2014年1月份上海黃金交易所金價(jià)統計表

　　2014年1月份上海黃金交易所金價(jià)統計表

日期	合約	開(kāi)盤(pán)價(jià)	最高價(jià)	最低價(jià)	收盤(pán)價(jià)	漲跌（元）	漲跌幅	加權平均價(jià)	成交量	成交金額	持倉量	交收量
2	Au100g	239.80	244.99	239.00	241.63	2.81	0.0118	240.96	45	10,843,256.00
	Ag99.99	4075.00	4100.00	4075.00	4080.00	24.00	0.0059	4080.00	1,680	6,855,600.00	112
	Au9995	238.99	241.50	238.85	241.46	3.62	0.0152	240.70	5,458	1,313,783,100.00
	Au9999	238.85	242.30	238.85	242.30	5.84	0.0247	240.59	10,934.02	2,644,825,199.80
	mAu(T+D)	238.00	242.00	238.00	241.18	3.26	0.0137	240.30	500.2	120,202,906.00	2,150	274
	Pt9995	282.00	285.50	282.00	285.50	4.50	0.016	284.72	564	160,583,000.00
	Ag(T+D)	4030.00	4100.00	4024.00	4083.00	62.00	0.0154	4069.00	1,884,372	7,669,119,910.00	4,233,376
	Au(T+D)	239.20	241.49	238.66	241.06	3.14	0.0132	239.70	44,844	10,749,277,060.00	175,300	13,508
3	Au100g	241.85	243.80	240.16	243.80	2.17	0.009	242.66	131.2	31,837,300.00
	Ag99.99	4085.00	4085.00	4084.00	4084.00	4.00	0.001	4084.00	1,260	5,146,200.00	84
	Au9995	241.60	243.59	241.00	242.50	1.04	0.0043	242.62	10,410	2,525,698,220.00
	Au9999	242.30	243.96	240.50	243.80	1.50	0.0062	242.97	10,846.42	2,635,461,998.80
	mAu(T+D)	240.00	243.50	240.00	242.69	2.39	0.01	242.11	464.6	112,487,534.00	4,562	60
	Pt9995	285.00	290.00	285.00	289.75	4.25	0.0149	289.34	282	81,594,000.00
	Ag(T+D)	4072.00	4116.00	4063.00	4090.00	21.00	0.0052	4088.00	1,384,300	5,660,356,068.00	4,192,784	120
	Au(T+D)	240.00	243.50	239.81	242.74	3.04	0.0127	242.05	35,552	8,605,562,400.00	175,096	16,770
6	Au100g	242.47	245.30	242.47	244.87	1.07	0.0044	244.67	115.2	28,186,178.00
	Ag99.99	4110.00	4110.00	4090.00	4095.00	11.00	0.0027	4097.00	4,020	16,470,900.00	268
	Au9995	243.60	245.30	243.60	244.56	2.06	0.0085	244.59	9,330	2,282,045,700.00
	Au9999	242.50	246.00	242.15	245.39	1.59	0.0065	245.13	24,874.60	6,097,726,706.40
	mAu(T+D)	242.88	246.99	241.88	244.83	2.72	0.0112	244.35	629.6	153,846,034.00	7,748
	Pt9995	288.50	289.50	288.00	289.00	-0.75	-0.0026	288.92	396	114,415,500.00
	Ag(T+D)	4097.00	4130.00	4072.00	4082.00	-6.00	-0.0015	4099.00	1,567,476	6,425,090,072.00	4,175,792	1,980
	Au(T+D)	242.30	245.20	241.72	244.74	2.69	0.0111	244.30	35,866	8,762,264,420.00	175,852	13,020
7	Au100g	244.90	245.99	244.80	245.19	0.32	0.0013	245.25	167.4	41,055,744.00
	Ag99.99	4095.00	4100.00	4000.00	4036.00	-61.00	-0.0149	4036.00	2,430	9,808,650.00	162
	Au9995	245.00	245.80	243.81	244.73	0.17	0.0007	245.14	6,852	1,679,733,700.00
	Au9999	245.60	246.38	244.80	245.79	0.40	0.0016	245.79	16,138.40	3,966,758,477.60
	mAu(T+D)	244.35	245.69	244.10	244.88	0.53	0.0022	245.08	377.6	92,544,224.00	9,524
	Pt9995	288.50	292.00	288.50	291.11	2.11	0.0073	291.21	382	111,246,000.00
	Ag(T+D)	4076.00	4114.00	4070.00	4089.00	-10.00	-0.0024	4093.00	968,612	3,965,312,588.00	4,105,544	21,360
	Au(T+D)	244.17	245.75	243.21	245.05	0.75	0.0031	244.97	23,716	5,809,869,880.00	180,648	12,816
8	Au100g	245.20	245.20	241.81	241.98	-3.21	-0.0131	242.82	74.2	18,017,620.00
	Au9995	244.50	244.70	241.70	241.78	-2.95	-0.0121	242.29	3,814	924,112,620.00
	Au9999	245.79	245.79	241.80	241.95	-3.84	-0.0156	242.40	13,067.66	3,167,673,915.60
	mAu(T+D)	244.00	245.00	241.70	242.05	-3.03	-0.0124	242.78	566.2	137,463,198.00	9,262
	Pt9995	289.00	290.50	289.00	290.00	-1.11	-0.0038	290.02	460	133,413,000.00
	Ag(T+D)	4070.00	4085.00	4003.00	4007.00	-86.00	-0.021	4035.00	2,123,978	8,570,935,010.00	3,949,414	2,070
	Au(T+D)	243.69	244.85	241.55	241.81	-3.16	-0.0129	242.49	24,900	6,038,194,920.00	186,520	10,258
9	Au100g	243.00	243.00	241.50	241.87	-0.11	-0.0005	241.93	96	23,226,000.00
	Ag99.99	3965.00	3970.00	3965.00	3965.00	-71.00	-0.0176	3965.00	3,210	12,728,100.00	214
	Au9995	241.50	242.28	241.50	242.00	0.22	0.0009	241.79	3,526	852,556,700.00
	Au9999	242.96	243.49	241.28	241.82	-0.13	-0.0005	241.94	12,985.24	3,141,689,763.00
	mAu(T+D)	242.10	243.28	241.20	242.02	-0.76	-0.0031	241.92	381	92,175,280.00	10,554	130
	Pt9995	290.00	291.50	290.00	290.75	0.75	0.0026	290.84	426	123,901,500.00
	Ag(T+D)	4020.00	4032.00	3950.00	3982.00	-53.00	-0.0131	3980.00	2,133,074	8,490,863,924.00	3,937,338	150
	Au(T+D)	242.39	242.99	241.00	241.94	-0.55	-0.0023	241.66	25,546	6,173,650,720.00	190,872	9,110
10	Au100g	242.20	243.80	241.90	243.30	1.43	0.0059	243.06	56.8	13,806,116.00
	Ag99.99	3985.00	4010.00	3980.00	4006.00	41.00	0.0103	3994.00	7,710	30,799,950.00	514
	Au9995	242.00	243.78	242.00	243.37	1.37	0.0057	242.94	6,248	1,517,934,340.00
	Au9999	243.00	244.00	241.70	243.00	1.18	0.0049	243.01	16,351.68	3,973,646,174.20
	mAu(T+D)	242.01	243.80	241.50	243.25	1.33	0.0055	242.74	263	63,842,136.00	11,612
	Pt9995	290.50	292.25	290.50	292.06	1.31	0.0045	291.49	286	83,368,500.00
	Ag(T+D)	3991.00	4021.00	3962.00	3994.00	14.00	0.0035	3988.00	1,354,292	5,401,080,196.00	3,905,660	3,300
	Au(T+D)	242.80	243.65	241.20	243.15	1.49	0.0062	242.53	25,084	6,083,777,540.00	192,176	16,824
13	Au100g	243.85	246.50	242.85	245.99	2.69	0.0111	245.86	132	32,453,604.00
	Ag99.99	4080.00	4080.00	4070.00	4076.00	82.00	0.0205	4077.00	4,470	18,227,850.00	298
	Au9995	243.49	246.40	243.49	245.96	2.59	0.0106	246.13	4,656	1,145,988,400.00
	Au9999	243.59	246.65	242.60	246.50	3.50	0.0144	246.21	22,449.68	5,623,030,745.20
	mAu(T+D)	242.52	246.69	242.51	245.91	3.17	0.0131	245.54	505.4	124,100,888.00	11,758
	Pt9995	293.00	296.00	293.00	295.45	3.39	0.0116	295.35	222	65,568,000.00
	Ag(T+D)	4005.00	4099.00	3970.00	4060.00	72.00	0.0181	4055.00	2,641,354	10,712,954,820.00	4,036,516	210
	Au(T+D)	243.48	246.70	242.00	246.00	3.47	0.0143	245.57	33,958	8,339,274,820.00	203,612	11,108
14	Au100g	246.00	246.40	245.01	246.16	0.17	0.0007	245.76	80.6	19,808,292.00
	Ag99.99	4090.00	4090.00	4090.00	4090.00	13.00	0.0032	4090.00	210	858,900.00	14
	Au9995	246.30	246.50	245.70	246.27	0.31	0.0013	246.00	3,986	980,563,120.00
	Au9999	245.95	246.50	245.00	246.34	-0.16	-0.0007	246.02	17,716.66	4,358,819,641.80
	mAu(T+D)	246.15	246.36	245.03	246.00	0.46	0.0019	245.73	181.2	44,526,682.00	12,198
	Pt9995	295.00	296.50	295.00	295.85	0.40	0.0014	295.92	242	71,613,500.00
	Ag(T+D)	4058.00	4100.00	4021.00	4078.00	23.00	0.0057	4067.00	1,957,862	7,963,857,188.00	4,194,794	870
	Au(T+D)	245.41	246.40	244.90	246.04	0.47	0.0019	245.72	26,886	6,606,569,360.00	212,502	13,180
15	Au100g	245.90	246.20	243.85	243.92	-2.24	-0.0091	244.49	59.2	14,474,356.00
	Au9995	244.00	244.60	243.50	244.43	-1.84	-0.0075	243.71	4,564	1,112,316,820.00
	Au9999	246.34	246.34	243.65	244.16	-2.18	-0.0089	243.97	15,067.06	3,675,595,153.80
	mAu(T+D)	245.80	246.36	243.63	244.15	-1.58	-0.0064	244.59	245.2	59,975,238.00	12,232	248
	Pt9995	293.00	293.00	291.75	292.13	-3.72	-0.0126	292.21	438	127,990,000.00
	Ag(T+D)	4075.00	4112.00	4041.00	4050.00	-17.00	-0.0042	4071.00	1,904,646	7,753,877,918.00	4,125,486	300
	Au(T+D)	245.60	246.50	243.40	243.98	-1.74	-0.0071	244.24	25,368	6,195,890,500.00	216,212	8,524
16	Au100g	243.92	244.50	243.00	244.35	0.43	0.0018	243.82	28.2	6,875,864.00
	Ag99.99	4070.00	4075.00	4070.00	4071.00	-19.00	-0.0047	4071.00	930	3,786,750.00	62
	Au9995	243.70	244.35	243.50	244.32	-0.11	-0.0005	243.90	2,306	562,441,820.00
	Au9999	243.85	245.00	242.80	244.49	0.33	0.0014	243.89	16,687.50	4,069,913,943.60
	mAu(T+D)	243.60	244.70	243.00	244.15	-0.44	-0.0018	243.71	143.8	35,046,726.00	12,476	106
	Pt9995	291.50	293.50	291.50	293.00	0.87	0.003	293.10	362	106,104,000.00
	Ag(T+D)	4038.00	4069.00	4025.00	4047.00	-24.00	-0.0059	4047.00	1,112,370	4,502,060,064.00	4,134,512	8,430
	Au(T+D)	243.80	244.20	242.60	244.12	-0.12	-0.0005	243.63	23,944	5,833,676,340.00	219,930	5,448
17	Au100g	244.00	245.20	244.00	244.78	0.43	0.0018	244.72	66.8	16,347,450.00
	Ag99.99	4065.00	4065.00	4065.00	4065.00	-6.00	-0.0015	4065.00	90	365,850.00	6
	Au9995	244.00	245.25	243.90	245.21	0.89	0.0036	244.73	4,508	1,103,286,900.00
	Au9999	243.50	245.48	243.50	245.40	0.91	0.0037	244.72	16,451.34	4,026,019,735.40
	mAu(T+D)	243.60	244.63	243.41	244.22	0.51	0.0021	244.33	198.2	48,426,214.00	13,830	4
	Pt9995	291.50	295.00	291.50	294.61	1.61	0.0055	294.50	232	68,324,000.00
	Ag(T+D)	4038.00	4070.00	4035.00	4051.00	4.00	0.001	4054.00	743,718	3,015,465,284.00	4,135,018	18,180
	Au(T+D)	243.41	244.59	243.21	244.44	0.81	0.0033	244.10	20,710	5,055,413,080.00	214,640	12,488
20	Au100g	245.42	247.10	245.06	246.70	1.92	0.0078	246.77	77.4	19,100,062.00
	Au9995	244.70	247.10	244.70	246.60	1.39	0.0057	246.82	6,088	1,502,665,660.00
	Au9999	245.40	247.20	244.80	246.82	1.42	0.0058	246.90	11,568.72	2,856,357,088.40
	mAu(T+D)	244.11	246.95	244.11	246.51	2.18	0.0089	246.14	299.4	73,695,326.00	14,750
	Pt9995	298.50	299.25	298.50	299.16	4.55	0.0154	298.98	152	45,446,000.00
	Ag(T+D)	4050.00	4095.00	4050.00	4080.00	26.00	0.0064	4078.00	1,130,222	4,610,120,018.00	4,117,586	3,180
	Au(T+D)	243.78	246.85	243.78	246.49	2.39	0.0098	246.19	21,740	5,352,361,440.00	218,626	1,224
21	Au100g	247.00	247.00	246.01	246.17	-0.53	-0.0022	246.53	34.8	8,579,256.00
	Au9995	247.00	247.00	246.00	246.01	-0.59	-0.0024	246.19	6,298	1,550,549,200.00
	Au9999	247.44	247.44	245.80	245.80	-1.02	-0.0041	246.39	20,190.12	4,974,950,828.60
	mAu(T+D)	246.65	247.00	245.95	246.09	-0.05	-0.0002	246.22	159.6	39,297,736.00	15,154	10
	Pt9995	299.90	300.50	299.90	300.36	1.20	0.004	300.35	316	94,911,000.00
	Ag(T+D)	4088.00	4097.00	4060.00	4065.00	-13.00	-0.0032	4075.00	728,502	2,969,124,950.00	4,120,800	1,380
	Au(T+D)	246.88	246.88	245.67	245.72	-0.47	-0.0019	246.03	14,416	3,546,909,320.00	209,154	15,456
22	Au100g	245.00	245.00	243.50	243.89	-2.28	-0.0093	244.08	51.6	12,594,584.00
	Ag99.99	4025.00	4025.00	4025.00	4025.00	-40.00	-0.0098	4025.00	630	2,535,750.00	42
	Au9995	244.20	244.20	243.21	243.65	-2.36	-0.0096	243.81	1,472	358,901,440.00
	Au9999	245.80	245.80	243.20	243.87	-1.93	-0.0079	243.79	21,514.92	5,251,596,675.60
	mAu(T+D)	245.59	245.59	243.22	243.83	-2.39	-0.0097	243.85	372.8	90,910,154.00	14,326	1,614
	Pt9995	297.00	299.50	297.00	298.50	-1.86	-0.0062	298.36	342	102,041,000.00
	Ag(T+D)	4030.00	4032.00	3995.00	4014.00	-61.00	-0.015	4016.00	1,687,830	6,779,214,968.00	4,003,626	240
	Au(T+D)	244.80	244.80	242.90	243.60	-2.43	-0.0099	243.56	20,608	5,019,367,880.00	193,520	22,766
23	Au100g	243.68	244.01	242.80	243.60	-0.29	-0.0012	243.25	43	10,460,116.00
	Au9995	243.70	243.70	242.50	243.29	-0.36	-0.0015	242.90	1,466	356,101,920.00
	Au9999	244.25	244.25	242.40	243.27	-0.60	-0.0025	242.85	23,049.26	5,599,097,789.20
	mAu(T+D)	243.70	244.30	242.43	243.22	-0.63	-0.0026	242.98	184	44,709,944.00	12,006	4,664
	Pt9995	299.50	299.50	296.75	296.75	-1.75	-0.0059	297.79	488	145,322,000.00
	Ag(T+D)	4024.00	4028.00	3984.00	4003.00	-13.00	-0.0032	4002.00	983,260	3,935,930,912.00	4,032,230	1,020
	Au(T+D)	243.60	243.94	242.25	243.15	-0.41	-0.0017	242.85	15,098	3,666,590,440.00	190,886	13,890
24	Au100g	245.00	246.98	244.60	246.30	2.70	0.0111	246.48	79.4	19,571,290.00
	Ag99.99	4060.00	4060.00	4060.00	4060.00	35.00	0.0087	4060.00	630	2,557,800.00	42
	Au9995	246.70	247.00	246.30	246.75	3.46	0.0142	246.81	2,974	734,030,940.00
	Au9999	245.00	247.20	244.70	246.89	3.62	0.0149	246.87	19,426.06	4,795,759,878.60
	mAu(T+D)	244.50	247.10	244.25	246.71	3.73	0.0154	246.24	432.6	106,524,160.00	13,778	2,946
	Pt9995	299.00	299.50	298.75	298.89	2.14	0.0072	299.30	326	97,573,000.00
	Ag(T+D)	4040.00	4070.00	4032.00	4042.00	40.00	0.01	4047.00	1,694,722	6,859,954,038.00	3,819,048	30
	Au(T+D)	244.95	247.32	244.75	246.74	3.89	0.016	246.49	33,988	8,377,907,840.00	175,302	30,864
27	Au100g	247.98	249.10	246.98	248.05	1.75	0.0071	248.49	119.2	29,621,120.00
	Au9995	248.30	249.50	247.50	247.80	1.05	0.0043	248.80	3,556	884,762,560.00
	Au9999	248.50	249.20	246.70	247.78	0.89	0.0036	248.77	18,661.24	4,642,266,655.80
	mAu(T+D)	248.30	249.20