黄金期货9月国内交易行情2014年

简称交易日期前结算价开盘价最高价最低价收盘价结算价涨跌1涨跌2
黄金14092014/9/1261.4500261.4500261.45000.00000.0000黄金14102014/9/1255.6500255.0000255.0000254.4500254.4500254.8500-1.2000-0.8000黄金14112014/9/1254.6000253.8000253.8000-0.8000-0.8000黄金14122014/9/1256.6000256.1500256.8500255.6500256.1500256.1000-0.4500-0.5000黄金15022014/9/1257.4500257.0500257.0500257.0500257.0500257.0500-0.4000-0.4000黄金15042014/9/1256.9500256.9500256.95000.00000.0000黄金14102014/9/2254.8500253.0500253.8000252.0000252.0000253.0000-2.8500-1.8500黄金14092014/9/2261.4500261.4500261.45000.00000.0000黄金14112014/9/2253.8000252.6500257.4500252.6500254.0500254.95000.2500 1.1500黄金14122014/9/2256.1000256.0000256.0500253.5000253.7500254.9000-2.3500-1.2000黄金15022014/9/2257.0500255.8500255.8500-1.2000-1.2000黄金15042014/9/2256.9500255.4500255.4500254.9500254.9500255.2000-2.0000-1.7500黄金14092014/9/3261.4500261.4500261.45000.00000.0000黄金14102014/9/3253.0000252.0000252.0000246.8000251.0000250.2500-2.0000-2.7500黄金14112014/9/3254.9500249.1000252.2500249.1000252.0000251.4000-2.9500-3.5500黄金14122014/9/3254.9000252.3500252.7000251.4000252.3000252.1500-2.6000-2.7500黄金15022014/9/3255.8500254.6000254.6000253.7500253.8000254.0500-2.0500-1.8000黄金15042014/9/3255.2000254.0000254.0000-1.2000-1.2000黄金14092014/9/4261.4500261.4500261.45000.00000.0000黄金14102014/9/4250.2500251.1500251.1500249.9000250.0000250.5500-0.25000.3000黄金14112014/9/4251.4000239.0500263.9000239.0500252.4500252.0500 1.05000.6500黄金14122014/9/4252.1500251.9000253.2500251.7500252.4500252.45000.30000.3000黄金15022014/9/4254.0500254.0500254.05000.00000.0000黄金15042014/9/4254.0000254.0000254.00000.00000.0000黄金14092014/9/5261.4500261.4500261.45000.00000.0000黄金14102014/9/5250.5500250.9500250.9500249.5000250.1000250.1500-0.4500-0.4000黄金14112014/9/5252.0500251.6500251.6500-0.4000-0.4000黄金14122014/9/5252.4500252.1000254.1500251.0000251.4000252.2500-1.0500-0.2000黄金15022014/9/5254.0500253.1500253.1500252.6500252.6500252.8000-1.4000-1.2500黄金15042014/9/5254.0000253.1500253.1500-0.8500-0.8500黄金14092014/9/9261.4500261.4500261.45000.00000.0000黄金14102014/9/9250.1500250.1500250.15000.00000.0000黄金14112014/9/9251.6500251.6500251.65000.00000.0000黄金14122014/9/9252.2500250.0000250.4500249.3500249.6500249.8500-2.6000-2.4000
黄金15022014/9/9252.8000250.4000250.4000-2.4000-2.4000黄金15042014/9/9253.1500253.1500253.15000.00000.0000黄金14092014/9/10261.4500261.4500261.45000.00000.0000黄金14102014/9/10250.1500247.8500247.8500247.8500247.8500247.8500-2.3000-2.3000黄金14112014/9/10251.6500249.3000249.3000-2.3500-2.3500黄金14122014/9/10249.8500249.3000249.9000247.7000249.5500249.0000-0.3000-0.8500黄金15022014/9/10250.4000250.4000250.9500250.4000250.6000250.65000.20000.2500黄金15042014/9/10253.1500250.0000251.1500250.0000250.9500250.7000-2.2000-2.4500黄金14092014/9/11261.4500261.4500261.45000.00000.0000黄金14102014/9/11247.8500247.8500247.85000.00000.0000黄金14112014/9/11249.3000249.3000249.30000.00000.0000黄金14122014/9/11249.0000248.0000249.0000247.2000248.1500248.0500-0.8500-0.9500黄金15022014/9/11250.6500249.5000249.5000249.5000249.5000249.5000-1.1500-1.1500黄金15042014/9/11250.7000249.4000249.4000249.4000249.4000249.4000-1.3000-1.3000黄金14092014/9/12261.4500261.4500261.45000.00000.0000黄金14102014/9/12247.8500246.1500246.1500246.1500246.1500246.1500-1.7000-1.7000黄金14112014/9/12249.3000245.3500245.3500245.3500245.3500245.3500-3.9500-3.9500黄金14122014/9/12248.0500247.3000247.8500244.8500246.2500246.2000-1.8000-1.8500黄金15022014/9/12249.5000247.1000248.8000246.3000246.3000247.1000-3.2000-2.4000黄金15042014/9/12249.4000247.3500247.3500246.0500247.0000247.0000-2.4000-2.4000黄金14092014/9/15261.4500261.4500261.45000.00000.0000黄金14102014/9/15246.1500244.7000244.8500244.5500244.8500244.6500-1.3000-1.5000黄金14112014/9/15245.3500243.8500243.8500-1.5000-1.5000黄金14122014/9/15246.2000245.5000245.8500244.0500245.7000244.9000-0.5000-1.3000黄金15022014/9/15247.1000245.7500246.2500245.7500246.2500245.8500-0.8500-1.2500黄金15042014/9/15247.0000245.9500246.9500245.9500246.9500246.4000-0.0500-0.6000黄金14102014/9/16244.6500246.4000246.4000244.8000244.8000245.60000.15000.9500黄金14112014/9/16243.8500244.8000244.80000.95000.9500黄金14122014/9/16244.9000245.8000247.0500245.3500246.4500246.1000 1.5500 1.2000黄金15022014/9/16245.8500246.7000247.4500246.3500247.3000246.9500 1.4500 1.1000黄金15042014/9/16246.4000247.5000247.5000 1.1000 1.1000黄金15082014/9/16246.5000246.5000246.5000
黄金14102014/9/17245.6000245.6000245.60000.00000.0000黄金14112014/9/17244.8000244.8000244.80000.00000.0000黄金14122014/9/17246.1000246.2000247.7000245.6000246.8500246.55000.75000.4500
黄金15042014/9/17247.5000246.9000247.5000246.9000247.5000247.05000.0000-0.4500黄金15022014/9/17246.9500247.0000247.9500247.0000247.2500247.45000.30000.5000黄金15082014/9/17246.5000246.6000246.60000.10000.1000黄金14102014/9/18245.6000245.6000245.60000.00000.0000黄金14112014/9/18244.8000244.8000244.80000.00000.0000黄金14122014/9/18246.5500246.7500247.3000243.8000244.3000245.2000-2.2500-1.3500黄金15022014/9/18247.4500244.8500245.5000244.8500245.2000245.1000-2.2500-2.3500黄金15042014/9/18247.0500247.6000247.6000246.0000246.0000246.4000-1.0500-0.6500黄金15082014/9/18246.6000244.3500244.3500-2.2500-2.2500黄金14102014/9/19245.6000240.1500243.9000240.1500242.5500242.2500-3.0500-3.3500黄金14112014/9/19244.8000245.5500245.5500241.8500241.8500243.4500-2.9500-1.3500黄金14122014/9/19245.2000243.7000245.2500243.1000243.7000244.1000-1.5000-1.1000黄金15022014/9/19245.1000245.8500247.2500245.3500245.3500245.75000.25000.6500黄金15042014/9/19246.4000244.9000245.6000244.7500245.1500245.0000-1.2500-1.4000黄金15082014/9/19244.3500243.7000243.7000-0.6500-0.6500黄金14102014/9/22242.2500242.2500242.25000.00000.0000黄金14112014/9/22243.4500243.9500243.9500240.0500243.9000242.70000.4500-0.7500黄金14122014/9/22244.1000244.4000244.4000239.3500241.3000241.9500-2.8000-2.1500黄金15022014/9/22245.7500241.8500242.3500241.8500242.2000241.9500-3.5500-3.8000黄金15042014/9/22245.0000243.7500243.7500242.0500243.2500243.0000-1.7500-2.0000黄金15082014/9/22243.7000243.7000243.70000.00000.0000黄金14102014/9/23242.2500242.2500242.25000.00000.0000黄金14112014/9/23242.7000239.0500243.9000239.0500241.5500241.4500-1.1500-1.2500黄金14122014/9/23241.9500241.2000242.7000240.7000241.8000241.7000-0.1500-0.2500黄金15022014/9/23241.9500242.0000243.5000242.0000242.9500242.9000 1.00000.9500黄金15042014/9/23243.0000242.2000242.2000242.2000242.2000242.2000-0.8000-0.8000黄金15082014/9/23243.7000244.1000244.10000.40000.4000黄金14102014/9/24242.2500242.2500242.25000.00000.0000黄金14112014/9/24241.4500243.0000243.0000243.0000243.0000243.0000 1.5500 1.5500黄金14122014/9/24241.7000243.6500244.1000242.4000243.6000243.2000 1.9000 1.5000黄金15022014/9/24242.9000244.0000244.7500243.8500244.7500244.1500 1.8500 1.2500黄金15042014/9/24242.2000243.5000244.1000243.5000244.1000243.7000 1.9000 1.5000黄金15082014/9/24244.1000244.1000244.10000.00000.0000黄金14102014/9/25242.2500241.7500241.7500240.4000240.4000240.9500-1.8500-1.3000黄金14112014/9/25243.0000241.7000241.7000-1.3000-1.3000
黄金14122014/9/25243.2000242.8500243.5000240.1500240.6500241.8500-2.5500-1.3500黄金15022014/9/25244.1500243.0000243.0000240.5500240.5500242.3000-3.6000-1.8500黄金15042014/9/25243.7000241.6000241.6000241.6000241.6000241.6000-2.1000-2.1000黄金15082014/9/25244.1000243.2000243.2000-0.9000-0.9000黄金14102014/9/26240.9500242.0000242.5000241.8000242.5000242.0000 1.5500 1.0500黄金14112014/9/26241.7000245.6000245.6000245.6000245.6000245.6000 3.9000 3.9000黄金14122014/9/26241.8500241.0000245.6000240.2500244.2000242.9500 2.3500 1.1000黄金15022014/9/26242.3000241.3000246.5000241.3000246.0500244.7000 3.7500 2.4000黄金15042014/9/26241.6000243.0000246.0000243.0000245.2500244.8000 3.6500 3.2000黄金15082014/9/26243.2000246.3000246.3000246.3000246.3000246.3000 3.1000 3.1000黄金14102014/9/29242.0000239.7000240.7000239.7000240.7000240.2000-1.3000-1.8000黄金14112014/9/29245.6000242.4500242.4500242.4500242.4500242.4500-3.1500-3.1500黄金14122014/9/29242.9500241.9500244.0000241.5000242.9000242.3500-0.0500-0.6000黄金15022014/9/29244.7000242.9500244.2500240.8000243.7000243.2500-1.0000-1.4500黄金15042014/9/29244.8000243.1500243.8500243.1500243.8500243.5000-0.9500-1.3000黄金15082014/9/29246.3000245.4500245.4500-0.8500-0.8500黄金14102014/9/30240.2000240.1500240.2500240.1500240.2500240.20000.05000.0000黄金14112014/9/30242.4500242.4500242.45000.00000.0000黄金14122014/9/30242.3500243.3500243.8000242.6000242.8500243.15000.50000.8000黄金15022014/9/30243.2500244.3500244.3500242.2500243.6500243.95000.40000.7000黄金15042014/9/30243.5000244.1500244.1500243.5000243.6500243.90000.15000.4000黄金15082014/9/30245.4500245.8000245.80000.35000.3500农业大数据应用云平台
成交量成交额持仓量持仓量变化证券代码最新价
0.00000.00000.0000AU1409258.0000
24.00006116400.000084.0000-2.0000AU1410254.4500
0.00000.00000.0000AU1411254.6000
85460.000021889844500.0000203236.00002542.0000AU1412255.9500
2.0000514100.000068.00000.0000AU1502257.0500
0.000096.00000.0000AU1504256.9500
20.00005060300.000086.0000 2.0000AU1410252.0000
0.00000.00000.0000AU1409261.4500
98.000024987900.000030.000030.0000AU1411254.0500
93350.000023798906900.0000212054.00008818.0000AU1412253.8000
0.000068.00000.0000AU1502257.0500
4.00001020800.000096.00000.0000AU1504254.9500
0.00000.00000.0000AU1409261.4500
82.000020521000.000078.0000-8.0000AU1410251.0000
46.000011564400.0000 4.0000-26.0000AU1411252.0000
128502.000032403295800.0000210020.0000-2034.0000AU1412252.3500
6.00001524300.000068.00000.0000AU1502253.8000
0.000096.00000.0000AU1504254.9500
0.00000.00000.0000AU1409261.4500
14.00003507800.000072.0000-6.0000AU1410250.0000
16.00004033100.000010.0000 6.0000AU1411252.4500
78672.000019863115400.0000207548.0000-2472.0000AU1412252.4500
0.000068.00000.0000AU1502253.8000
0.000096.00000.0000AU1504254.0000
0.00000.00000.0000AU1409261.4500
6.00001501100.000072.00000.0000AU1410250.1000
0.000010.00000.0000AU1411252.4500
163662.000041284908200.0000205372.0000-2176.0000AU1412251.4500
6.00001516900.000068.00000.0000AU1502252.6500
0.000096.00000.0000AU1504254.0000
0.00000.00000.0000AU1409261.4500
0.000072.00000.0000AU1410250.1000
0.000010.00000.0000AU1411251.6500
59662.000014906906200.0000209476.00004104.0000AU1412249.6500
0.000068.00000.0000AU1502252.6500
0.000096.00000.0000AU1504253.1500
0.00000.00000.0000AU1409261.4500
2.0000495700.000072.00000.0000AU1410247.8500
0.000010.00000.0000AU1411251.6500 135338.000033701928000.0000208152.0000-1324.0000AU1412249.6000
6.00001503900.000068.00000.0000AU1502250.6000
8.00002005600.000096.00000.0000AU1504250.9500
0.00000.00000.0000AU1409261.4500
0.000072.00000.0000AU1410247.8500
0.000010.00000.0000AU1411249.3000 145674.000036139030900.0000206646.0000-1506.0000AU1412248.1500
2.0000499000.000070.0000 2.0000AU1502249.5000
2.0000498800.000096.00000.0000AU1504249.4000
0.00000.00000.0000AU1409261.4500
20.00004923000.000092.000020.0000AU1410247.8500
2.0000490700.000010.00000.0000AU1411245.3500 198534.000048885415500.0000210496.00003850.0000AU1412246.0000
56.000013839200.000074.0000 4.0000AU1502246.3000
24.00005929000.0000100.0000 4.0000AU1504247.0000
0.00000.00000.0000AU1409261.4500
14.00003425200.000082.0000-10.0000AU1410244.8500
0.000010.00000.0000AU1411245.3500 162102.000039705769100.0000210360.0000-136.0000AU1412245.7000
10.00002458500.000078.0000 4.0000AU1502246.2500
14.00003449900.0000102.0000 2.0000AU1504246.9500
30.00007368300.000070.0000-12.0000AU1410244.8000
0.000010.00000.0000AU1411243.8500 119940.000029517406500.0000204962.0000-5398.0000AU1412246.4000
52.000012841800.000070.0000-8.0000AU1502247.3000
0.0000102.00000.0000AU1504246.9500
0.00000.00000.0000AU1508246.5000
0.000070.00000.0000AU1410244.8000
0.000010.00000.0000AU1411244.8000 144234.000035566457900.0000202132.0000-2830.0000AU1412246.8500
8.00001976400.0000104.0000 2.0000AU1504247.5000
38.00009404200.000088.000018.0000AU1502247.2500
0.00000.00000.0000AU1508246.5000
0.000070.00000.0000AU1410245.6000
0.000010.00000.0000AU1411244.8000 140466.000034446855800.0000207110.00004978.0000AU1412244.2000
36.00008824200.000072.0000-16.0000AU1502245.2000
8.00001971200.0000102.0000-2.0000AU1504246.0000
0.00000.00000.0000AU1508246.6000
48.000011629300.000070.00000.0000AU1410242.5500
12.00002921400.000010.00000.0000AU1411241.8500 217886.000053194907300.0000200502.0000-6608.0000AU1412243.8000
14.00003441100.000076.0000 4.0000AU1502245.3500
12.00002940400.000094.0000-8.0000AU1504245.1500
0.00000.00000.0000AU1508244.3500
0.000070.00000.0000AU1410242.5500
18.00004369100.000012.0000 2.0000AU1411243.9000 281546.000068133453300.0000211556.000011054.0000AU1412240.8000
18.00004355700.000076.00000.0000AU1502242.2000
6.00001458100.000096.0000 2.0000AU1504243.2500
0.00000.00000.0000AU1508243.7000
0.000070.00000.0000AU1410242.2500
10.00002414900.000012.00000.0000AU1411241.5500 159356.000038522842200.0000204684.0000-6872.0000AU1412242.1500
34.00008259500.000060.0000-16.0000AU1502242.9500
2.0000484400.000096.00000.0000AU1504242.2000
0.00000.00000.0000AU1508243.7000
0.000070.00000.0000AU1410242.2500
2.0000486000.000010.0000-2.0000AU141124
3.0000 147458.000036032647000.0000197756.0000-6648.0000AU1412243.6500
8.00001953400.000058.0000-2.0000AU1502244.7500
14.00003412200.000098.0000 2.0000AU1504244.1000
0.00000.00000.0000AU1508244.1000
10.00002409900.000070.00000.0000AU1410240.4000
0.000010.00000.0000AU1411243.0000
190080.000045978622700.0000203790.00005754.0000AU1412240.7000
14.00003392500.000066.00008.0000AU1502240.5500
2.0000483200.000096.0000-2.0000AU1504241.6000
0.00000.00000.0000AU1508244.1000
14.00003388500.000066.0000-4.0000AU1410242.5000
2.0000491200.000012.0000 2.0000AU1411245.6000 226368.000055001075400.0000192526.0000-11264.0000AU1412244.5500
80.000019579200.000074.00008.0000AU1502246.0500
8.00001958700.0000100.0000 4.0000AU1504246.0000
2.0000492600.0000 2.0000 2.0000AU1508246.3000
4.0000960800.000068.0000 2.0000AU1410240.7000
2.0000484900.000010.0000-2.0000AU1411242.4500 113038.000027395362700.0000186226.0000-6300.0000AU1412242.9000
28.00006812000.000074.00000.0000AU1502243.7000
4.0000974000.000096.0000-4.0000AU1504243.8500
0.0000 2.00000.0000AU1508246.3000
10.00002402300.000066.0000-2.0000AU1410240.2500
0.000010.00000.0000AU1411242.4500 69364.000016868453600.0000180926.0000-5300.0000AU1412242.9000
58.000014149300.000050.0000-24.0000AU1502243.6500
32.00007806300.000070.0000-26.0000AU1504243.6500
0.0000 2.00000.0000AU1508245.4500。