COMEX黄金历史数据
合集下载
相关主题
- 1、下载文档前请自行甄别文档内容的完整性，平台不提供额外的编辑、内容补充、找答案等附加服务。
- 2、"仅部分预览"的文档,不可在线预览部分如存在完整性等问题,可反馈申请退款(可完整预览的文档不适用该条件!)。
- 3、如文档侵犯您的权益，请联系客服反馈,我们会尽快为您处理(人工客服工作时间：9:00-18:30)。
349 349.8 351.8 354.7 353.2
358 359.6 358.1 359.3 358.9 359.5
337.6 337.3 336.8 337.5 337.7 338.1 336.3 336.1 336.4 338.7 338.6 338.5 338.5 338.1 337.8 337.7 337.9 339.9 342.2 341.8 341.2 341.2 340.8 343.7 344.2 342.7 343.1 342.5 342.7 344.2 344.3 346.7 346.9 345.8 347.7 347.8 348.9
355
1992/1/28 355.9 355.9
355
355.9
1992/1/29 356.1 356.1 354.7
356.1
1992/1/30 353.4 353.4
353
353.4
1992/1/31
357
357 352.6
357
1992/2/3 356.7 356.7 356.3
356.7
1992/2/4 356.2 356.2
354
354.5
1992/1/14 355.2 355.2 353.3
355.2
1992/1/15 354.7 354.7 354.5
354.7
1992/1/16
357
357 354.1
357
1992/1/17 354.5 354.5 354.3
354.5
1992/1/20 358.2 358.2 356.4
336 337.4 336.9 341.1 339.3 338.7 336.9 336.6 336.9 336.4 337.9 339.3 337.6 337.8 337.5 335.9 336.3
337 335.8 336.1 338.4 339.1 339.3
1992/5/19 1992/5/20 1992/5/21 1992/5/22 1992/5/26 1992/5/27 1992/5/28 1992/5/29 1992/6/1 1992/6/2 1992/6/3 1992/6/4 1992/6/5 1992/6/8 1992/6/9 1992/6/10 1992/6/11 1992/6/12 1992/6/15 1992/6/16 1992/6/17 1992/6/18 1992/6/19 1992/6/22 1992/6/23 1992/6/24 1992/6/25 1992/6/26 1992/6/29 1992/6/30 1992/7/1 1992/7/2 1992/7/6 1992/7/7 1992/7/8 1992/7/9 1992/7/10 1992/7/13 1992/7/14 1992/7/15 1992/7/16 1992/7/17 1992/7/20 1992/7/21 1992/7/22 1992/7/23 1992/7/24
352.3
1992/3/6 350.3 350.3 349.2
350.3
1992/3/9 349.7 349.7 348.3
349.7
1992/3/10 349.8 349.8 348.8
349.8
1992/3/11 351.4 351.4 349.6
351.4
持仓量 (手)
1992/3/12 1992/3/13 1992/3/16 1992/3/17 1992/3/18 1992/3/19 1992/3/20 1992/3/23 1992/3/24 1992/3/25 1992/3/26 1992/3/27 1992/3/30 1992/3/31 1992/4/1 1992/4/2 1992/4/3 1992/4/6 1992/4/7 1992/4/8 1992/4/9 1992/4/10 1992/4/13 1992/4/14 1992/4/15 1992/4/16 1992/4/20 1992/4/21 1992/4/22 1992/4/23 1992/4/24 1992/4/27 1992/4/28 1992/4/29 1992/4/30 1992/5/1 1992/5/4 1992/5/5 1992/5/6 1992/5/7 1992/5/8 1992/5/11 1992/5/12 1992/5/13 1992/5/14 1992/5/15 1992/5/18
356
356.2
1992/2/5 355.6 355.6
354
355.6
1992/2/6 355.7 355.7 355.3
355.7
1992/2/7
355
355
355
355
1992/2/10 355.9 355.9 354.7
355.9
1992/2/11 356.3 356.3 355.1
356.3
341 339.2
339 336 336.7 336.3 338.8 339 338.2 336.5 336 336.9 334.9 337 338 337 337 337.3 335.7 335.3 336.6 335.1 335.2 337.1 338.7 339.1
348 347.3 343.9 340.6 338.8 339.1 338.5 338.5 339.8 341.3 341.1 342.5 341.9 343.7 342.9 340.9 341.2 340.4 338.7 337.9 339.5 341.1 339.2 339.5
336 337.4 336.9 341.1 339.3 338.7 336.9 336.6 336.9 336.4 337.9 339.3 337.6 337.8 337.5 335.9 336.3
337 335.8 336.1 338.4 339.1 339.3
347 347.2 342.1 337.3 338.7 336.3 338.2 338.3 338.2 340.9 340.5 339.8 341.7 341.7 342.8 340.1 340.5 339.3 337.8 337.5 338.8
1992/2/12 358.1 358.1 357.3
358.1
1992/2/13 355.9 355.9 355.5
355.9
1992/2/14 353.7 353.7 353.5
353.7
1992/2/18 353.4 353.4 352.2
353.4
1992/2/19
353
353
353
353
1992/2/20 353.2 353.2
349 349.8 351.8 354.7 353.2
358 359.6 358.1 359.3 358.9 359.5
338.2 338.4 337.4 338.1 338.4 338.2
337 336.4 337.8 339.3 338.7 338.6 338.7 338.2 338.3 337.9 340.5 342.9 343.1 342.2 341.2 342.6 340.8 343.7 344.5 342.8 343.2 342.5 345.1 344.4 345.6 347.6 347.5 347.1 348.4 349.4
338.2 338.4 337.4 338.1 338.4 338.2
337 336.4 337.8 339.3 338.7 338.6 338.7 338.2 338.3 337.9 340.5 342.9 343.1 342.2 341.2 342.6 340.8 343.7 344.5 342.8 343.2 342.5 345.1 344.4 345.6 347.6 347.5 347.1 348.4 349.4
355
1992/2/28 354.1 354.1
354
354.1
1992/3/2 352.5 352.5 351.1
352.5
1992/3/3 351.4 351.4 351.2
351.4
1992/3/4 351.6 351.6 350.3
351.6
1992/3/5 352.3 352.3 350.2
349 350 351.4 353 353.2 358.1 357.4 357.9 358.5 356.8
338.2 338.4 337.4 338.1 338.4 338.2
337 336.4 337.8 339.3 338.7 338.6 338.7 338.2 338.3 337.9 340.5 342.9 343.1 342.2 341.2 342.6 340.8 343.7 344.5 342.8 343.2 342.5 345.1 344.4 345.6 347.6 347.5 347.1 348.4 349.4
日期
开盘价 (元)
最高价 (元)
最低价 (元)
收盘价(元)
结算价 (元)
1992/1/8 351.5 351.5 350.7
351.5
1992/1/9 357.5 357.5 351.6
357.5
1992/1/10 356.9 356.9 356.8
356.9
1992/1/13 354.5 354.5
358.1 359
356.5 356.5 357.4 352.6 352.7 349.2
349 350.3 350.4 347.3 338.6 334.1 334.8 336.9 335.8 337.9 337.4 337.3 341.6 340.6 338.3 339.2 340.8 343.6 341.7 339.4 341.7 342.2 343.1 342.7 342.7 341.4 347.3 346.9 350.2 348.3 351.5 347.8 349.1 348.8 349.4 349.5 347.8 348.2 347.8
358.2
1992/1/21 358.4 358.4 356.8
358.4
1992/1/22 358.3 358.3 356.5
358.3
1992/1/23 354.9 354.9
354Baidu Nhomakorabea
354.9
1992/1/24 354.7 354.7 352.2
354.7
1992/1/27
355
355 354.6
353
353.2
1992/2/21 351.2 351.2 351.2
351.2
1992/2/24 349.8 349.8 349.5
349.8
1992/2/25 349.4 349.4 349.4
349.4
1992/2/26 349.6 349.6 348.5
349.6
1992/2/27
355
355 351.8
348 347.3 343.9 340.6 338.8 339.1 338.5 338.5 339.8 341.3 341.1 342.5 341.9 343.7 342.9 340.9 341.2 340.4 338.7 337.9 339.5 341.1 339.2 339.5
336 337.4 336.9 341.1 339.3 338.7 336.9 336.6 336.9 336.4 337.9 339.3 337.6 337.8 337.5 335.9 336.3
349 349.8 351.8 354.7 353.2
358 359.6 358.1 359.3 358.9 359.5
1992/7/27 1992/7/28 1992/7/29 1992/7/30 1992/7/31 1992/8/3 1992/8/4 1992/8/5 1992/8/6 1992/8/7 1992/8/10 1992/8/11 1992/8/12 1992/8/13 1992/8/14 1992/8/17 1992/8/18 1992/8/19 1992/8/20 1992/8/21 1992/8/24 1992/8/25 1992/8/26 1992/8/27 1992/8/28 1992/8/31 1992/9/1 1992/9/2 1992/9/3 1992/9/4 1992/9/8 1992/9/9 1992/9/10 1992/9/11 1992/9/14 1992/9/15 1992/9/16 1992/9/17 1992/9/18 1992/9/21 1992/9/22 1992/9/23 1992/9/24 1992/9/25 1992/9/28 1992/9/29 1992/9/30
337 335.8 336.1 338.4 339.1 339.3
348 347.3 343.9 340.6 338.8 339.1 338.5 338.5 339.8 341.3 341.1 342.5 341.9 343.7 342.9 340.9 341.2 340.4 338.7 337.9 339.5 341.1 339.2 339.5
358 359.6 358.1 359.3 358.9 359.5
337.6 337.3 336.8 337.5 337.7 338.1 336.3 336.1 336.4 338.7 338.6 338.5 338.5 338.1 337.8 337.7 337.9 339.9 342.2 341.8 341.2 341.2 340.8 343.7 344.2 342.7 343.1 342.5 342.7 344.2 344.3 346.7 346.9 345.8 347.7 347.8 348.9
355
1992/1/28 355.9 355.9
355
355.9
1992/1/29 356.1 356.1 354.7
356.1
1992/1/30 353.4 353.4
353
353.4
1992/1/31
357
357 352.6
357
1992/2/3 356.7 356.7 356.3
356.7
1992/2/4 356.2 356.2
354
354.5
1992/1/14 355.2 355.2 353.3
355.2
1992/1/15 354.7 354.7 354.5
354.7
1992/1/16
357
357 354.1
357
1992/1/17 354.5 354.5 354.3
354.5
1992/1/20 358.2 358.2 356.4
336 337.4 336.9 341.1 339.3 338.7 336.9 336.6 336.9 336.4 337.9 339.3 337.6 337.8 337.5 335.9 336.3
337 335.8 336.1 338.4 339.1 339.3
1992/5/19 1992/5/20 1992/5/21 1992/5/22 1992/5/26 1992/5/27 1992/5/28 1992/5/29 1992/6/1 1992/6/2 1992/6/3 1992/6/4 1992/6/5 1992/6/8 1992/6/9 1992/6/10 1992/6/11 1992/6/12 1992/6/15 1992/6/16 1992/6/17 1992/6/18 1992/6/19 1992/6/22 1992/6/23 1992/6/24 1992/6/25 1992/6/26 1992/6/29 1992/6/30 1992/7/1 1992/7/2 1992/7/6 1992/7/7 1992/7/8 1992/7/9 1992/7/10 1992/7/13 1992/7/14 1992/7/15 1992/7/16 1992/7/17 1992/7/20 1992/7/21 1992/7/22 1992/7/23 1992/7/24
352.3
1992/3/6 350.3 350.3 349.2
350.3
1992/3/9 349.7 349.7 348.3
349.7
1992/3/10 349.8 349.8 348.8
349.8
1992/3/11 351.4 351.4 349.6
351.4
持仓量 (手)
1992/3/12 1992/3/13 1992/3/16 1992/3/17 1992/3/18 1992/3/19 1992/3/20 1992/3/23 1992/3/24 1992/3/25 1992/3/26 1992/3/27 1992/3/30 1992/3/31 1992/4/1 1992/4/2 1992/4/3 1992/4/6 1992/4/7 1992/4/8 1992/4/9 1992/4/10 1992/4/13 1992/4/14 1992/4/15 1992/4/16 1992/4/20 1992/4/21 1992/4/22 1992/4/23 1992/4/24 1992/4/27 1992/4/28 1992/4/29 1992/4/30 1992/5/1 1992/5/4 1992/5/5 1992/5/6 1992/5/7 1992/5/8 1992/5/11 1992/5/12 1992/5/13 1992/5/14 1992/5/15 1992/5/18
356
356.2
1992/2/5 355.6 355.6
354
355.6
1992/2/6 355.7 355.7 355.3
355.7
1992/2/7
355
355
355
355
1992/2/10 355.9 355.9 354.7
355.9
1992/2/11 356.3 356.3 355.1
356.3
341 339.2
339 336 336.7 336.3 338.8 339 338.2 336.5 336 336.9 334.9 337 338 337 337 337.3 335.7 335.3 336.6 335.1 335.2 337.1 338.7 339.1
348 347.3 343.9 340.6 338.8 339.1 338.5 338.5 339.8 341.3 341.1 342.5 341.9 343.7 342.9 340.9 341.2 340.4 338.7 337.9 339.5 341.1 339.2 339.5
336 337.4 336.9 341.1 339.3 338.7 336.9 336.6 336.9 336.4 337.9 339.3 337.6 337.8 337.5 335.9 336.3
337 335.8 336.1 338.4 339.1 339.3
347 347.2 342.1 337.3 338.7 336.3 338.2 338.3 338.2 340.9 340.5 339.8 341.7 341.7 342.8 340.1 340.5 339.3 337.8 337.5 338.8
1992/2/12 358.1 358.1 357.3
358.1
1992/2/13 355.9 355.9 355.5
355.9
1992/2/14 353.7 353.7 353.5
353.7
1992/2/18 353.4 353.4 352.2
353.4
1992/2/19
353
353
353
353
1992/2/20 353.2 353.2
349 349.8 351.8 354.7 353.2
358 359.6 358.1 359.3 358.9 359.5
338.2 338.4 337.4 338.1 338.4 338.2
337 336.4 337.8 339.3 338.7 338.6 338.7 338.2 338.3 337.9 340.5 342.9 343.1 342.2 341.2 342.6 340.8 343.7 344.5 342.8 343.2 342.5 345.1 344.4 345.6 347.6 347.5 347.1 348.4 349.4
338.2 338.4 337.4 338.1 338.4 338.2
337 336.4 337.8 339.3 338.7 338.6 338.7 338.2 338.3 337.9 340.5 342.9 343.1 342.2 341.2 342.6 340.8 343.7 344.5 342.8 343.2 342.5 345.1 344.4 345.6 347.6 347.5 347.1 348.4 349.4
355
1992/2/28 354.1 354.1
354
354.1
1992/3/2 352.5 352.5 351.1
352.5
1992/3/3 351.4 351.4 351.2
351.4
1992/3/4 351.6 351.6 350.3
351.6
1992/3/5 352.3 352.3 350.2
349 350 351.4 353 353.2 358.1 357.4 357.9 358.5 356.8
338.2 338.4 337.4 338.1 338.4 338.2
337 336.4 337.8 339.3 338.7 338.6 338.7 338.2 338.3 337.9 340.5 342.9 343.1 342.2 341.2 342.6 340.8 343.7 344.5 342.8 343.2 342.5 345.1 344.4 345.6 347.6 347.5 347.1 348.4 349.4
日期
开盘价 (元)
最高价 (元)
最低价 (元)
收盘价(元)
结算价 (元)
1992/1/8 351.5 351.5 350.7
351.5
1992/1/9 357.5 357.5 351.6
357.5
1992/1/10 356.9 356.9 356.8
356.9
1992/1/13 354.5 354.5
358.1 359
356.5 356.5 357.4 352.6 352.7 349.2
349 350.3 350.4 347.3 338.6 334.1 334.8 336.9 335.8 337.9 337.4 337.3 341.6 340.6 338.3 339.2 340.8 343.6 341.7 339.4 341.7 342.2 343.1 342.7 342.7 341.4 347.3 346.9 350.2 348.3 351.5 347.8 349.1 348.8 349.4 349.5 347.8 348.2 347.8
358.2
1992/1/21 358.4 358.4 356.8
358.4
1992/1/22 358.3 358.3 356.5
358.3
1992/1/23 354.9 354.9
354Baidu Nhomakorabea
354.9
1992/1/24 354.7 354.7 352.2
354.7
1992/1/27
355
355 354.6
353
353.2
1992/2/21 351.2 351.2 351.2
351.2
1992/2/24 349.8 349.8 349.5
349.8
1992/2/25 349.4 349.4 349.4
349.4
1992/2/26 349.6 349.6 348.5
349.6
1992/2/27
355
355 351.8
348 347.3 343.9 340.6 338.8 339.1 338.5 338.5 339.8 341.3 341.1 342.5 341.9 343.7 342.9 340.9 341.2 340.4 338.7 337.9 339.5 341.1 339.2 339.5
336 337.4 336.9 341.1 339.3 338.7 336.9 336.6 336.9 336.4 337.9 339.3 337.6 337.8 337.5 335.9 336.3
349 349.8 351.8 354.7 353.2
358 359.6 358.1 359.3 358.9 359.5
1992/7/27 1992/7/28 1992/7/29 1992/7/30 1992/7/31 1992/8/3 1992/8/4 1992/8/5 1992/8/6 1992/8/7 1992/8/10 1992/8/11 1992/8/12 1992/8/13 1992/8/14 1992/8/17 1992/8/18 1992/8/19 1992/8/20 1992/8/21 1992/8/24 1992/8/25 1992/8/26 1992/8/27 1992/8/28 1992/8/31 1992/9/1 1992/9/2 1992/9/3 1992/9/4 1992/9/8 1992/9/9 1992/9/10 1992/9/11 1992/9/14 1992/9/15 1992/9/16 1992/9/17 1992/9/18 1992/9/21 1992/9/22 1992/9/23 1992/9/24 1992/9/25 1992/9/28 1992/9/29 1992/9/30
337 335.8 336.1 338.4 339.1 339.3
348 347.3 343.9 340.6 338.8 339.1 338.5 338.5 339.8 341.3 341.1 342.5 341.9 343.7 342.9 340.9 341.2 340.4 338.7 337.9 339.5 341.1 339.2 339.5