,630
889,514,200.00
Au9999
245.80
245.80
244.40
245.40
0.6
0.0025
245.26
25,037.70
6,189,033,964.20
mAu(T+D)
244.70
245.70
244.15
245.40
1.38
0.0057
244.93
1,938.40
474,776,244.00
142,544
7,106
Pt9995
284.75
285.50
284.50
284.50
-1
-0.0035
284.85
338
96,279,500.00
Ag(T+D)
4111.00
4149.00
4108.00
4127.00
20
0.0049
4128.00
864,770
3,569,799,650.00
5,341,770
Au(T+D)
244.50
245.48
244.10
245.18
1.28
0.0053
244.83
29,406
7,199,474,480.00
157,866
8,684
20140917
Au100g
245.31
246.30
245.00
245.81
-0.17
-0.0007
245.85
44.4
10,915,818.00
Ag99.99
4150.00
4179.00
4150.00
4168.00
29
0.007
4168.00
3,150
13,129,650.00
210
Au9995
245.43
245.43
245.00
245.10
-0.03
-0.0001
245.19
4,782
1,172,532,840.00
Au9999
245.99
246.00
244.70
245.32
-0.08
-0.0003
245.33
21,889.54
5,370,244,463.00
iAu9999
246.68
246.68
244.58
245.28
-0.12
-0.0005
245.54
0.16
39,286.80
mAu(T+D)
245.50
245.99
244.55
245.24
0.31
0.0013
245.30
2,342
574,511,596.00
144,330
7,098
Pt9995
285.00
286.00
284.50
284.83
0.33
0.0012
285.13
354
100,936,200.00
Ag(T+D)
4133.00
4144.00
4122.00
4134.00
6
0.0015
4133.00
601,366
2,485,661,394.00
5,302,776
Au(T+D)
245.20
246.18
244.25
244.96
0.13
0.0005
245.13
32,832
8,048,302,660.00
163,852
10,418
20140918
Au100g
246.49
246.50
243.00
243.00
-2.81
-0.0114
243.55
158.8
38,676,056.00
Au9995
245.10
245.40
242.30
242.40
-2.7
-0.011
242.79
3,610
876,488,760.00
Au9999
245.00
245.44
242.33
242.33
-2.99
-0.0122
242.78
24,015
5,839,077,877.00
mAu(T+D)
244.99
245.80
242.29
242.36
-2.94
-0.012
243.07
5,315.40
1,292,032,426.00
147,616
12,412
Pt9995
281.00
281.50
280.00
280.00
-4.83
-0.017
281.18
402
113,035,500.00
Ag(T+D)
4130.00
4150.00
4104.00
4107.00
-26
-0.0063
4117.00
1,008,172
4,151,300,964.00
5,300,908
Au(T+D)
244.66
245.80
242.16
242.27
-2.86
-0.0117
243.18
41,736
10,149,720,960.00
162,306
7,500
20140919
Au100g
243.00
243.97
242.00
243.10
0.1
0.0004
242.99
141.2
34,310,436.00
Ag99.99
4150.00
4158.00
4120.00
4150.00
-18
-0.0043
4150.00
3,630
15,067,260.00
242
Au9995
242.10
242.65
241.50
242.18
-0.22
-0.0009
242.19
4,772
1,155,755,040.00
Au9999
242.00
243.49
241.50
242.01
-0.32
-0.0013
242.15
20,362.56
4,930,922,521.40
iAu100g
259.90
259.90
240.10
243.97
-1.31
-0.0053
253.26
2.4
607,832.00
iAu995
259.60
259.99
259.60
259.75
14.47
0.059
259.75
125
32,469,500.00
iAu9999
259.80
259.80
231.00
242.22
-3.06
-0.0125
243.24
116.04
28,225,981.20
mAu(T+D)
241.33
243.27
241.33
242.14
-0.93
-0.0038
242.22
3,670.40
889,052,092.00
152,026
9,436
Pt9995
279.50
282.00
279.50
281.00
1
0.0036
281.12
242
68,033,000.00
Ag(T+D)
4090.00
4140.00
4086.00
4122.00
5
0.0012
4112.00
1,320,182
5,429,633,494.00
5,266,474
Au(T+D)
241.60
243.34
241.12
242.07
-1.11
-0.0046
242.14
50,734
12,284,884,580.00
173,604
6,046
20140922
Au100g
243.00
243.55
240.00
241.47
-1.63
-0.0067
240.92
77.2
18,599,478.00
Ag99.99
4050.00
4050.00
3910.00
3917.00
-233
-0.0561
3981.00
20,520
81,704,160.00
1,368
Au9995
242.70
242.70
239.49
240.26
-1.92
-0.0079
239.90
6,508
1,561,326,500.00
Au9999
242.69
243.45
239.00
239.03
-2.98
-0.0123
240.07
23,028.80
5,528,678,475.40
iAu100g
242.50
242.50
242.50
242.50
-1.47
-0.006
242.50
0.6
145,500.00
iAu9999
242.00
243.00
238.80
239.99
-2.23
-0.0092
240.00
634.96
152,391,505.00
mAu(T+D)
241.90
242.90
238.45
240.24
-1.98
-0.0082
240.42
5,161.20
1,240,880,786.00
151,670
10,670
Pt9995
278.00
278.50
277.25
277.50
-3.5
-0.0125
277.71
408
113,309,240.00
Ag(T+D)
4113.00
4124.00
3850.00
3879.00
-233
-0.0567
3965.00
6,448,204
25,568,008,232.00
5,320,266
17,550
Au(T+D)
241.71
242.55
238.22
240.18
-1.96
-0.0081
240.23
57,084
13,713,627,920.00
167,000
8,326
20140923
Au100g
241.00
242.30
240.20
241.50
0.03
0.0001
241.58
80.8
19,520,224.00
Ag99.99
4030.00
4030.00
3870.00
3875.00
-106
-0.0266
3964.00
21,990
87,183,750.00
1,466
Au9995
240.84
241.30
240.00
240.80
0.54
0.0023
241.02
3,724
897,567,260.00
Au9999
241.48
241.48
239.80
240.90
1.87
0.0078
241.08
22,080.02
5,335,667,315.60
iAu9999
239.99
241.20
239.99
240.99
1
0.0042
240.98
638.22
153,798,313.80
mAu(T+D)
240.30
241.37
239.60
240.91
0.49
0.002
240.84
3,627.40
873,623,236.00
166,316
13,828
Pt9995
277.50
278.00
277.00
277.61
0.11
0.0004
277.70
388
107,749,000.00
Ag(T+D)
3871.00
3883.00
3830.00
3845.00
-120
-0.0303
3856.00
3,377,012
13,023,547,014.00
5,162,626
Au(T+D)
239.99
241.35
239.40
240.80
0.57
0.0024
240.69
33,810
8,137,833,180.00
166,190
8,430
20140924
Au100g
243.58
243.58
241.80
242.70
1.2
0.005
242.55
28
6,791,660.00
Ag99.99
4000.00
4000.00
3788.00
3896.00
-68
-0.0172
3879.00
36,600
142,000,800.00
2,440
Au9995
242.79
242.79
241.60
242.38
1.58
0.0066
242.02
3,996
967,111,960.00
Au9999
245.48
245.48
241.51
242.50
1.6
0.0066
242.11
19,239.68
4,658,150,883.20
iAu9999
245.00
245.00
241.50
242.00
1.01
0.0042
241.93
316.06
76,466,431.20
mAu(T+D)
243.31
243.49
241.00
242.37
1.53
0.0064
242.24
2,644.60
640,637,922.00
168,582
6,652
Pt9995
278.00
280.00
277.50
278.88
1.27
0.0046
278.48
410
114,180,000.00
Ag(T+D)
3880.00
3883.00
3851.00
3867.00
11
0.0029
3866.00
1,656,586
6,405,181,346.00
5,093,882
Au(T+D)
243.50
243.50
241.25
242.34
1.65
0.0069
242.15
34,992
8,473,656,280.00
165,612
7,892
20140925
Au100g
242.02
242.49
240.00
240.00
-2.7
-0.0111
240.77
103.8
24,992,228.00
Ag99.99
3950.00
3970.00
3866.00
3916.00
37
0.0095
3894.00
39,180
152,577,840.00
2,612
Au9995
239.60
240.40
239.30
239.32
-3.06
-0.0126
239.99
5,008
1,201,890,180.00
Au9999
242.50
242.50
239.25
239.27
-3.23
-0.0133
240.03
27,730.28
6,706,040,231.40
iAu100g
241.50
241.50
241.00
241.25
-1.25
-0.0052
241.25
0.4
96,500.00
iAu9999
241.65
241.65
239.50
239.64
-2.36
-0.0098
241.64
1,000.28
241,717,188.00
mAu(T+D)
241.80
242.40
239.23
239.32
-2.92
-0.0121
240.52
3,893.80
936,540,276.00
161,828
19,932
Pt9995
276.00
276.00
272.00
272.07
-6.81
-0.0244
273.36
622
170,033,000.00
Ag(T+D)
3861.00
3864.00
3801.00
3812.00
-54
-0.014
3828.00
3,161,852
12,105,587,916.00
5,288,668
Au(T+D)
241.62
241.98
239.20
239.26
-2.89
-0.0119
240.21
41,278
9,915,771,560.00
172,990
7,528
20140926
Au100g
240.10
243.47
239.99
243.25
3.25
0.0135
242.02
30.6
7,405,866.00
Ag99.99
3950.00
4000.00
3950.00
3987.00
93
0.0239
3981.00
13,350
53,157,600.00
890
Au9995
241.00
242.80
241.00
242.60
3.28
0.0137
242.27
4,322
1,047,104,160.00
Au9999
239.53
244.00
239.39
242.76
3.49
0.0146
242.26
32,596.78
7,915,921,152.20
iAu9999
242.00
242.50
242.00
242.24
2.6
0.0109
242.17
224.02
54,251,840.00
mAu(T+D)
239.76
243.00
239.40
242.59
2.07
0.0086
241.63
4,020.20
971,431,736.00
167,722
10,328
Pt9995
274.00
277.00
274.00
275.02
2.95
0.0108
276.18
446
123,180,560.00
Ag(T+D)
3818.00
3883.00
3791.00
3870.00
42
0.011
3835.00
3,006,378
11,530,995,554.00
5,130,244
Au(T+D)
239.44
243.00
237.60
242.61
2.4
0.01
241.70
46,334
11,199,289,060.00
166,316
18,640
20140929
Au100g
244.00
244.00
240.69
241.50
-1.75
-0.0072
242.17
37.4
9,057,498.00
Ag99.99
3920.00
3925.00
3920.00
3922.00
-59
-0.0148
3922.00
120
470,700.00
8
Au9995
240.90
241.10
240.10
240.16
-2.44
-0.0101
240.91
4,872
1,173,761,820.00
Au9999
241.98
241.98
240.39
240.97
-1.79
-0.0074
241.08
30,934.50
7,457,734,800.60
iAu9999
241.20
241.20
240.50
240.75
-1.49
-0.0062
240.83
344.18
82,891,422.00
mAu(T+D)
241.40
241.83
240.15
240.94
-0.69
-0.0029
240.96
3,891
937,607,376.00
169,614
13,128
Pt9995
273.50
273.50
270.50
270.69
-4.33
-0.0157
271.23
416
112,832,500.00
Ag(T+D)
3848.00
3871.00
3834.00
3865.00
30
0.0078
3853.00
1,524,788
5,875,965,090.00
5,016,874
Au(T+D)
241.10
241.40
240.11
240.82
-0.88
-0.0036
240.87
48,422
11,663,726,300.00
157,742
10,916
20140930
Au100g
242.00
242.85
241.31
241.88
0.38
0.0016
242.26
31.8
7,704,026.00
Ag99.99
3930.00
3930.00
3930.00
3930.00
8
0.002
3930.00
1,410
5,541,300.00
94
Au9995
241.00
241.60
240.50
241.00
0.84
0.0035
241.28
2,948
711,306,820.00
Au9999
242.00
242.00
241.08
241.24
0.27
0.0011
241.34
14,498.38
3,499,095,490.00
iAu100g
243.50
243.50
243.50
243.50
2.25
0.0093
243.50
0.4
97,400.00
iAu9999
241.00
241.60
241.00
241.11
0.36
0.0015
241.10
100.46
24,221,056.00
mAu(T+D)
242.00
242.08
241.10
241.28
0.32
0.0013
241.31
1,342.40
323,939,146.00
163,402
9,804
Pt9995
272.00
273.00
272.00
272.79
2.1
0.0078
272.43
106
28,878,000.00
Ag(T+D)
3870.00
3876.00
3857.00
3876.00
23
0.006
3867.00
1,020,348
3,946,042,706.00
4,584,306
Au(T+D)
242.07
242.07
240.61
241.22
0.35
0.0015
241.18
27,864
6,720,271,800.00
142,942
16,770