| 手机浏览 | RSS订阅
中国金属新闻网

2014年2月份上海黄金交易所金价统计表

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
7 Au100g 247.00 249.00 247.00 247.86 1.13 0.0046 247.72 28.4 7,035,312.00    
Au9995 247.00 248.24 247.00 248.18 1.82 0.0074 247.64 3,642 901,923,440.00    
Au9999 247.49 248.50 246.40 248.29 1.92 0.0078 247.47 23,241.70 5,751,830,913.20    
mAu(T+D) 246.70 247.95 246.25 247.66 1.13 0.0046 247.31 182.4 45,110,804.00 13,238  
Pt9995 282.00 285.50 282.00 285.16 -3.81 -0.0132 283.98 278 78,947,000.00    
Ag(T+D) 4040.00 4050.00 4005.00 4027.00 21.00 0.0052 4027 406,558 1,637,421,056.00 3,534,772 30
Au(T+D) 246.30 247.99 246.01 247.80 1.36 0.0055 247.14 23,104 5,710,151,940.00 153,584 16,422
10 Au100g 248.00 250.30 247.20 250.26 2.40 0.0097 249.03 95.4 23,757,954.00    
Ag99.99 4075.00 4075.00 4075.00 4075.00 15.00 0.0037 4075 6,210 25,305,750.00 414  
Au9995 248.49 249.97 248.49 249.79 1.61 0.0065 249.11 5,372 1,338,244,620.00    
Au9999 248.85 250.60 247.52 250.39 2.10 0.0085 249.5 25,725.28 6,418,585,326.80    
mAu(T+D) 248.00 249.99 247.07 249.83 2.52 0.0102 248.73 682 169,639,798.00 17,432  
Pt9995 285.00 286.50 283.50 285.78 0.62 0.0022 284.53 658 187,222,000.00    
Ag(T+D) 4030.00 4073.00 4011.00 4065.00 38.00 0.0094 4049 1,619,682 6,558,478,564.00 3,667,816  
Au(T+D) 247.60 249.98 247.01 249.85 2.71 0.011 248.91 35,064 8,727,788,400.00 161,486 13,098
11 Au100g 250.66 252.33 250.09 251.55 1.29 0.0052 251.39 57.6 14,480,154.00    
Au9995 250.00 251.90 250.00 251.21 1.42 0.0057 251.54 2,458 618,288,900.00    
Au9999 250.39 251.99 250.00 251.49 1.10 0.0044 251.63 16,577.36 4,171,421,373.80    
mAu(T+D) 250.19 251.97 249.81 251.35 2.62 0.0105 250.98 364.8 91,559,472.00 18,702 4
Pt9995 285.00 286.00 285.00 286.00 0.22 0.0008 285.72 180 51,430,000.00    
Ag(T+D) 4076.00 4095.00 4059.00 4063.00 14.00 0.0035 4076 1,117,060 4,553,427,854.00 3,748,068 150
Au(T+D) 250.39 251.94 249.82 251.20 2.29 0.0092 251.18 30,804 7,737,506,580.00 163,970 16,292
12 Au100g 252.50 252.50 251.00 252.40 0.85 0.0034 251.94 48.6 12,244,642.00    
Au9995 252.00 252.20 251.75 252.08 0.87 0.0035 251.9 2,212 557,206,600.00    
Au9999 251.50 252.60 250.50 252.06 0.57 0.0023 251.88 16,588.80 4,185,168,374.40    
mAu(T+D) 251.89 252.51 249.70 251.96 0.98 0.0039 251.62 385.8 97,078,466.00 20,314 2,276
Pt9995 285.50 286.25 284.50 286.25 0.25 0.0009 285.69 738 210,842,000.00    
Ag(T+D) 4082.00 4087.00 4040.00 4063.00 -13.00 -0.0032 4060 962,800 3,909,800,564.00 3,801,314 12,000
Au(T+D) 251.84 252.80 250.00 251.95 0.77 0.0031 251.7 21,676 5,455,914,080.00 152,350 27,234
13 Au100g 252.10 253.20 252.10 252.48 0.08 0.0003 252.62 61.4 15,511,390.00    
Ag99.99 4070.00 4070.00 4070.00 4070.00 -5.00 -0.0012 4070 1,290 5,250,300.00 86  
Au9995 253.00 253.00 252.15 252.18 0.10 0.0004 252.62 1,772 447,649,160.00    
Au9999 252.06 253.10 252.00 252.10 0.04 0.0002 252.59 12,712.88 3,211,261,841.00    
mAu(T+D) 252.41 252.95 252.00 252.28 0.66 0.0026 252.59 339.6 85,781,070.00 21,784 2,340
Pt9995 288.00 289.00 287.50 287.79 1.54 0.0054 288.08 516 148,653,000.00    
Ag(T+D) 4080.00 4084.00 4065.00 4067.00 7.00 0.0017 4074 769,370 3,134,657,538.00 3,828,530 360
Au(T+D) 252.45 253.19 252.00 252.09 0.39 0.0016 252.53 27,236 6,878,040,140.00 149,686 16,234
14 Au100g 252.98 256.30 252.51 256.28 3.80 0.0151 255.1 112.2 28,622,786.00    
Au9995 255.10 256.50 255.10 256.37 4.19 0.0166 255.5 2,642 675,033,460.00    
Au9999 252.99 256.70 252.51 256.69 4.59 0.0182 255.36 14,404.52 3,678,476,496.40    
mAu(T+D) 252.80 256.40 252.31 256.17 3.58 0.0142 254.53 722 183,773,876.00 23,592 1,320
Pt9995 287.00 291.00 287.00 290.94 3.15 0.011 290.29 202 58,640,500.00    
Ag(T+D) 4071.00 4178.00 4068.00 4165.00 91.00 0.0223 4134 2,108,142 8,715,760,888.00 4,107,312 300
Au(T+D) 252.60 256.44 252.60 256.25 3.72 0.0147 254.98 40,082 10,220,449,640.00 156,514 14,666
17 Au100g 257.50 261.00 257.21 260.03 3.75 0.0146 259.55 120.2 31,199,076.00    
Au9995 258.80 261.00 258.80 259.81 3.44 0.0134 260.03 3,392 882,052,080.00    
Au9999 258.00 261.50 257.10 259.85 3.16 0.0123 259.95 12,534.32 3,258,322,588.20    
mAu(T+D) 259.20 261.19 257.20 259.88 5.35 0.021 259.13 712.6 184,660,132.00 23,740 1,472
Pt9995 293.50 294.00 293.50 293.55 2.61 0.009 293.68 458 134,509,500.00    
Ag(T+D) 4218.00 4426.00 4206.00 4370.00 236.00 0.0571 4320 3,467,608 14,983,344,166.00 4,024,592  
Au(T+D) 258.20 261.20 257.13 259.74 4.76 0.0187 259.48 46,760 12,133,411,080.00 160,354 16,186
18 Au100g 260.03 260.03 257.54 257.99 -2.04 -0.0079 258.87 86.4 22,367,160.00    
Ag99.99 4340.00 4340.00 4300.00 4313.00 243.00 0.0597 4323 9,900 42,802,800.00 660  
Au9995 258.90 259.00 257.60 257.97 -1.84 -0.0071 258.36 2,250 581,320,300.00    
Au9999 259.87 260.40 257.60 258.01 -1.84 -0.0071 258.29 21,007.80 5,426,253,480.40    
mAu(T+D) 259.90 260.50 257.61 258.04 -1.09 -0.0042 258.79 373.4 96,635,008.00 23,260 1,112
Pt9995 293.50 293.50 292.00 292.05 -1.50 -0.0051 292.48 298 87,161,000.00    
Ag(T+D) 4360.00 4405.00 4311.00 4328.00 8.00 0.0019 4356 2,090,444 9,106,724,670.00 3,977,930 120
Au(T+D) 260.00 260.05 257.51 258.00 -1.48 -0.0057 258.61 33,924 8,773,270,760.00 170,138 15,304
19 Au100g 257.99 259.49 257.58 258.28 0.29 0.0011 258.37 65.4 16,897,538.00    
Ag99.99 4355.00 4355.00 4355.00 4355.00 32.00 0.0074 4355 390 1,698,450.00 26  
Au9995 258.30 258.45 257.90 258.26 0.29 0.0011 258.1 2,970 766,568,960.00    
Au9999 258.01 259.15 257.02 258.24 0.23 0.0009 258.14 13,091.42 3,379,434,498.60    
mAu(T+D) 257.50 259.20 256.20 258.35 -0.44 -0.0017 258.29 319.2 82,448,152.00 23,302 2,112
Pt9995 292.00 292.50 290.50 290.75 -1.30 -0.0045 291.31 362 105,455,000.00    
Ag(T+D) 4310.00 4387.00 4310.00 4357.00 1.00 0.0002 4354 1,817,644 7,914,041,470.00 4,065,796 120
Au(T+D) 257.50 259.60 257.11 258.23 -0.38 -0.0015 258.22 27,568 7,118,632,780.00 175,944 14,270
20 Au100g 258.35 259.00 257.10 257.45 -0.83 -0.0032 257.79 42 10,827,342.00    
Au9995 259.99 259.99 256.90 257.50 -0.76 -0.0029 257.38 2,026 521,464,800.00    
Au9999 258.58 259.15 256.80 257.49 -0.75 -0.0029 257.37 17,695.80 4,554,539,743.80    
mAu(T+D) 257.64 259.00 256.66 257.59 -0.70 -0.0027 257.84 362.4 93,444,042.00 24,220 1,626
Pt9995 293.00 293.00 290.00 290.50 -0.25 -0.0009 290.56 626 181,894,500.00    
Ag(T+D) 4358.00 4385.00 4292.00 4316.00 -38.00 -0.0087 4336 2,128,032 9,228,331,814.00 4,011,580 270
Au(T+D) 257.73 259.10 256.75 257.51 -0.71 -0.0028 257.55 39,744 10,236,454,340.00 186,880 17,030
21 Au100g 257.02 259.50 257.02 259.22 1.77 0.0069 258.78 66.6 17,235,014.00    
Au9995 258.20 259.30 258.20 259.30 1.80 0.007 258.91 1,860 481,588,220.00    
Au9999 257.50 259.50 257.01 259.29 1.80 0.007 258.8 19,885.40 5,142,036,158.20    
mAu(T+D) 257.00 259.30 256.94 259.00 1.16 0.0045 258.35 247.2 63,865,928.00 23,624 3,968
Pt9995 290.00 291.50 290.00 291.27 0.77 0.0027 291.19 328 95,510,600.00    
Ag(T+D) 4309.00 4348.00 4303.00 4330.00 -6.00 -0.0014 4330 1,388,796 6,014,082,852.00 3,931,140  
Au(T+D) 257.00 259.30 256.80 259.03 1.48 0.0058 258.2 42,202 10,896,681,940.00 196,704 18,860
24 Au100g 260.00 260.63 259.06 260.61 1.39 0.0054 259.89 59 15,333,714.00    
Au9995 260.00 260.55 258.90 260.41 1.11 0.0043 259.95 2,502 650,398,380.00    
Au9999 259.30 260.70 258.90 260.50 1.21 0.0047 259.87 13,571.42 3,526,864,220.80    
mAu(T+D) 259.50 260.60 258.80 260.46 2.11 0.0082 259.89 494.2 128,438,406.00 23,310 2,374
Pt9995 292.00 293.50 292.00 293.50 2.23 0.0077 292.88 254 74,392,000.00    
Ag(T+D) 4345.00 4359.00 4300.00 4346.00 16.00 0.0037 4332 1,678,534 7,272,283,552.00 3,899,078  
Au(T+D) 259.80 260.90 258.60 260.26 2.06 0.008 259.74 23,900 6,207,973,880.00 188,866 15,478
25 Au100g 261.95 262.85 261.00 262.00 1.39 0.0053 262.04 77.8 20,386,746.00    
Ag99.99 4350.00 4350.00 4339.00 4347.00 -8.00 -0.0018 4344 5,910 25,674,870.00 394  
Au9995 262.00 262.35 261.90 262.00 1.59 0.0061 262.13 2,536 664,772,080.00    
Au9999 260.50 262.45 260.50 262.39 1.89 0.0073 262.17 26,141.66 6,795,174,163.00    
mAu(T+D) 261.81 262.50 261.10 262.08 2.19 0.0084 261.93 489.8 128,297,958.00 24,456 1,038
Pt9995 294.00 297.00 294.00 295.89 2.39 0.0081 296.1 178 52,706,000.00    
Ag(T+D) 4410.00 4410.00 4358.00 4363.00 31.00 0.0072 4380 2,187,364 9,582,391,996.00 4,054,138 150
Au(T+D) 261.79 262.69 260.80 261.90 2.16 0.0083 262.06 43,932 11,512,832,120.00 189,970 12,670
26 Au100g 261.55 265.00 261.55 264.99 2.99 0.0114 263.86 129.6 34,197,400.00    
Ag99.99 4347.00 4372.00 4347.00 4367.00 23.00 0.0053 4367 3,300 14,412,600.00 220  
Au9995 263.70 265.14 263.45 265.02 3.02 0.0115 264.35 3,996 1,056,379,800.00    
Au9999 263.00 265.31 262.21 265.22 2.83 0.0108 264.39 22,291.74 5,891,011,067.80    
mAu(T+D) 262.11 265.20 262.11 264.92 2.99 0.0114 263.85 788.4 208,022,960.00 25,574 96
Pt9995 296.50 297.50 296.50 297.25 1.36 0.0046 297.04 164 48,716,000.00    
Ag(T+D) 4365.00 4404.00 4340.00 4391.00 11.00 0.0025 4372 2,162,084 9,453,481,640.00 3,850,516  
Au(T+D) 262.16 265.08 262.10 264.96 2.90 0.0111 263.99 33,764 8,913,660,160.00 194,360 8,638
27 Au100g 262.90 263.80 261.06 261.38 -3.61 -0.0136 261.8 145.8 38,171,686.00    
Au9995 262.70 262.89 261.00 261.19 -3.83 -0.0145 261.59 2,814 736,128,700.00    
Au9999 265.24 265.24 261.00 261.48 -3.74 -0.0141 261.68 23,219.48 6,082,099,064.00    
mAu(T+D) 263.00 263.26 260.80 261.48 -2.37 -0.009 261.93 952.2 249,414,370.00 26,074 488
Pt9995 294.50 295.00 294.50 294.91 -2.34 -0.0079 294.75 184 54,235,000.00    
Ag(T+D) 4348.00 4348.00 4206.00 4234.00 -138.00 -0.0316 4278 3,829,354 16,384,346,024.00 3,717,676 4,020
Au(T+D) 262.90 262.98 260.50 261.39 -2.60 -0.0099 261.75 40,324 10,554,983,440.00 195,518 7,344
28 Au100g 261.31 263.50 261.18 262.98 1.60 0.0061 262.71 105.6 27,743,038.00    
Ag99.99 4235.00 4235.00 4235.00 4235.00 -132.00 -0.0302 4235 480 2,032,800.00 32  
Au9995 262.20 263.40 262.20 262.83 1.64 0.0063 263.03 3,038 799,106,160.00    
Au9999 262.94 263.55 261.52 262.73 1.25 0.0048 262.94 12,633.12 3,320,343,053.60    
mAu(T+D) 262.00 263.45 261.00 262.89 0.96 0.0037 262.59 512 134,447,820.00 27,134 1,240
Pt9995 300.00 300.50 299.50 300.17 5.26 0.0178 300 138 41,401,000.00    
Ag(T+D) 4260.00 4280.00 4224.00 4243.00 -35.00 -0.0082 4247 1,495,200 6,350,766,196.00 3,787,174 1,980
Au(T+D) 261.89 263.40 261.59 262.68 0.93 0.0036 262.8 37,636 9,891,087,680.00 190,822 20,536

本文引用地址:http://www.metalnews.cn/jg/show-319225-1.html

[ 机构搜索 ]  [ ]  [ 告诉好友 ]  [ 打印本文 ]  [ 关闭窗口 ]  [ 返回顶部 ]

相关分类浏览
网站首页 | 关于我们 | 金属通会员 | 联系方式 | 使用协议 | 版权隐私 | 网站地图 | 友情链接 | 网站留言 | 广告服务
©2009-2017Metalnews.cn All Rights Reserved
客服电话0731-28419509 客服QQ:
湘ICP备10025079号-5 湘公网安备 43020202000003号