AU9999历史交易数据 含电子表格 图表(2009-04-05至2015-10-30)
- 格式:xlsx
- 大小:163.52 KB
- 文档页数:63
证券代码证券简称每股收益(元)08年每股收益(元)每股收益同比增减(%)每股净资产(元)净资产收益率(%)000025特力A0.030.0261.540.78 4.31000070特发信息0.170.1416.73 2.81 5.89000150宜华地产0.310.2524.00 2.2413.80000507粤富华0.270.258.30 3.647.48000545吉林制药-0.270.02-1450.000.04-658.57000703世纪光华-0.14-0.11-27.27 1.30-10.81000858五粮液0.860.4879.17 3.7922.62000868安凯客车0.080.080.00 2.15 3.69000916华北高速0.260.2313.04 3.597.28002003伟星股份0.870.808.75 4.7618.27002026山东威达0.240.229.32 3.91 6.06002028思源电气 2.160.79173.42 6.5133.19002029七匹狼0.680.5425.93 4.8114.07002032苏泊尔0.690.5427.78 4.8314.32002038双鹭药业 1.050.8819.43 3.9126.52002056横店东磁0.400.3611.11 5.88 6.72002057中钢天源0.04-0.15126.67 2.84 1.42002058威尔泰0.120.14-14.29 2.80 4.52002066瑞泰科技0.350.38-8.67 4.61 6.91002074东源电器0.290.28 3.57 2.7410.48002079苏州固锝0.140.06127.87 1.817.66002085万丰奥威0.230.08187.50 2.947.90002096南岭民爆0.820.32156.25 3.0127.08002105信隆实业0.170.1070.00 1.888.89002108沧州明珠 1.060.53100.00 5.0320.45002109兴化股份0.250.46-45.65 2.838.94002111威海广泰0.350.45-22.22 2.9211.95002115三维通信0.620.4730.77 4.8811.63002122天马股份0.950.950.00 6.3714.70002127新民科技0.320.15113.33 2.9910.55002135东南网架0.210.1450.00 4.75 4.40002146荣盛发展0.730.4658.70 4.2316.15002158汉钟精机0.470.3821.58 3.5912.99002176江特电机0.080.23-64.76 3.23 2.48002179中航光电0.430.42 2.38 3.9710.93002192路翔股份0.170.1241.67 1.978.63净利润(万元)净利润同比增减(%)74061.57406015.431002922.2893808.30-4222-1370.71-2027-27.0832492679.442432 1.222850213.971749811.8632009.3695007174.271914125.113073029.932606919.66162318.59339126.59775-9.523683 6.434046 2.623838128.546601206.4210792151.86447665.6910148133.209062-45.435025-23.12761034.61556007.425776107.39418647.886114764.95736421.56869-64.7711623 3.65206638.75002195海隆软件0.270.39-30.50 3.597.572027-30.50002196方正电机0.060.22-73.18 3.29 1.78452-73.44002199东晶电子0.280.27 3.55 3.108.882222 3.55002206海利得 1.140.7551.567.6314.891420953.91002224三力士0.530.24120.83 4.3512.254730139.41002225濮耐股份0.250.2119.05 1.6315.071278920.92002227奥特迅0.220.48-54.17 5.39 4.122409-49.37002243通产丽星0.270.2035.00 2.0413.22695246.81002249大洋电机0.780.6421.88 4.9815.581956138.45002255海陆重工0.910.7718.188.0510.121052740.99002276万马电缆0.500.500.00 4.958.59850514.17002279久其软件0.87 1.06-17.9210.037.244434-8.73证券代码证券简称每股收益(元)08年每股收益(元)每股收益同比增减(%)每股净资产(元)净资产收益率(%)002280新世纪0.890.90-1.128.478.73002287奇正藏药0.420.3713.51 2.8214.06002292奥飞动漫0.780.5444.447.468.52002295精艺股份0.540.53 2.33 5.737.58002303美盈森0.950.7625.008.438.93002304洋河股份 3.02 1.8365.0311.2624.57002318久立特材0.800.6817.658.287.25002319乐通股份0.500.4025.00 4.907.87002327富安娜 1.110.8530.5910.118.19002334英威腾 1.700.85100.00 4.1740.82002335科华恒盛 1.210.7072.86 3.9230.87002343禾欣股份 1.180.6776.12 4.7224.94002346柘中建设0.530.4712.77 2.2323.58002351漫步者0.990.6454.69 3.0332.75002352鼎泰新材0.760.717.04 2.7327.98002353杰瑞股份 1.99 1.0393.20 3.8651.52002354科冕木业0.390.45-13.33 2.2517.26002356浩宁达0.920.7719.48 4.4220.97002357富临运业0.670.000.00 2.820.00002358森源电气0.940.7820.51 3.8524.49002359齐星铁塔0.530.4226.19 1.9627.25300001特锐德0.790.6423.447.448.41300002神州泰岳 2.70 1.4092.8617.8711.90300007汉威电子0.840.7020.008.408.10300008上海佳豪 1.07 1.00 6.398.889.74300014亿纬锂能0.460.47-2.13 6.127.52300028金亚科技0.410.45-8.89 4.51 6.88300029天龙光电0.500.4218.21 5.7332.37300046台基股份 1.030.8619.77 4.1025.13300051三五互联0.920.7129.76 2.6334.92300052中青宝0.590.4920.412.3125.46300053欧比特0.440.3429.412.0421.68300054鼎龙股份0.860.6630.30 3.2226.75600251冠农股份0.080.12-33.33 2.27 3.67600269赣粤高速0.530.4712.77 3.7514.04600309烟台万华0.640.93-31.18 3.5018.29净利润(万元)净利润同比增减(%)39579.561606918.321016655.97613012.241346132.0112446267.50960618.25385428.01853429.798168100.65708572.20871675.12526711.091090155.6544617.291706094.122717-13.84556119.7240360.00602820.10435927.71835736.5726882123.00401535.41435915.23405230.61456713.87745726.66455022.77367429.76441020.23331630.98388230.873014 4.8312290012.14106555-31.20600403欣网视讯0.170.1070.00 2.407.14217967.86600428中远航运0.10 1.11-90.99 3.23 3.1513550-90.64600433冠豪高新0.06-0.14142.86 3.02 1.511006144.66600483福建南纺0.070.03133.33 2.57 2.611939149.67600549厦门钨业0.310.297.43 3.399.25213957.42600575芜湖港0.010.09-88.89 1.490.67354-89.38600618氯碱化工-0.330.01-3694.62 1.99-16.77-38663-3709.99600807天业股份-0.350.11-418.18 2.05-17.16-5646-410.53601003柳钢股份0.110.011627.87 1.96 5.38270221641.25601666平煤股份 1.01 1.91-47.19 5.4818.42140940-47.18601888中国国旅0.430.3427.66 4.228.243059538.292009年上市公司业绩快报(一)·精选资料·第07期如果你的表现不尽人意首先要采取的行动是以退为进,而不要铤而走险。
999999 上证指数 日线 前复权日期 开盘 最高 最低 收盘 成交量 成交额1990121996.0599.9895.7999.9812604940000.00494亿199********.3104.3999.98104.39 4.41%197840000.00084亿199********.07109.13103.73109.13 4.54%28160000.00016亿199********.57114.55109.13114.55 4.97%32310000.00031亿199********.09120.25114.55120.25 4.98%1560000.00006亿199********.27125.27120.25125.27 4.17%100530000.00053亿199********.27125.28125.27125.280.01%661040000.00104亿199********.39126.45125.28126.450.93%108880000.00088亿199********.56127.61126.48127.610.92%78600000.0006亿199********.61128.84127.61128.840.96%91590000.00059亿199********.84130.14128.84130.14 1.01%141930000.00093亿199********.27131.44130.14131.441%4202610000.00261亿199********.99132.06131.45132.060.47%2171410000.00141亿199********.62132.68132.06132.680.47%292618060000.01806亿199********.3133.34132.68133.340.50%560332280000.03228亿199********.93133.97133.34133.970.47%999053990000.05399亿199********.61134.61134.51134.60.47%1332771150000.07115亿199********.11135.19134.11134.670.05%1253068830000.06883亿199********.21134.74134.19134.740.05%144610100000.0101亿199********.19134.74134.14134.24-0.37%5092700000.0027亿199********.67134.25133.65134.250.01%6583340000.00334亿199********.7134.25133.67134.24-0.01%300415700000.0157亿199********.7134.24133.66134.240%205110290000.01029亿199********.72134.24133.66133.72-0.39%3541800000.0018亿199********.17133.72133.14133.17-0.41%10955750000.00575亿199********.61133.17132.57132.61-0.42%185********.00917亿199********.05132.07132.03132.05-0.42%344717220000.01722亿199********.46131.55131.46131.46-0.45%510725650000.02565亿199********.95130.97130.95130.95-0.39%138********.0071亿199********.44130.95130.41130.44-0.39%5272600000.0026亿199********.93130.46129.93129.97-0.36%5102440000.00244亿199********.5129.97129.45129.51-0.35%3451400000.0014亿199********.05129.58129.05129.05-0.36%5532730000.00273亿199********.56128.58128.53128.58-0.36%856242500000.0425亿199********.13129.15128.06129.140.44%664138470000.03847亿199********.74129.79129.14129.790.50%213315040000.01504亿199********.36130.39129.79130.380.45%12348790000.00879亿199********.92130.97130.39130.970.45%931748340000.04834亿199********.54131.56130.97131.350.29%377419860000.01986亿199********.93131.93131.35131.920.43%11526730000.00673亿199********.53132.53132.3132.530.46%362418830000.01883亿199********.12133.14133.08133.130.45%174812160000.01216亿199********.63133.67133.13133.670.41%8765200000.0052亿199********.24134.28133.67134.280.46%322017710000.01771亿199********.85134.87134.28134.870.44%342720030000.02003亿199********.37134.87134.33134.4-0.35%8106210000.00621亿199********.9134.44133.9133.93-0.35%109425450000.02545亿199********.44133.98133.44133.47-0.34%2141410000.00141亿199********.99133.52132.98133.01-0.34%225811870000.01187亿199********.53132.53132.47132.53-0.36%712437770000.03777亿199********.09132.09131.98131.99-0.41%251814180000.01418亿199********.42131.99131.41131.46-0.40%9829340000.00934亿199********.89130.95130.89130.94-0.40%71913450000.01345亿199********.41130.94130.41130.41-0.40%5684270000.00427亿199********.84130.41129.84129.89-0.40%9335410000.00541亿199********.3129.89129.3129.31-0.45%5142990000.00299亿199********.73129.31128.73128.77-0.42%9577830000.00783亿199********.13128.77126.13126.15-2.03%4984180000.00418亿199********.61126.15125.61125.63-0.41%3262420000.00242亿199********.08125.62125.08125.17-0.37%7904030000.00403亿199********.7125.17124.69124.71-0.37%125012100000.0121亿199********.23124.71124.22124.22-0.39%8926820000.00682亿199********.66124.21123.63123.66-0.45%6784330000.00433亿199********.14123.66123.12123.12-0.44%1511310000.00131亿199********.62123.12122.62122.62-0.41%2071200000.0012亿199********.12122.62122.1122.12-0.41%4433240000.00324亿199********.62122.14121.62121.62-0.41%11647090000.00709亿199********.12121.64121.12121.12-0.41%6683660000.00366亿199********.65121.15120.61120.61-0.42%9615050000.00505亿199********.16120.61120.11120.19-0.35%218521860000.02186亿199********.69120.73119.68120.730.45%1199956660000.05666亿199********.21121.29120.73121.210.40%8163870000.00387亿199********.71121.71121.21121.710.41%20639770000.00977亿199********.2122.2121.24121.720.01%1051750450000.05045亿199********.07121.73121.03121.54-0.15%1158960350000.06035亿199********.11121.11121.05121.09-0.37%186216750000.01675亿199********.6121.1120.6120.62-0.39%3202970000.00297亿199********.15120.62120.09120.16-0.38%4662810000.00281亿199********.64120.16119.62119.64-0.43%2395760000.00576亿199********.2119.65119.15119.21-0.36%3993010000.00301亿199********.73119.22118.72118.77-0.37%3013860000.00386亿199********.36118.77118.34118.34-0.36%1051770000.00177亿199********.92118.34117.89117.9-0.37%2012590000.00259亿199********.45117.93117.45117.45-0.38%1781330000.00133亿199********.08117.5117.05117.08-0.32%6464240000.00424亿199********.63117.08116.58116.63-0.38%4303210000.00321亿199********.21116.63116.15116.19-0.38%2822640000.00264亿199********.7116.19115.7115.79-0.34%1481210000.00121亿199********.38115.79115.33115.36-0.37%14959980000.00998亿199********.31116.31114.52115.560.17%1335458060000.05806亿199********.86116.29114.75114.75-0.70%841136100000.0361亿199********.89114.87113.89113.94-0.71%485027340000.02734亿199********.04113.2113.03113.16-0.68%146511240000.01124亿199********.46113.17112.3112.41-0.66%423023860000.02386亿199********.65112.41111.57111.61-0.71%276414230000.01423亿199********.8110.9110.8110.82-0.71%187********.00907亿199********.16110.82110110.03-0.71%4233750000.00375亿199********.61109.4108.53108.53-1.36%2493130000.00313亿199********.88107.88107.74107.84-0.64%2351820000.00182亿199********.21107.84107.06107.19-0.60%2671850000.00185亿199********.56106.6106.42106.57-0.58%3903070000.00307亿199********.83105.86105.69105.77-0.75%310814450000.01445亿199********.12106.75104.96106.750.93%2019276330000.07633亿199********.76107.82106.71107.821%8639240000.00924亿199********.89108.89108.62108.810.92%77113090000.01309亿199********.71109.82108.11108.25-0.51%1867779670000.07967亿199********.52109.16107.35109.080.77%560927700000.0277亿199********.07110.08109.82110.080.92%10246610000.00661亿199********.05111.07109.47110.660.53%861938270000.03827亿199********.61111.68111.36111.680.92%16309700000.0097亿199********.75112.75111.67112.750.96%53013200000.0132亿199********.74113.82112.77113.820.95%3887530000.00753亿199********.83114.83113.84114.830.89%121114700000.0147亿199********.9115.97114.89115.970.99%95416430000.01643亿199********.12117.12116.83117.120.99%360320180000.02018亿199********.17118.17117.14118.170.90%3082790000.00279亿199********.46120.47119.35120.47 1.95%100830000.00083亿199********.65121.67120.47121.671%4004580000.00458亿199********.89122.89121.67122.891%5433750000.00375亿199********.9124.11122.89124.110.99%137********.00735亿199********.33125.34123.65125.340.99%20868115630000.11563亿199********.47126.34124.47124.53-0.65%663335410000.03541亿199********.63125.77123.54125.771%693340560000.04056亿199********.03127.03126.67127.031%203010150000.01015亿199********.12128.29127.03128.290.99%14817440000.00744亿199********.55129.57129.21129.571%229913210000.01321亿199********.72130.86128.81130.861%1361377460000.07746亿199********.1132.17131.8132.171%196016570000.01657亿199********.48133.49132.17133.491%162412960000.01296亿199********.83134.83133.49134.831%340921490000.02149亿199********.04136.19134.83136.19 1.01%449725210000.02521亿199********.41137.56136.19137.56 1.01%493530320000.03032亿199********.64138.62136.56136.85-0.52%22940124690000.12469亿199********.91135.96135.69135.96-0.65%283837940000.03794亿199********.28135.96134.98135.27-0.51%271518180000.01818亿199********.63136.63134.19136.63 1.01%1339480950000.08095亿199********.01137.68135.9135.96-0.49%1454093940000.09394亿199********.26135.28134.93135.28-0.50%587429250000.02925亿199********.56136.57134.31134.64-0.47%844241740000.04174亿199********.4135.6133.72133.99-0.48%602328940000.02894亿199********.22133.99133.13133.38-0.46%507324170000.02417亿199********.8133.38132.42132.8-0.43%314414840000.01484亿199********.9134.1131.87133.140.26%1193855340000.05534亿199********.39134.47133.14134.471%279613280000.01328亿199********.81135.81135.39135.811%6603970000.00397亿199********.17137.17135.81137.171%8474640000.00464亿199********.66138.54136.66136.7-0.34%1082352420000.05242亿199********.07138.07136.7138.071%276414230000.01423亿199********.35139.39138.07139.390.96%724135480000.03548亿199********.66140.74138.69140.680.93%598829010000.02901亿199********.2141.01139.99140.19-0.35%839040800000.0408亿199********.11141.46139.27140.660.34%927945200000.0452亿199********.22141.72140.81141.520.61%477123500000.0235亿199********.39142.45141.39142.390.61%560127180000.02718亿199********.72143.8142.39143.80.99%405119930000.01993亿199********.12145.24143.8145.241%473123100000.0231亿199********.49146.68145.44146.680.99%1174458250000.05825亿199********.06148.15146.68148.151%512625930000.02593亿199********.62149.62148.15149.620.99%200110650000.01065亿199********.93151.12149.62151.121%11075800000.0058亿199********.57152.61151.12152.610.99%195110450000.01045亿199********.9154.1152.61154.10.98%371519900000.0199亿199********.34155.54154.1155.540.93%391921540000.02154亿199********.87157.07155.54157.070.98%20039105290000.10529亿199********.3158.63158.11158.630.99%548029290000.02929亿199********.92160.21158.63160.211%153********.0085亿199********.56161.6160.21161.60.87%9845810000.00581亿199********.21163.21161.6163.211%9856140000.00614亿199********.74164.84163.21164.841%5733880000.00388亿199********.49166.49164.84166.491%341121060000.02106亿199********.81168.16166.49168.161%12968450000.00845亿199********.81169.81168.16169.810.98%6055020000.00502亿199********.51171.51169.81171.511%6435180000.00518亿199********.06173.19171.51173.190.98%7965200000.0052亿199********.82174.92173.19174.921%8045110000.00511亿199********.53176.66174.92176.660.99%260816290000.01629亿199********.2178.43176.66178.431%675942190000.04219亿199********.08180.22178.43180.221%14088860000.00886亿199********.71181.97180.22181.970.97%14759400000.0094亿199********.66183.69181.97183.690.95%6504700000.0047亿199********.48185.51183.69185.510.99%151410950000.01095亿199********.09187.36185.51187.361%276517610000.01761亿199********.1189.24187.36189.241%355223490000.02349亿199********.98190.98188.19188.33-0.48%33434215070000.21507亿199********.29187.29186.86187.22-0.59%21392146770000.14677亿199********.22187.4186.07186.22-0.53%19699162650000.16265亿19910913188188.04185.01187.790.84%37434240350000.24035亿199********.55189.66187.79189.661%993363430000.06343亿199********.16191.18188.28188.65-0.53%28829186230000.18623亿199********.26188.59187.18187.63-0.54%15822110150000.11015亿199********.65189.21186.49186.88-0.40%23439146070000.14607亿199********.77187.21185.66185.92-0.51%1207574170000.07417亿19910923185185.92184.71185-0.49%403428060000.02806亿199********.96185.04183.69184.08-0.50%142610020000.01002亿199********.8184.08182.8183.19-0.48%138********.00934亿199********.21183.19181.93182.33-0.47%654146200000.0462亿199********.12183.89181.19181.82-0.28%33728204160000.20416亿199********.28181.95180.27180.92-0.49%25594223360000.22336亿199********.55182.48179.8182.480.86%18741123290000.12329亿199********.29184.29183.59184.290.99%736050390000.05039亿199********.95186185.411860.93%1136972910000.07291亿199********.59187.61186187.490.80%23745152410000.15241亿199********.49189.12186.31189.120.87%20989134400000.1344亿199********.71191.01189.12191.011%663843330000.04333亿199********.84192.88191.01192.850.96%1098172510000.07251亿199********.06194.69192.32194.670.94%21493139480000.13948亿199********.58196.61194.67196.611%1100272650000.07265亿199********.51198.57196.61198.571%956262730000.06273亿199********.5200.51198.57200.510.98%607741360000.04136亿199********.5202.51200.51202.511%296823840000.02384亿199********.53204.53202.51204.531%353725140000.02514亿199********.06206.53204.53206.530.98%212815210000.01521亿199********.06208.25206.53208.250.83%262319800000.0198亿199********.2210.2208.25210.070.87%19357131740000.13174亿199********.34211.97209.71211.860.85%32650222630000.22263亿199********.5213.98211.86213.981%321723570000.02357亿199********.63215.78213.98215.780.84%269720690000.02069亿199********.37216.43215.78216.430.30%238018140000.01814亿199********.59218.6216.43218.61%392929140000.02914亿199********.71220.72218.6220.720.97%590643130000.04313亿199********.77222.77220.79222.770.93%447433520000.03352亿199********.44224.65222.77224.650.84%280522250000.02225亿199********.83226.88224.65226.880.99%284821880000.02188亿199********.93228.93226.88228.930.90%483340850000.04085亿199********.99231.22228.93231.221%14406110390000.11039亿199********.48233.55231.22233.55 1.01%247421300000.0213亿199********.75235.8233.55235.80.96%8959140000.00914亿199********.51236.67235.8236.670.37%7998790000.00879亿199********.39237.45236.67237.450.33%8629400000.0094亿199********.25238.25237.45238.250.34%205819140000.01914亿199********.04240.62238.25240.620.99%188515340000.01534亿199********.24242.24240.62242.240.67%231020400000.0204亿199********.5244.5242.24244.50.93%232519290000.01929亿199********.26246.31244.5246.310.74%215520300000.0203亿199********.24248.53246.31248.530.90%213319540000.01954亿199********.84250.85248.53250.850.93%233119630000.01963亿199********.9252.97250.85252.970.85%245423260000.02326亿199********.27255.45252.97255.450.98%212017560000.01756亿199********.28257.35255.45257.350.74%250222510000.02251亿199********.68259.85257.35259.60.87%33695284530000.28453亿199********.78262.19259.67262.191%19128163100000.1631亿199********.64264.81262.19264.811%110112070000.01207亿199********.53265.77264.81265.770.36%7429030000.00903亿199********.48266.66265.77266.660.33%205021000000.021亿199********.34269.35266.66269.35 1.01%161317980000.01798亿199********.27270.27269.35270.270.34%163116480000.01648亿199********.27272.91270.27272.910.98%5166650000.00665亿199********.53273.71272.91273.710.29%6698590000.00859亿199********.41274.41273.71274.410.26%157716440000.01644亿199********.81277274.412770.94%7469620000.00962亿199********.53277.85277277.850.31%5808170000.00817亿199********.67278.68277.85278.680.30%4937540000.00754亿199********.32279.51278.68279.510.30%7608930000.00893亿199********.98280.17279.51280.170.24%109412420000.01242亿199********.83282.83280.63282.830.95%439362680000.06268亿199********.65285.65282.83285.651%104611820000.01182亿199********.74286.22285.65286.220.20%4865930000.00593亿199********.09287.15286.22287.150.32%5738730000.00873亿199********.03288.03287.15288.030.31%116814220000.01422亿199********.65290.85288.03290.850.98%155117890000.01789亿199********.71291.71290.85291.710.30%116518810000.01881亿199********.48292.75291.71292.750.36%5848580000.00858亿199********.74293.75292.76293.750.34%92813390000.01339亿199********.24296.52293.75296.520.94%143618420000.01842亿199********.68297.68296.52297.680.39%340042360000.04236亿199********.54298.77297.68298.770.37%89210640000.01064亿199********.65299.66298.77299.660.30%6599300000.0093亿199********.61300.62299.66300.620.32%94312440000.01244亿199********.82301.83300.62301.830.40%160526290000.02629亿199********.83303.06302303.060.41%72510970000.01097亿199********.77305.74303.06305.740.88%6328580000.00858亿199********.62306.63305.74306.630.29%2593140000.00314亿199********.85306.85306.63306.850.07%3784880000.00488亿199********.37307.38306.85307.380.17%2503210000.00321亿199********.38307.39307.38307.390%4455020000.00502亿199********.87307.87307.39307.870.16%5346500000.0065亿199********.95307.95307.87307.950.03%3124390000.00439亿199********.53308.53307.95308.530.19%4135830000.00583亿199********.05309.05308.53309.050.17%72210040000.01004亿199********.6311.61309.05311.610.83%5627500000.0075亿199********.67311.84311.61311.840.07%6648220000.00822亿199********.41312.58311.84312.420.19%4014500000.0045亿199********.73312.73312.42312.730.10%3915430000.00543亿199********.24313.24312.73313.240.16%3545860000.00586亿199********.18314.18313.24314.180.30%3055830000.00583亿199********.72314.72314.18314.720.17%3275270000.00527亿199********.55315.56314.72315.560.27%3545860000.00586亿199********.12316.43315.56316.430.28%2964600000.0046亿199********.43316.44316.43316.440%2703970000.00397亿199********.45319.68317.04319.68 1.02%4577700000.0077亿199********.77319.77319.68319.770.03%6369137820000.13782亿199********.98339.16319.77337.11 5.42%7407126550000.12655亿199********.5342.41337.11342.41 1.57%9401165010000.16501亿199********.22348.01342.41347.99 1.63%10341200040000.20004亿199********.91359.93347.99359.59 3.33%11582192540000.19254亿199********.11361.62359.59360.50.25%30157180380000.18038亿199********.66361.29357.07360.37-0.04%486280370000.08037亿199********.85360.76359.27360.1-0.07%575380820000.08082亿19920227361363.03360.1362.450.65%9524179310000.17931亿199********.15364.67362.45364.660.61%9862264010000.26401亿199********.15365.39364.66365.390.20%340556440000.05644亿199********.79367.25365.393670.44%298933660000.03366亿199********.31369.88368.11369.760.75%8360149280000.14928亿199********.79371.76369.76371.760.54%523799580000.09958亿199********.26374.06371.88373.530.48%20968222730000.22273亿199********.48375.23373.53375.230.46%501174520000.07452亿199********.87376.25374.98376.140.24%4001112380000.11238亿199********.55377.57376.14376.920.21%10326315940000.31594亿199********.58377.19376.38376.38-0.14%252744870000.04487亿19920316377377.42376.38377.050.18%264622650000.02265亿199********.5377.84377.03377.490.12%89013400000.0134亿199********.94378.32377.49377.660.05%402822520000.02252亿199********.26377.96376.21377.31-0.09%13628351110000.35111亿199********.91378.03377.31377.990.18%316078440000.07844亿199********.61379.04377.45378.890.24%10290243750000.24375亿199********.53379.5378.05378.69-0.05%437870160000.07016亿199********.33379.02378.12378.12-0.15%11820214450000.21445亿199********.29379.34377.64379.130.27%10225241770000.24177亿199********.65380.79379.13380.770.43%189254690000.05469亿199********.54381.56380.76381.440.18%12655403590000.40359亿199********.87382.06381.24381.24-0.05%17391538530000.53853亿199********.55381.85381.01381.01-0.06%406577670000.07767亿199********.47381.58381.01381.120.03%167331930000.03193亿199********.44381.57381.12381.330.06%170033770000.03377亿199********.97382.08381.33381.470.04%5298145430000.14543亿199********.95382.1381.47381.930.12%10613302660000.30266亿199********.53382.59381.92382.430.13%186652770000.05277亿199********.93382.88381.65381.65-0.20%316871480000.07148亿199********.52382.04381.2382.030.10%7066134990000.13499亿199********.27392.28382.03391.11 2.38%20593524400000.5244亿199********.1400.61391.1400.61 2.43%9415251840000.25184亿199********.35406.72398.23406.72 1.53%10566251570000.25157亿199********.07410.61403.52410.550.94%39211574660000.57466亿199********.56414.42406.19414.420.94%15678451020000.45102亿199********.19420.99413.64413.85-0.14%10170232060000.23206亿199********.99421.55402.89410.06-0.92%51257721810000.72181亿199********.12410.06399.87399.88-2.48%50596735390000.73539亿199********.13408.86394.6407.25 1.84%54718710620000.71062亿199********.88415.05397.74414.4 1.76%34706476460000.47646亿199********.45424.92413.47424.58 2.46%37257535840000.53584亿199********.9436.31424.58436.09 2.71%42392539500000.5395亿199********.25446.12436.09444.16 1.85%52899667660000.66766亿199********.73448.94433.66445.380.27%45704525870000.52587亿199********.86456.24445.38453.62 1.85%64362 1.01E+081.01358亿199********.42455.36439.96449.21-0.97%49359782930000.78293亿199********.78454.08446.39449.960.17%33687543710000.54371亿199********.86457.05449.55454.65 1.04%34414517430000.51743亿199********.05468.42454.65468.11 2.96%48634847290000.84729亿199********.8506.68491.5506.538.21%33278653690000.65369亿199********.27517.86499.4514.04 1.48%33897646640000.64664亿199********.48523.5511.91523.36 1.81%33010600630000.60063亿199********.39544.56523.36544.35 4.01%63283751090000.75109亿199********.09571.85544.35571.82 5.05%29992613400000.6134亿199********.41598.11571.82598.11 4.60%47790587220000.58722亿199********.28623.88598.11616.99 3.16%65646 1.19E+081.19286亿199205211260.321334.98604.011266.49105.27%89657 1.81E+081.81276992亿199205221306.371349.711262.441339.99 5.80%93725 2.04E+082.04172992亿199205251411.981428.791339.991421.57 6.09%88969 2.22E+082.22428992亿199205261332.391429.0112911301.35-8.46%68128 1.49E+081.49448亿199205271250.561285.61823.361193.17-8.31%64528 1.39E+081.38824亿199205281123.041184.181114.941160.17-2.77%48389 1.17E+081.17388亿199205291243.651253.371154.011234.71 6.42%51615 1.36E+081.35996992亿199206011175.691249.581129.281183.24-4.17%39394 1.05E+081.05366亿199206021155.881184.281138.581141.02-3.57%34033845090000.84509亿199206031075.91141.021033.471059.07-7.18%41002918440000.91844亿199206041087.491118.931050.451104.46 4.29%43184942630000.94263亿199206051125.011143.071099.911105.760.12%44007 1.01E+081.00847亿199206081092.071121.411085.191093.46-1.11%28747664410000.66441亿199206091116.921144.391079.651126.62 3.03%35100816730000.81673亿199206101199.231206.511134.731187.02 5.36%58732 1.55E+081.54616992亿199206111179.281188.681172.091178.3-0.73%34897 1.08E+081.07985亿199206121164.121178.31153.971171.71-0.56%47202 1.18E+081.17698亿199206151174.411181.861152.691171.850.01%37747931300000.9313亿199206171171.291186.591166.261169.57-0.19%34755906570000.90657亿199206181167.161172.861158.321168.43-0.10%29101652890000.65289亿199206191169.971171.941161.81171.940.30%25146608590000.60859亿199206221173.681180.211165.741169.9-0.17%27924713920000.71392亿199206231162.831172.461154.621158.17-1%19490564430000.56443亿199206241150.891158.171144.461151.06-0.61%16975447720000.44772亿199206251153.481160.231148.021160.230.80%19846588370000.58837亿199206261164.291207.821160.231164.670.38%29061922430000.92243亿199206291168.891173.491156.681169.510.42%53610 1.15E+081.14991亿199206301186.621193.161169.511191.19 1.85%58976 1.6E+081.60259008亿199207011199.541215.131182.051194.180.25%58330 1.23E+081.22926亿199207021187.31198.661179.861187.48-0.56%46512 1.01E+081.01151亿199207031189.091193.391183.961189.160.14%75245 1.9E+081.90398亿199207061197.761215.241190.271201.011%63782 1.96E+081.9578亿199207071201.011206.911195.811206.460.45%68826 2.05E+082.0476亿199207081192.371211.271182.721185.5-1.74%68043 1.39E+081.3888亿199207091172.441187.181168.781178.53-0.59%53216 1.31E+081.30815亿199207101175.141192.981166.451188.620.86%58149 1.34E+081.34101亿199207131156.831198.91131.211136.33-4.40%51595 1.23E+081.23468亿199207141124.651139.961110.191114.05-1.96%44462953400000.9534亿199207151107.181135.571100.161107.69-0.57%44812 1.22E+081.21584亿199207161114.131214.831108.231124.64 1.53%50464 1.51E+081.51032亿199207171121.491134.321116.141125.560.08%62671 1.16E+081.15821亿199207201100.61126.961094.811098.82-2.38%31699673130000.67313亿199207211087.611096.491079.751082.39-1.50%35912662210000.66221亿199207221059.221081.811034.911035.66-4.32%47347 1.06E+081.05623亿199207231020.071033.75961.611014.57-2.04%77014 1.37E+081.37012992亿199207241165.891178.91014.081142.0212.56%571551E+081.00041亿199207271169.421178.811108.051149.330.64%59560 1.22E+081.22257亿199207281126.881148.631102.021105.95-3.77%78387 1.06E+081.05616亿199207291078.311108.061047.031087.12-1.70%68987852250000.85225亿199207301067.451087.361043.791057.4-2.73%99108886900000.8869亿199207311045.671052.071032.541052.07-0.50%87149771490000.77149亿199208031034.71060.361026.831031.55-1.95%60103737540000.73754亿199208041018.31036.331016.161035.630.40%52472630350000.63035亿199208051015.761038.31011.661012.55-2.23%61146761390000.76139亿199********.381010.76983.221002.17-1.03%72555 1.08E+081.08106亿199208071003.221006.11995.711005.230.31%78256 1.02E+081.01706亿199********.731006.64956.55964.09-4.09%81781 1.11E+081.11257亿199********.81961.61797.6863.41-10.44%106999 1.54E+081.53828亿19920812675843.3627.36781.21-9.52%144831 1.89E+081.88800992亿199********.17890.06745.62850.948.93%115594 1.71E+081.7126亿199********.1900.51818.12858.380.87%104407 1.59E+081.59447008亿199********.66940.76858.38939.469.45%113357 1.9E+081.90291008亿199********.89999.69921.98933.44-0.64%148494 2.59E+082.59400992亿199********.66951.16888.23939.510.65%75952 1.32E+081.31836亿199********.7946.73918.65932.32-0.77%160565 1.77E+081.77488亿199********.99938.37912.89916.25-1.72%170567 1.9E+081.89594亿199********.95920.85881.33884.1-3.51%99347 1.55E+081.55058亿199********.1887.49848.05849.57-3.91%84662 1.35E+081.35092亿199********.42877.25827.36877.25 3.26%126153 1.53E+081.53392亿199********.75880.02861.64863.77-1.54%54258897230000.89723亿199********.6866.98825.01848.2-1.80%74884956840000.95684亿199********.5848.4823.02823.27-2.94%54296776750000.77675亿199********.96832.84807.37824.960.21%78694875290000.87529亿199********.83826.68783.96787.67-4.52%93924 1.4E+081.40242亿199********.22781.33742.74764.11-2.99%163730 2.07E+082.0665亿199********.54776.18749.46753.58-1.38%98772 1.31E+081.30811亿199********.69788.15700.79702.83-6.73%87105 1.35E+081.35455008亿199********.36702.83595.42640.12-8.92%100634 1.31E+081.30824亿199********.44643.77608.06635.74-0.68%111908 1.32E+081.31749亿199********.21695.18622.01692.788.97%113109 1.43E+081.42572亿199********.22789.18719.39776.2912.05%117294 1.66E+081.6586亿199********.82793.36714.93734.98-5.32%137270 1.96E+081.9583亿199********.11751.22694.32738.160.43%119373 1.58E+081.57671008亿199********.29776.68738.16769.04 4.18%143926 2.03E+082.03054亿199********.65779.56751.08761.72-0.95%94181 1.45E+081.44744992亿199********.89761.72715.89754.4-0.96%61707818580000.81858亿199********.97760.13730.3733.44-2.78%81728 1.17E+081.16545亿199********.71736.9716.23722.7-1.46%69552910830000.91083亿199********.41725.59708.5712.37-1.43%65590828730000.82873亿199********.51735.49709.63730.57 2.55%77787928390000.92839亿199********.28735.75723.56729.79-0.11%76536762550000.76255亿199********.45729.79721.19724.7-0.70%42557407980000.40798亿199********.99728.42707.82710.63-1.94%64830823810000.82381亿199********.63710.63698.91702.32-1.17%89778965120000.96512亿199********.47702.32668.9679.62-3.23%94116 1.1E+081.09752亿199********.92692.62664.27674.24-0.79%71613975250000.97525亿199********.56676.84664.43665.26-1.33%53830609470000.60947亿199********.96671.67640.22643.69-3.24%84532963060000.96306亿199********.44668.73643.68660.29 2.58%93947 1.15E+081.14917亿199********.45713.77661.99690.57 4.59%110752 1.5E+081.4966亿199********.1701.3669.56673.99-2.40%112238 1.58E+081.58356992亿199********.07673.94648.84663.75-1.52%105525 1.42E+081.42120992亿199********.33667650.92663.53-0.03%75758 1.06E+081.06075亿19921016664668.57661.2664.750.18%68851918930000.91893亿199********.8667.46632.4632.4-4.87%810391E+081.00268亿199********.43663.65604.5616.29-2.55%94609 1.03E+081.03067亿199********.15616.29577.23585.7-4.96%91927 1.08E+081.07881亿199********.03584.91535.79539.8-7.84%138728 1.5E+081.49734亿199********.41577.52524.07559.73 3.69%114981 1.14E+081.14178亿199********.5561.5504.81506.94-9.43%125657 1.25E+081.25484亿199********.75506.28448.28450.28-11.18%141388 1.29E+081.28776亿199********.73470.98447.93463.21 2.87%116311 1.04E+081.03788亿199********.72484.51455.22484.25 4.54%124059941250000.94125亿199********.66507.25484.45507.25 4.75%146510 1.3E+081.29964亿199********.18508.81465.55477.61-5.84%126226990060000.99006亿199********.34487.07465.6479.810.46%125543907170000.90717亿199********.82481.6465.09469.9-2.07%128590854520000.85452亿199********.96470.89457.03462.63-1.55%95464724460000.72446亿199********.54468.59455.73457.05-1.21%73791526480000.52648亿199********.81459.04424.68428.61-6.22%95622719230000.71923亿199********.49428.34391.17400.53-6.55%124661899920000.89992亿199********.79410.16388.32410.16 2.40%104914707810000.70781亿199********.42416.22402.33415.79 1.37%121120871300000.8713亿199********.49421.67413.3414.09-0.41%116763791060000.79106亿199********.02415.64397.63399.32-3.57%107074671650000.67165亿199********.09399.08386.85393.52-1.45%100762677910000.67791亿199********.01407.61389.59407.61 3.58%93285596990000.59699亿199********.61412.23395.16398.95-2.12%115030763850000.76385亿199********.9401.44394.31401.440.62%86477557740000.55774亿199********.05410.57401.82410.39 2.23%133314916100000.9161亿199********.84448.44410.81440.047.22%175095 1.25E+081.25234亿199********.16571.63441.54571.6329.90%302928 2.65E+082.64883008亿199********.74752.32562.01562.01-1.68%387633 4.51E+084.51184亿199********.68682.4490.54637.6713.46%266915 3.03E+083.03435008亿199********.08727.13637.67724.613.63%370655 4.66E+084.66139008亿199********.99749.89713.85716.74-1.08%215404 2.59E+082.59136亿199********.88722.2690.63722.20.76%181421 2.25E+082.25079008亿199********.65826.06739.03808.211.91%301014 4.29E+084.28632992亿199********.23841.02807.02807.02-0.15%305753 4.62E+084.61615008亿199********.87803.12757.34793.25-1.71%250742 3.39E+083.39071008亿199********.63811.57743.9753.94-4.96%433660 5.96E+085.96425024亿199********.94752.89661.66676.45-10.28%276204 3.43E+083.42673984亿199********.46693.41592.78625.23-7.57%227439 2.58E+082.58176亿199********.61735.62628.91722.2815.52%307490 3.73E+083.72689984亿199********.06748.19668.07705.07-2.38%188141 2.32E+082.31872亿199********.83713.9682.24682.24-3.24%141703 1.66E+081.66198亿199********.45690.25663.17685.820.52%121331 1.35E+081.35191008亿199********.14707.82685.65707.82 3.21%116802 1.5E+081.50199008亿199********.72721.26690.45698.13-1.37%102336 1.42E+081.42492992亿199********.87731.68697.7731.68 4.81%277037 4.12E+084.11628992亿199********.58731.9724.74725.78-0.81%183322 2.33E+082.33272992亿199********.84736.27721.44732.050.86%113159 1.39E+081.38606亿199********.55758.59731.31758.59 3.63%166752 2.17E+082.17228亿199********.68781.36761.89764.280.75%261687 3.66E+083.66032992亿199********.43772.29756.89757.31-0.91%152167 1.78E+081.78234亿199********.54769.61754.54768.91 1.53%149864 1.87E+081.87124992亿199********.07777.43767.07767.52-0.18%152735 1.95E+081.94586亿199********.86784.03765.41780.39 1.68%135511 1.8E+081.80355008亿199********.13816.64777.16814.04 4.31%183850 2.63E+082.63004992亿19930106881883.42843.16847.44 4.10%402871 5.66E+085.66275968亿。
上海黄金交易所2009年8月13日交易行情发布日期:09-08-14 08:54:48 泉友社区新闻来源:黄金网作者:注:此表的数据由8月12日的21:00至2:30和8月13日的9:00至11:30、13:30至15:30的交易形成。
延期补偿费支付方向:AuT+D--空付多;Ag(T+D)--多付空。
成交量和成交金额为双向计量。
上海黄金交易所2009年8月14日交易行情注:此表的数据由8月13日的21:00至2:30和8月14日的9:00至11:30、13:30至15:30的交易形成。
延期补偿费支付方向:AuT+D--空付多;Ag(T+D)--多付空。
成交量和成交金额为双向计量。
上海黄金交易所2009年8月17日交易行情注:此表的数据由8月17日的9:00至11:30、13:30至15:30的交易形成。
延期补偿费支付方向:AuT+D--空付多;Ag(T+D)--多付空。
成交量和成交金额为双向计量。
上海黄金交易所2009年8月18日交易行情注:此表的数据由8月17日的21:00至2:30和8月18日的9:00至11:30、13:30至15:30的交易形成。
延期补偿费支付方向:AuT+D--空付多;Ag(T+D)--多付空。
成交量和成交金额为双向计量。
上海黄金交易所2009年8月19日交易行情注:此表的数据由8月18日的21:00至2:30和8月19日的9:00至11:30、13:30至15:30的交易形成。
延期补偿费支付方向:AuT+D--空付多;Ag(T+D)--空付多。
成交量和成交金额为双向计量。
上海黄金交易所2009年8月20日交易行情注:此表的数据由8月19日的21:00至2:30和8月20日的9:00至11:30、13:30至15:30的交易形成。
延期补偿费支付方向:AuT+D--多付空;Ag(T+D)--多付空。
成交量和成交金额为双向计量上海黄金交易所2009年8月21日交易行情注:此表的数据由8月20日的21:00至2:30和8月21日的9:00至11:30、13:30至15:30的交易形成。
日期开盘收盘涨跌额涨跌幅最低最高2008年12月31日1834.951820.81-12.1-0.66%1814.751844.37 2009年1月5日1849.021880.7259.91 3.29%1844.091880.72 2009年1月6日1878.831937.1556.43 3.00%1871.971938.69 2009年1月7日1938.971924.01-13.13-0.68%1920.521948.23 2009年1月8日1890.241878.18-45.83-2.38%1862.261894.17 2009年1月9日1875.161904.8626.68 1.42%1875.161909.35 2009年1月12日1897.71900.35-4.51-0.24%1886.831924.44 2009年1月13日1880.871863.37-36.98-1.95%1861.811888.31 2009年1月14日1862.311928.8765.5 3.52%1862.311929.28 2009年1月15日1912.771920.21-8.66-0.45%1902.541937.73 2009年1月16日1928.921954.4434.23 1.78%1928.921984.73 2009年1月19日19711986.6732.23 1.65%1966.192018.51 2009年1月20日1981.151994.117.440.37%1956.11994.81 2009年1月21日1965.941985.02-9.09-0.46%1960.532007.91 2009年1月22日1996.092004.9519.94 1.00%1980.442009.85 2009年1月23日2001.171990.66-14.29-0.71%1986.352008.79 2009年2月2日2008.132011.6821.03 1.06%1987.132012.74 2009年2月3日2011.772060.8149.12 2.44%2005.022060.93 2009年2月4日2068.092107.7546.94 2.28%2067.792108.26 2009年2月5日2106.832098.02-9.73-0.46%2082.62149.48 2009年2月6日2102.082181.2483.22 3.97%2102.082185.09 2009年2月9日2211.322224.7143.48 1.99%2196.712238.89 2009年2月10日2218.492265.1640.45 1.82%2197.012266.4 2009年2月11日2230.492260.82-4.34-0.19%2218.32305.71 2009年2月12日2265.792248.09-12.73-0.56%2191.892274.2 2009年2月13日2249.192320.7972.7 3.23%2236.182323.12 2009年2月16日2338.762389.3968.6 2.96%2328.182389.88 2009年2月17日2387.352319.44-69.95-2.93%2316.932402.81 2009年2月18日2271.262209.86-109.58-4.72%2206.062295.74 2009年2月19日2224.492227.1217.260.78%2190.472247.62 2009年2月20日2234.362261.4834.35 1.54%2206.212262.33 2009年2月23日2249.292305.7844.3 1.96%2219.712313.59 2009年2月24日2273.752200.65-105.12-4.56%2193.272295.59 2009年2月25日2222.512206.57 5.920.27%2142.62234.02 2009年2月26日2201.672121.25-85.32-3.87%2102.352237.55 2009年2月27日2100.062082.85-38.4-1.81%2064.922123.24 2009年3月2日2066.232093.4510.60.51%2052.992102.11 2009年3月3日2047.212071.43-22.02-1.05%2037.022088.63 2009年3月4日2076.622198.11126.68 6.12%2076.622201.73 2009年3月5日2220.152221.0822.97 1.04%2173.492241.76 2009年3月6日2180.792193.01-28.07-1.26%2171.672221.04 2009年3月9日2205.752118.75-74.26-3.39%2116.452232.67 2009年3月10日2097.142158.5739.82 1.88%2088.162159.27 2009年3月11日2199.982139.02-19.54-0.91%2133.142203.53 2009年3月12日2127.732133.88-5.14-0.24%2086.022136.792009年3月13日2148.422128.85-5.03-0.24%2124.982166.02 2009年3月16日2122.412153.2924.44 1.15%2108.612158.9 2009年3月17日2156.772218.3365.04 3.02%2151.782225.19 2009年3月18日2227.982223.73 5.40.24%2221.592255.01 2009年3月19日2227.342265.7642.03 1.89%2220.162268.14 2009年3月20日2272.442281.0915.330.68%2250.412294.12 2009年3月23日2286.252325.4844.39 1.95%2276.812329.18 2009年3月24日2359.682338.4212.940.56%2327.432369.45 2009年3月25日2333.162291.55-46.86-2.00%2291.362355.69 2009年3月26日2296.052361.770.15 3.06%2274.92362.05 2009年3月27日2380.632374.4412.730.54%2361.092392.77 2009年3月30日2377.962358.04-16.4-0.69%2348.532380.19 2009年3月31日2313.882373.2115.170.64%2299.162375.71 2009年4月1日2380.982408.0234.8 1.47%2380.982422.62 2009年4月2日2417.222425.2917.270.72%2417.112450 2009年4月3日2446.122419.78-5.51-0.23%2406.52456.81 2009年4月7日2422.12439.1819.40.80%2407.512449.54 2009年4月8日2429.882347.39-91.8-3.76%2346.542435.39 2009年4月9日2345.012379.8832.49 1.38%2331.882380.94 2009年4月10日2400.012444.2364.35 2.70%2392.82444.98 2009年4月13日2468.082513.769.48 2.84%2464.062522.45 2009年4月14日2512.012527.1813.480.54%2495.342532.09 2009年4月15日2514.592536.068.880.35%2485.932542.54 2009年4月16日2542.342534.13-1.92-0.08%2497.122549.31 2009年4月17日2524.632503.94-30.2-1.19%2481.92539.35 2009年4月20日2500.172557.4653.52 2.14%2497.322559.04 2009年4月21日2523.262535.83-21.63-0.85%2499.62552.6 2009年4月22日2548.12461.35-74.48-2.94%2449.92579.22 2009年4月23日2440.682463.95 2.610.11%2422.792474.15 2009年4月24日2477.162448.59-15.36-0.62%2445.662481.53 2009年4月27日2443.442405.35-43.25-1.77%2393.162452.93 2009年4月28日2382.882401.44-3.91-0.16%2372.342411.44 2009年4月29日2401.662468.1966.75 2.78%2395.482477.73 2009年4月30日2477.932477.579.380.38%2461.362491.07 2009年5月4日2486.692559.9182.34 3.32%2486.232560.54 2009年5月5日2577.432567.347.430.29%2552.392590.78 2009年5月6日2563.562592.5225.180.98%2552.632596.93 2009年5月7日2612.122597.45 4.930.19%2566.122622.11 2009年5月8日2586.762625.6528.2 1.09%2574.572634.06 2009年5月11日2646.292579.75-45.9-1.75%2579.752663.95 2009年5月12日2562.362618.1738.42 1.49%2558.962619.69 2009年5月13日2629.032663.7745.59 1.74%2608.322670.21 2009年5月14日2631.452639.89-23.88-0.90%2610.222651.49 2009年5月15日2646.892645.26 5.380.20%2623.362661.37 2009年5月18日2632.572652.787.520.28%2589.612656.84 2009年5月19日2679.42676.6823.90.90%2660.562688.11 2009年5月20日2680.552651.41-25.27-0.94%2651.012686.342009年5月21日2639.142610.62-40.79-1.54%2598.872663.23 2009年5月22日2595.992597.6-13.02-0.50%2578.592617.75 2009年5月25日2555.342610.0112.410.48%2538.622618.36 2009年5月26日2615.012588.57-21.44-0.82%2585.912618.8 2009年5月27日2601.242632.9344.36 1.71%2592.792635.31 2009年6月1日2668.42721.2888.35 3.36%2668.42726.72 2009年6月2日2739.442724.3 3.020.11%2713.472750.88 2009年6月3日2722.272778.5954.29 1.99%2717.862778.68 2009年6月4日2753.252767.24-11.34-0.41%2728.22778.24 2009年6月5日2783.862753.89-13.35-0.48%2750.382791.65 2009年6月8日2753.342768.3414.440.52%2729.032795.15 2009年6月9日2766.512787.8919.550.71%2721.852788.37 2009年6月10日2796.92816.2528.36 1.02%27902820.57 2009年6月11日2812.282797.32-18.93-0.67%2787.452828.74 2009年6月12日2793.972743.76-53.56-1.91%2722.222812.68 2009年6月15日2743.032789.5545.79 1.67%2727.742790.98 2009年6月16日2762.742776.02-13.53-0.48%2753.692797.48 2009年6月17日2771.522810.1234.1 1.23%2744.222813.61 2009年6月18日2812.992853.943.78 1.56%2810.852855.42 2009年6月19日2861.182880.4926.590.93%2847.362886.5 2009年6月22日2900.572896.315.810.55%2884.132923.24 2009年6月23日2853.492892.7-3.6-0.12%2841.92941.05 2009年6月24日2889.052922.329.6 1.02%2880.282923.47 2009年6月25日2926.622925.05 2.750.09%2909.092946.9 2009年6月26日2930.52928.21 3.160.11%2910.342937.61 2009年6月29日2930.312975.3147.1 1.61%2918.392976.92 2009年6月30日2990.122959.36-15.95-0.54%2953.362997.27 2009年7月1日2950.173008.1548.79 1.65%2947.693009.71 2009年7月2日3015.083060.2552.1 1.73%3015.083062.56 2009年7月3日3035.813088.3728.110.92%3029.553088.86 2009年7月6日3091.483124.6736.3 1.18%3090.13128.31 2009年7月7日3118.273089.45-35.22-1.13%3077.483130.07 2009年7月8日3057.463080.77-8.68-0.28%3011.213097.96 2009年7月9日3073.523123.0342.26 1.37%3064.213123.51 2009年7月10日3124.793113.93-9.1-0.29%3099.993140.04 2009年7月13日3098.963080.56-33.38-1.07%3076.33112.88 2009年7月14日3088.583145.1664.6 2.10%3088.583147.59 2009年7月15日3156.623188.5543.39 1.38%3156.623188.91 2009年7月16日3209.773183.74-4.81-0.15%3175.963221.07 2009年7月17日3181.063189.7460.19%3158.573197.23 2009年7月20日3203.893266.9277.18 2.42%3192.93269.18 2009年7月21日3275.673213.21-53.71-1.64%3207.53279.59 2009年7月22日3207.993296.6183.41 2.60%3207.263301.43 2009年7月23日3301.13328.4931.880.97%3289.223331.06 2009年7月24日3343.763372.644.11 1.33%3306.913398.05 2009年7月27日3377.723435.2162.61 1.86%3376.293435.93 2009年7月28日3434.323438.37 3.160.09%3392.433439.922009年7月29日3419.993266.43-171.94-5.00%3174.213454.02 2009年7月30日3281.23321.5655.13 1.69%3215.753336.64 2009年7月31日3354.683412.0690.5 2.72%3333.723414.15 2009年8月3日3429.693462.5950.53 1.48%3398.453465.17 2009年8月4日3477.113471.448.850.26%3404.823478.01 2009年8月5日3467.053428.5-42.94-1.24%3385.423468.1 2009年8月6日3401.483356.33-72.17-2.11%3309.613419.74 2009年8月7日3352.663260.69-95.64-2.85%3244.13374.46 2009年8月10日3287.763249.76-10.93-0.34%3201.063307.89 2009年8月11日3261.413264.7314.970.46%3222.713273.02 2009年8月12日3255.993112.72-152.01-4.66%3104.563255.99 2009年8月13日3112.573140.5627.840.89%3060.123150.36 2009年8月14日3138.153046.97-93.59-2.98%3039.33146 2009年8月17日2994.872870.63-176.34-5.79%2867.393020.26 2009年8月18日2845.332910.8840.25 1.40%2827.112920.64 2009年8月19日2916.092785.58-125.3-4.30%2761.42929.06 2009年8月20日2798.372911.58126 4.52%2798.372914.64 2009年8月21日2905.052960.7749.19 1.69%2883.272969.52 2009年8月24日2982.192993.4332.66 1.10%2944.923004.9 2009年8月25日2980.12915.8-77.63-2.59%2823.642980.1 2009年8月26日2889.742967.5951.79 1.78%2872.262995.8 2009年8月27日2947.832946.4-21.2-0.71%2909.892988.03 2009年8月28日2938.422860.69-85.71-2.91%2843.112949.43 2009年8月31日2817.632667.75-192.94-6.74%26632817.63 2009年9月1日2649.172683.7215.980.60%2639.762727.08 2009年9月2日2681.332714.9731.25 1.16%2669.222729.71 2009年9月3日2722.32845.02130.05 4.79%2715.622854.16 2009年9月4日2841.172861.6116.580.58%2827.582875.98 2009年9月7日2877.622881.1219.510.68%28602919.35 2009年9月8日2865.72930.4849.36 1.71%2831.852931.23 2009年9月9日2944.172946.2615.780.54%2900.112962.29 2009年9月10日2934.962924.88-21.38-0.73%2911.212958.95 2009年9月11日2917.192989.7964.91 2.22%2915.92999.33 2009年9月14日2990.933026.7436.95 1.24%2984.833033.08 2009年9月15日3029.13033.73 6.990.23%2999.433050.43 2009年9月16日3027.512999.71-34.02-1.12%2960.593028.56 2009年9月17日3015.593060.2660.55 2.02%3015.593064.23 2009年9月18日3063.312962.67-97.59-3.19%2940.833068.03 2009年9月21日2937.932967.01 4.340.15%2871.652968.7 2009年9月22日2956.132897.55-69.46-2.34%2896.942982.9 2009年9月23日2897.812842.72-54.83-1.89%2825.862924.2 2009年9月24日2824.582853.5510.830.38%2783.112886.26 2009年9月25日2836.72838.84-14.71-0.52%2812.922864.07 2009年9月28日2844.372763.52-75.32-2.65%2752.772857.95 2009年9月29日2763.762754.54-8.98-0.33%2712.32779.69 2009年9月30日2772.572779.4324.890.90%2763.712803.86 2009年10月9日2840.132911.72132.29 4.76%2834.622912.552009年10月12日2927.022894.48-17.23-0.59%2893.572932.08 2009年10月13日2889.792936.1941.71 1.44%2886.962937.82 2009年10月14日2945.672970.5334.34 1.17%2943.743010.61 2009年10月15日2994.892979.799.260.31%2967.113014.26 2009年10月16日2992.752976.63-3.16-0.11%2931.923008.18 2009年10月19日2974.643038.2761.64 2.07%2962.313039.6 2009年10月20日3062.553084.4546.18 1.52%3053.643084.94 2009年10月21日3080.523070.59-13.86-0.45%3062.563105.51 2009年10月22日3068.683051.41-19.18-0.62%3045.033080.66 2009年10月23日3057.393107.8556.44 1.85%3057.393123.46 2009年10月26日3114.293109.57 1.720.06%3083.183123.36 2009年10月27日3086.093021.46-88.11-2.83%3020.493086.09 2009年10月28日3014.183031.339.870.33%2974.263038.06 2009年10月29日2975.22960.47-70.86-2.34%2952.012993.44 2009年10月30日3007.252995.8535.38 1.20%2983.933027.13 2009年11月2日2933.823076.6580.8 2.70%2923.523077.91 2009年11月3日3085.743114.2337.58 1.22%3078.943121.2 2009年11月4日3119.313128.5414.310.46%3096.353141.45 2009年11月5日3133.53155.0526.520.85%3122.523158.72 2009年11月6日3176.143164.048.980.28%3156.993183.57 2009年11月9日3162.153175.5811.550.36%3141.773176.66 2009年11月10日3203.173178.61 3.020.10%3176.253211.1 2009年11月11日3176.313175.19-3.42-0.11%3149.073186.59 2009年11月12日3181.463172.95-2.25-0.07%3163.083199.87 2009年11月13日3164.653187.6514.70.46%3127.53189.09 2009年11月16日3206.433275.0587.4 2.74%3206.433275.55 2009年11月17日3291.043282.897.840.24%3275.33298.38 2009年11月18日3287.263303.2320.340.62%3274.213315.87 2009年11月19日3311.193320.6117.380.53%3285.83329.03 2009年11月20日3309.383308.35-12.27-0.37%3280.183332.53 2009年11月23日3312.973338.6630.320.92%3305.53339.3 2009年11月24日3352.223223.53-115.14-3.45%3214.033361.39 2009年11月25日3214.813290.1766.64 2.07%3188.023291.17 2009年11月26日3296.013170.98-119.18-3.62%3160.353305.33 2009年11月27日3137.33096.26-74.72-2.36%3080.893169.75 2009年11月30日3114.293195.399.04 3.20%3114.293195.88 2009年12月1日3191.063235.3640.06 1.25%3173.423240.66 2009年12月2日3252.983269.7534.39 1.06%3245.963278.27 2009年12月3日32683264.63-5.12-0.16%3227.773270.37 2009年12月4日3256.613317.0452.42 1.61%3214.843319.13 2009年12月7日3313.063331.914.850.45%3302.133334.01 2009年12月8日3330.333296.66-35.23-1.06%3260.673330.38 2009年12月9日32583239.57-57.1-1.73%3228.23284.65 2009年12月10日3258.353254.2614.70.45%3225.563276.13 2009年12月11日3260.453247.32-6.95-0.21%3242.373280.94 2009年12月14日3246.953302.955.59 1.71%3178.233315.03 2009年12月15日3283.63274.46-28.44-0.86%3267.943303.182009年12月16日3262.863255.21-19.25-0.59%3246.613299.33 2009年12月17日3261.613179.08-76.14-2.34%3176.633272.98 2009年12月18日3154.813113.89-65.19-2.05%3108.033169.58 2009年12月21日3108.073122.979.090.29%30883123.99 2009年12月22日3126.613050.52-72.45-2.32%3039.863129.31 2009年12月23日3048.23073.7823.260.76%3041.353078.84 2009年12月24日3080.873153.4179.63 2.59%3075.113156.53 2009年12月25日3149.233141.35-12.06-0.38%3128.153154.77 2009年12月28日3148.863188.7847.43 1.51%3148.863202.09 2009年12月29日3190.173211.7622.980.72%3166.763212.52 2009年12月30日3211.833262.650.84 1.58%3206.223267 2009年12月31日32653277.1414.540.45%3250.033282.21 2010年1月4日3289.753243.76-33.38-1.02%3243.323295.28成交量(手)成交金额(万)5039613352617671367461009699066869012579236016393116.58037405507681.57122485013126.58364565950723.57383654926818.58791806418721.51159844832246413297251000324210940148112478745654555599487289268074248828456650608.58596776293239.58476636181871.513440779671269151785911069611165352212450074160860212066587192312715046905172587413568144209328117232148173976814210389199715516449559211427617794362198117816920866162461913527173129844010833962128938*********1602891138632951838531158380701523769131714311486388127405691229052981021187462672211349778177999430.51548113127892961824411154447121238632105456001243006103789268394036921091.5103723588140688721327084469.58350497108609.5 7338266135018 130805********* 146994612586535 145822312777627 150523713368986 160060215048117 162727114965750 144842513214102 158556814211526 186528416237258 139880612696664 142695513521869 179857616654211 188386017252252 170251715721962 124209211678961 146809213564111 113235010661921 157491215551459 191344918771166 165180116198025 181085717432882 186163117538558 161593615762244 147904214051462 164621515498176 193984117768406 126119811328948 113796810870732 113008********* 9481539083215 126530712116211 131154212841599 153370014655667 158422315148374 160708615473926 181811417495068 161921015621841 178248417232200 123006011353529 145836014485289 124762412145413 110890210660836 119048911775693 147466114827826 138245813772638138927013883644 9914739911825 112000811278341 114514711813129 103167710327926 147959615658338 156356116153353 155681715993314 170878917953048 146648115400801 133231413905563 132601613336834 145267214416457 134114913267947 127694612385677 106225010861122 103383310827696 110783811797793 138842714726858 153023415132072 146972214801959 144465314452905 140574214658208 119613012931718 109560711528820 128543813689782 125814014370236 138250115378758 161960318110640 159468017743770 183237320390626 178775818805308 155489217073020 167287918434094 161162317815652 156610117277320 161688517831026 195911521764840 191230221840554 164690718662748 198870823413766 197565923228394 168213020590436 166397819539968 189738722358694 197623624059066 204245824363920275801229692582 198010221980524 193714422391342 200813723632190 211490225112508 202502624094202 174827421697796 153160018496552 126683715309224 103752312259068 134447415750278 116934213862230 125815614631718 125059013750529 106251511788473 114469512226499 110039112209743 126790313791122 122875713883392 145236216095017 130425414373382 136745914524665 123048513375388 118246212463680 98042610172143 8393478818822 129890213887549 128889914223478 131182814673628 127929414862821 130754515330083 105894811695973 123246713796331 143711215710154 144467816003737 147415816833368 160740417815170 168076618145862 136232014576668 124074713783060 107626411678668 102541311094511 7516768107137.5 7187467548956 7356557430375 6483336813630 85546693167978818669995180 7999798854789 129630214156838 98617611045532 92222810475865 120615614059146 143651216716104 135482815515540 103031511956716 138600915726368 114826113136324 120886813981612 100973111419089 110282211730181 104792211740276 137286115485908 150552217032218 145370316392159 145465815533171 163490818095132 139189815876955 142448016298779 126821714448986 138033015257467 151147516554402 200379022823718 166037319475590 158664018154176 174619619472774 176074020056702 169531620366432 250211629077694 189026721800508 217978825447066 148802717202722 138860216025361 165279819122420 175051420388114 159220018914282 215945125742474 139876017177718 137065616270274 115095013633190 94306511262084 91542910760965 118243313933019 101484612606888103873512316901 105646612380468 101866411651154 7456819022987 8508089947957 8005819089488 102406212331372 84545810148490 91211611061027 102612611706184 129456015775706 116520413897736 109447913377349。
附件二:
上海黄金交易所Au99.99合约参数表交易品种 黄金
交易代码 Au99.99
交易方式 现货实盘交易
交易单位 10克/手
报价单位 元(人民币)/克
最小变动价位 0.01元/克
每日价格最大波
动限制
不超过上一交易日收盘价±30% 最小单笔报价量 1手
最大单笔报价量 10000手
交易时间 上午:9:00至11:30,下午:13:30至15:30,夜间:21:00
至02:30
清算方式 钱货两讫
交割品种 标准重量1千克、成色不低于99.99%的金锭 交割方式 实物交割
交割时间 T+0
质量标准 经交易所认定的可提供标准金锭、金条企业生产的符合交易所金锭SGEB1-2002、金条SGEB2-2004质量标准的实物,及伦敦金银市场协会(LBMA)认定的合格供货商生产的标准实物。
交割地点 交易所指定仓库
交易手续费 成交金额的万分之三点五 交割费 0
上市日期 2002年10月30日。
19.小朵收集了上海黄金交易所“Au99.99合约”的部分历史交易数据,并用Excel软件进行数据处理,如第19题-1图所示。
请回答下列问题:第19题-1图(1)在Al单元格输入文字“上海黄金交易所Au99.99合约历史交易数据”后,选择A1: Gl 区域,在第19题-2图所示对话框中选择 (填:自动换行/缩小字体填充/合并单元格)选项,可使所输入内容在A1: Gl区域居中对齐。
第19题-2图(2) “涨跌额”为本交易日的“收盘价”与前一交易日的“收盘价”之差,要计算各交易日的“涨跌额”,可在F3单元格输入公式后,利用自动填充功能完成其他交易日的“涨跌额”计算。
(3)为使“涨跌额”数据保留2位小数,在选择相应区域后,可在第19题-2图所示对话框的选项卡中进行设置。
(4)以区域的数据制作2002年10月30日至2011年3月4日“Au99.99合约”收盘价的行情图,如第19题-3图所示,该图表的类型是 (填:柱形图/条形图/折线图/饼图)。
第19题-3图(5)分析第19题-3图可知下列4个时间段:①2002年10月30日至2004年10月30日②2004年10月30日至2006年10月30日③2006年10月30日至2008年10月30日④2008年10月30日至2010年10月30日“收盘价”涨幅最大的时间段是 (填序号)。
(6)选择A2 : G2046区域,依次按照第19题-4图和第19题-5图所示进行自定义筛选后,将显示个交易日的数据。
筛选完毕后,“Au99. 99合约”收盘价的行情图(如第19题-3图所示) (填:会/不会)发生变化。
(注: Excel软件将日期存储为序列号,比较两个日期的大小就是比较两个日期所对应序列号的大小。
例如,2011年1 月1日的序列号大于2010年12月31日的序列号。
)第19题-4图第19题-5图19.某超市经历使用Excel软件对饮料销售数据进行分析,界面如第19题-1图所示,请回答下列问题:第19题-1图(1)当前工作表的名称是______________。
2009年即将过去,在此预祝朋友们新年快乐!!!日期开盘高低收盘涨跌幅度成交量12-- 31号3265.00 +2.40 3277.14 +14.54 0.45% 1423.7亿12-- 30号3211.83 +0.07 3262.60 +50.84 1.58% 1629.5亿12-- 29号3190.17 +1.39 3211.76 +22.98 0.72% 1188.8亿12-- 28号3148.86 +7.51 3188.78 +47.43 1.51% 1128.4亿12-- 25号3149.23 -4.18 3141.35 -12.06 0.38% 1031.8亿12-- 24号 3080.87 +7.10 3153.41 +79.63 2.59% 1264.8亿号3048.20 -2.32 3073.78 +23.26 0.76% 930.0亿12-- 22号3126.61 +3.64 3050.52 -72.45 2.32% 1017.5亿12-- 21号3108.07 -5.82 3122.97 +9.09 0.29%925.6亿12--18号 3154.81 -24.27 3113.89 -65.19 2.05% 1136.2亿12-- 17号 3261.61 +6.40 3179.08 -76.14 2.34% 1267.0亿12-- 16号3262.86 -11.60 3255.21 -19.25 0.59% 1257.8亿12-- 15号 3283.60 -19.31 3274.46 -28.44 0.86% 1290.0亿号3246.95 -0.37 3302.90 +55.59 1.71% 1439.5亿12-- 11号3260.45 +6.18 3247.32 -6.95 0.21% 1100.5亿12-- 10号 3258.35 +18.79 3254.26 +14.70 0.45% 1150.9亿12-- 09号 3258.00 -38.66 3239.57 -57.10 1.73% 1393.5亿12-- 08号3330.33 -1.57 3297.82 -35.23 1.06% 1661.6亿12-- 07号3313.06 -3.98 3331.90 +14.85 0.45% 1757.9亿12-- 04号3256.60 -8.01 3317.04 +52.42 1.61% 2633.1亿号3268.00 -1.76 3264.63 -5.12 0.16% 1915.2亿12-- 02号3252.98 +17.62 3269.75 +34.39 1.06% 2069.1亿12-- 01号3191.06 -4.24 3235.36 +40.06 1.25% 1948.6亿11-- 30号3114.29 +18.03 3195.30 +99.04 3.20% 1639.2亿11-- 27号3137.30 -33.68 3096.26 -74.72 2.36% 1762.3亿11-- 26号3296.01 +5.85 3170.98 -119.19 3.62% 2593.4亿11-- 25号3214.81 -8.72 3290.17 +66.64 2.07% 2223.6亿号 3352.22 +13.56 3223.53 -115.14 3.45% 2954.3亿11-- 23号3312.97 +4.62 3338.66 +30.32 0.92% 2056.4亿11-- 20号3309.38 -11.23 3308.35 -12.27 0.37% 2030.1亿11-- 19号3311.19 +7.95 3320.61 +17.38 0.53% 1984.3亿11-- 18号3287.26 +4.37 3303.23 +20.34 0.62%1838.9亿11-- 17号3291.04 +16.00 3282.89 +7.84 0.24% 1978.4亿11-- 16号 3206.43 +18.78 3275.05 +87.40 2.74% 2320.7亿号 3164.65 -8.30 3187.65 +14.70 0.46% 1689.2亿11-- 12号3181.46 +6.27 3172.95 -2.25 0.07%1547.0亿11-- 11号3176.31 -2.30 3175.19 -3.42 0.11% 1467.2亿11-- 10号3203.17 +27.59 3178.61 +3.03 0.10% 1652.7亿11-- 09号 3162.15 -1.89 3175.58 +11.55 0.36%1611.9亿11-- 06号3176.14 +21.08 3164.04 +8.98 0.28% 1838.6亿11-- 05号3133.50 +4.97 3155.05 +26.52 0.85% 1578.5亿号3119.31 +5.09 3128.54 +14.31 0.46%1670.7亿11-- 03号3085.74 +9.09 3114.23 +37.58 1.22% 1735.6亿11-- 02号2933.82 -62.03 3076.65 +80.80 2.70% 1587.4亿10-- 30号3007.25 +46.78 2995.85 +35.38 1.20% 1201.4亿10-- 29号2975.20 -56.13 2960.47 -70.86 2.34% 1200.4亿10-- 28号3014.18 -7.28 3031.33 +9.87 0.33% 1180.4亿10-- 27号3086.09 -23.47 3021.46 -88.11 2.83% 1438.4亿号3114.29 +6.45 3109.57 +1.72 0.06%1337.9亿10-- 23号3057.39 +5.98 3107.85 +56.43 1.85% 1603.2亿10-- 22号 3068.68 -1.91 3051.41 -19.18 0.62% 1220.0亿10-- 21号3080.52 -3.93 3070.59 -13.86 0.45% 1579.7亿10-- 20号3062.55 +24.28 3084.45 +46.18 1.52% 1707.3亿10-- 19号2974.64 -1.99 3038.27 +61.64 2.07% 1434.4亿10-- 16号2992.75 +12.96 2976.63 -3.16 0.11% 1073.3亿号2994.89 +24.36 2979.79 +9.26 0.31% 1132.7亿10-- 14号2945.67 +9.48 2970.53 34.34 +1.17% 1415.7亿10-- 13号2889.79 -4.69 2936.19 +41.71 1.44%904.5亿10-- 12号2927.02 +15.31 2894.48 -17.23 0.59% 1020亿10-- 09号2840.13 +60.71 2911.72 +132.29 4.76% 953.1亿09-- 30号2772.57 +18.03 2779.43 +24.89 0.90% 700.7亿09-- 29号2763.76 +0.24 2754.54 -8.98 0.33% 767.5亿号 2844.37 +5.53 2763.52 -75.32 2.65% 772.9亿09-- 25号2836.70 -16.85 2838.84 -14.71 0.52% 835.2亿09-- 24号2824.58 -18.14 2853.55 +10.83 0.38% 1141.8亿09-- 23号2897.81 +0.26 2842.72 -54.83 1.89% 1193.8亿09-- 22号2956.13 -10.88 2897.55 -69.46 2.34% 1411.5亿09-- 21号2937.93 -24.74 2967.01 +4.34 0.15% 1497.1亿09-- 18号3063.31 +3.05 2962.67 -97.59 3.19% 1850.3亿号 3015.59 +15.88 3060.26 +60.55 2.02% 1813.2亿09-- 16号 3027.51 -6.22 2999.71 -34.02 1.12% 1716.4亿09-- 15号3029.10 +2.36 3033.73 +6.99 0.23% 1630.4亿09-- 14号2990.93 +1.14 3026.74 +36.95 1.24% 1600.8亿09-- 11号2917.19 -7.69 2989.79 +64.91 2.22% 1414.7亿09-- 10号2934.96 -11.30 2924.88 -21.88 0.73% 1192.6亿09-- 09号2944.17 +13.70 2946.26 +15.78 0.54% 1566.5亿号2865.70 -15.42 2930.48 +49.36 1.71% 1522.7亿09-- 07号2877.62 +16.01 2881.12 +19.51 0.68% 1503.6亿09-- 04号2841.17 -3.85 2861.61 +16.58 0.58% 1459.2亿09-- 03号2722.30 +7.33 2845.02 +130.05 4.79% 1426.5亿09-- 02号2681.33 -2.39 2714.97 +31.25 1.16% 914.3亿09-- 01号2649.17 -18.58 2683.72 +15.98 0.60% 1056.3亿08-- 31号2817.63 -43.06 2667.75 -192.94 6.74% 1284.94亿号2938.42 -7.97 2860.69 -85.71 2.91% 1375.5亿08-- 27号2947.83 -19.77 2946.40 -21.20 0.71% 1497.3亿08-- 26号2889.74 -26.06 2967.59 +51.79 1.78% 1472.79亿08-- 25号2980.10 -13.33 2915.80 -77.63 2.59% 1653.0亿08-- 24号2982.19 +21.42 2993.43 +32.66 1.10%1416.7亿08-- 21号2905.05 -6.53 2960.77 +49.19 1.69% 1432.5亿08-- 20号2798.37 +12.79 2911.58 +126.00 4.52% 1267.6亿号2916.09 +5.21 2785.58 -125.30 4.30% 1272.9亿08-- 18号2845.33 -25.29 2910.88 +40.25 1.40% 1233.1亿08-- 17号2994.87 -52.1 2870.63 -176.34 5.79% 1438.1亿08-- 14号 3138.15 -2.41 3046.97 -93.59 2.98% 1509.2亿08-- 13号3112.57 -0.15 3140.56 +27.84 0.89% 1436.0亿08-- 12号3255.99 -8.74 3112.72 -152.01 4.66% 1627.8亿08-- 11号3261.41 +11.65 3264.73 +14.97 0.46% 1261.3亿号3287.76 +27.07 3249.76 -10.93 0.34% 1574.5亿08-- 07号3352.66 -3.67 3260.69 -95.64 2.85% 1897.7亿08-- 06号3401.48 -27.02 3356.33 -72.17 2.11% 2216.2亿08-- 05号3467.05 -4.39 3428.50 -42.94 1.24% 2455.2亿08-- 04号3477.11 +14.52 3471.44 +8.85 0.26% 2554.7亿08-- 03号3429.69 +17.63 3462.59 +50.53 1.48% 2402.4亿07-- 31号 3354.68 +33.12 3412.06 +90.50 2.72% 2282.4亿号3281.20 +14.77 3321.56 +55.13 1.69% 2267.4亿07-- 29号3419.99 -18.38 3266.43 -171.94 5.00% 3030.3亿07-- 28号3434.32 -0.89 3438.37 +3.16 0.09% 2469.3亿07-- 27号3377.72 +5.12 3435.21 +62.61 1.86% 2435.3亿07-- 24号3343.76 +15.27 3372.60 +44.11 1.33% 2273.2亿07-- 23号 3301.10 +4.49 3328.49 +31.88 0.97%1981.4亿07-- 22号 3207.99 -5.22 3296.61 +83.41 2.60% 2095.2亿号3275.67 +8.75 3213.21 -53.71 1.64% 2359.3亿07-- 20号3203.89 +14.15 3266.92 +77.18 2.42% 2366.4亿07-- 17号3181.06 -2.68 3189.74 +6.00 0.19% 1887.8亿07-- 16号3209.77 +21.22 3183.74 -4.81 0.15% 2213.0亿07-- 15号3156.63 +11.47 3188.55 +43.39 1.38% 2197.0亿07-- 14号3088.58 +8.02 3145.16 +64.60 2.10% 1812.7亿07-- 13号3098.96 -14.97 3080.56 -33.38 1.07% 1748.1亿号3124.79 +1.76 3113.93 -9.10 0.29% 1806.4亿07-- 09号3073.52 -7.25 3123.03 +42.26 1.37% 1872.8亿07-- 08号 3057.46 -31.99 3080.77 -8.68 0.28% 1751.4亿07-- 07号 3118.27 -6.4 3089.45 -35.22 1.13% 1912.4亿07-- 06号3091.48 +3.11 3124.67 +36.30 1.18% 2068.9亿07-- 03号3035.81 -24.44 3088.37 +28.11 0.92% 1804.6亿07-- 02号3015.08 +6.93 3060.25 +52.10 1.73% 1836.0亿号2950.17 -9.19 3008.15 +48.79 1.65% 1562.1亿06-- 30号2990.12 +14.812959.36 -15.95 0.54% 1458.6亿06-- 29号2930.31 +2.10 2975.31 +47.10 1.61% 1385.1亿06-- 26号2930.50 +5.46 2928.21 +3.17 0.11% 1168.0亿06-- 25号2926.62 +4.32 2925.05 +2.75 0.09%1316.0亿06-- 24号2889.05 -3.65 2922.30 +29.60 1.02% 1489.6亿06-- 23号2853.49 -42.81 2892.70 -3.60 0.12% 1477.9亿号 2900.57 +20.08 2896.30 +15.81 0.55% 1504.4亿06-- 19号 2861.18 +7.28 2880.49 +26.59 0.93% 1536.1亿06-- 18号2812.99 +2.87 2853.90 +43.78 1.56% 1498.2亿06-- 17号2771.52 -4.50 2810.12 +34.10 1.23% 1204.7亿06-- 16号2762.74 -26.81 2776.02 -13.53 0.48% 1106.2亿06-- 15号2743.03 -0.73 2789.55 +45.79 1.67% 1114.9亿06-- 12号2793.97 -3.35 2743.76 -53.56 1.91% 1263.7亿号2812.28 -3.97 2797.32 -18.93 0.67% 1348.5亿06-- 10号2796.90 +9.01 2816.25 +28.36 1.02% 1464.8亿06-- 09号 2766.51 -1.83 2787.89 +19.55 0.71% 1356.2亿06-- 08号2753.34 -0.55 2768.34 +14.44 0.52% 1416.3 亿06-- 05号 2783.86 +16.62 2753.89 -13.35 0.48% 1562.9亿06-- 04号2753.25 -25.34 2767.24 -11.35 0.41% 1831.6亿06-- 03号 2722.27 -2.03 2778.59 +54.29 1.99% 1623.2亿号 2739.44 +18.16 2724.30 +3.02 0.11% 1640.4亿06-- 01号2668.40 +35.47 2721.28 +88.35 3.36% 1590.6亿05-- 27号2601.24 +12.67 2632.93 +44.35 1.71% 1053.1亿05-- 26号2615.01 +5.00 2588.57 -21.44 0.82% 1193.5亿05-- 25号2555.34 -42.26 2610.01 +12.41 0.48% 1146.9亿05-- 22号2595.99 -14.63 2597.60 -13.02 0.50% 1008.4亿05-- 21号2639.14 -12.27 2610.62 -40.79 1.54% 1414.7亿号 2680.55 +3.87 2651.41 -25.27 0.94% 1393.9亿05-- 19号2679.40 +26.62 2676.68 +23.90 0.90% 1502.7亿05-- 18号2632.57 -12.69 2652.78 +7.52 0.28% 1195.7亿05-- 15号2646.89 +7.00 2645.26 +5.38 0.20% 1080.5亿05-- 14号2631.45 -32.32 2639.89 -23.88 0.90% 1239.2亿05-- 13号 2629.03 +10.86 2663.77 +45.59 1.74% 1474.3亿05-- 12号2562.36 -17.38 2618.17 +38.43 1.49% 1158.3亿号2646.29 +20.64 2579.75 -45.90 1.75% 1750.4亿05-- 08号2586.76 -10.69 2625.65 +28.20 10.9% 1584.9亿05-- 07号 2612.12 +19.60 2597.45 +4.93 0.19% 1778.4亿05-- 06号2563.56 -3.77 2592.52 +25.18 0.98% 1573.9亿05-- 05号 2577.43 +17.52 2567.34 +7.43 0.29% 1539.2亿05-- 04号 2486.69 +18.50 2559.91 +82.34 3.32% 1487.3亿04-- 30号2477.93 +9.74 2477.57 +9.38 0.38% 1547.7亿号2401.66 +0.22 2468.19 +66.75 2.78% 1235.5亿04-- 28号2382.88 -22.46 2401.44 -3.91 0.16% 923.9亿04-- 27号2443.44 -5.16 2405.35 -43.25 1.77% 1053.6亿04-- 24号2477.16 +13.20 2448.59 -15.36 0.62% 1103.9亿04-- 23号2440.68 -20.67 2463.95 +2.61 0.11% 1157.8亿04-- 22号2548.10 +12.27 2461.35 -74.48 2.94% 1810.8亿04-- 21号2523.26 -34.20 2535.83 -21.63 0.85% 1578.2亿号2500.17 -3.77 2557.46 +53.52 2.4% 1430.6亿04-- 17号2524.63 -9.51 2503.94 -30.20 1.19% 1605.1亿04-- 16号2542.34 +6.28 2534.13 -1.92 0.08% 1782.5亿04-- 15号 2514.59 -12.59 2536.06 +8.88 0.35% 1770.0亿04-- 14号2512.01 -1.69 2527.18 +13.48 0.54% 1639.3亿04-- 13号2468.08 +23.85 2513.70 +69.47 2.84% 1905.9亿04-- 10号2400.01 +20.14 2444.23 +64.35 2.70% 1579.4亿号 2345.01 -2.38 2379.88 +32.49 1.38% 1089.1亿04-- 08号2429.88 -9.30 2347.39 -91.80 3.76% 1381.6亿04-- 07号2422.10 +2.32 2439.18 +19.40 0.80% 1185.1亿04-- 03号2446.12 +20.83 2419.78 -5.51 0.23 % 1596.9亿04-- 02号2417.22 +9.2 2425.29 +17.27 0.72% 1750.1亿04-- 01号2380.98 +7.77 2408.02 +34.80 1.47% 1691.8亿03-- 31号 2313.88 -44.16 2373.21 +15.17 0.64% 1377.4亿号 2377.96 +3.52 2358.04 -16.40 0.69% 1288.1亿03-- 27号2380.63 +18.92 2374.44 +12.73 0.54 % 1649.6亿03-- 26号2296.05 +4.49 2361.70 +70.15 3.06 % 1444.8亿03-- 25号2333.16 -5.26 2291.55 -46.86 2.00 % 1341.3亿03-- 24号2359.68 +34.20 2338.42 +12.94 0.56 % 1520.7亿03-- 23号 2286.25 +5.16 2325.48 +44.39 1.95 % 1522.2亿03-- 20号2272.44 +6.68 2281.09 +15.33 0.68 % 1355.4亿03-- 19号2227.34 +3.62 2265.76 +42.03 1.89 % 1295.0亿03-- 18号2227.98 +9.66 2223.73 +5.40 0.24 % 1281.7亿03-- 17号2156.77 +3.48 2218.33 +65.03 3.02 % 1146.7亿03-- 16号2122.41 -6.44 2153.29 +24.44 1.15 %629.8亿03-- 13号 2148.42 +14.54 2128.85 -5.03 0.24 % 725.1亿03-- 12号 2127.73 -11.30 2133.88 -5.14 0.24 % 723.7亿03-- 11号2199.98 +41.41 2139.02 -19.54 0.91 % 898.9亿03-- 10号2097.14 -21.61 2158.57 +39.82 1.88 %708.0亿03-- 09号2205.75 +12.74 2118.75 -74.26 3.39 %1058.8亿03-- 06号2180.79 -40.29 2193.01 -28.07 1.26 % 1075.4亿03-- 05号2220.15 +22.04 2221.08 +22.97 1.04 % 1576.0亿03-- 04号2076.62 +5.19 2198.11 +126.68 ↑6.12% 1305.3亿03-- 03号2047.21 -46.23 2071.43 -22.02 1.05 %815.9亿03-- 02号2066.23 -16.62 2093.45 +10.59 0.51 %737.4亿02-- 27号 2100.06 -21.19 2082.85 -38.40 1.81%1003.4亿02-- 26号2201.67 -4.90 2121.25 -85.32 3.87% 1302.6亿02-- 25号 2222.51 +21.85 2206.57 +5.92 0.27 % 1343.4亿02-- 24号2273.75 -32.02 2200.65 -105.12 4.56 % 1612.0亿02-- 23号2249.29 -12.19 2305.78 +44.30 1.96 % 1411.1亿02-- 20号2234.36 +7.23 2261.48 +34.35 1.54 % 1110.9亿02-- 19号 2224.29 +14.63 2227.13 +17.26 0.78 % 1108.8亿02-- 18号2271.26 -48.18 2209.86 -109.58 4.72 % 1385.8亿号2387.35 -2.04 2319.44 -69.95 2.93% 1723.0亿02-- 16号 2338.76 +17.97 2389.39 +68.59 2.96 % 1807.7亿02-- 13号2249.19 +1.09 2320.79 +72.70 3.23 % 1673.5亿02-- 12号2265.79 +4.97 2248.09 -12.73 0.56% 1442.8亿02-- 11号 2230.49 -34.67 2260.82 -4.34 0.19 % 1749.6亿02-- 10号 2218.49 -6.22 2265.16 +40.45 1.82 % 1377.0亿02-- 09号2211.32 +30.08 2224.71 +43.48 1.99 % 1528.4亿号2102.08 +4.06 2181.24 +83.22 3.97 % 1229.1亿02-- 05号2106.83 -0.92 2098.02 -9.73 0.46 % 1265.4亿02-- 04号2068.09 +7.28 2107.75 +46.94 2.28 % 1124.1亿02-- 03号2011.77 +0.09 2060.81 +49.13 2.44 % 980.9亿02-- 02号2008.13 +17.47 2011.68 +21.03 1.06 % 625.4亿01-- 23号 2001.17 -3.78 1990.66 -14.29 0.71 % 639.0亿01-- 22号1996.09 +11.07 2004.95 +19.94 1.00% 677.3亿01-- 21号1965.94 -28.17 1985.02 -9.09 0.46% 694.9亿01-- 20号1981.15 -5.52 1994.11 +7.44 0.37% 566.3亿01-- 19号1971.00 +16.56 1986.67 +32.23 1.56 % 831.2亿01-- 16号 1928.92 +8.72 1954.44 +34.23 1.78 %1019.4亿01-- 15号1912.77 -16.10 1920.21 -8.66 0.45 %844.5亿01-- 14号1862.31 -1.06 1928.87 +65.50 3.52 % 653.4亿01-- 13号1880.87 -9.48 1863.37 -36.98 1.95% 499.8亿01-- 12号 1897.70 -7.16 1900.35 -4.51 0.24 % 603.1亿01-- 09号1875.16 -3.02 1904.86 +26.68 1.42 %509.8亿01-- 08号1890.24 -33.77 1878.18 -45.83 2.38 % 560.3亿01-- 07号1938.97 +1.83 1924.01 -13.130 0.68 %650.9亿01-- 06号1878.83 -1.89 1937.15 +56.430 3.00 %707.5亿01-- 05号1849.02 +28.21 1880.72 +59.910 3.29 % 472.3亿。
历年黄金价格走势(Gold price trend over the years)Gold price chart over the yearsGold investment has certain risks, and there are many factors that influence the price of gold. Among them, war, economy, employment, supply and demand, interest rate, stock market, politics and other aspects will make the price of gold fluctuate.The lowest international trading price of gold took place in 1999 July 20th, 252 dollars / ounce, equivalent to RMB 67 yuan / gram. The highest price occurred in 2006 May 12th, 725 dollars / ounce, equivalent to about 187 yuan / gram.These prices are the first transaction price of gold for international raw materials. Gold raw materials through layers of wholesale, processed into finished jewelry, and then wholesale, about 7--8 links to reach the terminal sales. After these links, to the counter, basically rose by about 50 yuan per gram (including management fees, taxes and so on). So the old jewelry shop in the recovery than many finished bottom, it is for this reason.Since the "9. 11" event in 2001, the international gold price has been showing an upward trend, and has continued to rise sharply since 2003. The price of gold at the beginning of 2003 is $345.25, the same year at the beginning of February, the price of gold rose to nearly $388.9 an ounce. After several twists and turns, the end of September 2003 hit a high of $394 in December, rising above $400 mark in December 9th, rising to $407.76. In 2003, the international price of gold rose by about17.8%. Mainly due to the international price of gold is rising global economic development still faces many uncertainties, the dollar devaluation and economic instability investors hedging demand growth, causing investors to buy gold boom, push gold prices to a eight year high.The dollar faces a sharp downside risk and gold becomes a haven. Generally speaking, a country's strong economic performance should support the country's currency exchange rate rise, but in 2003 the dollar exchange rate and the U.S. economy is contrary to the trend. The U.S. economy picked up in 2003. According to a report released by the US Department of Commerce, the gross domestic product of the United States increased by 1.4% in the first quarter of 2003, an increase of 3.3% in the second quarter and an increase rate of 8.2% in the third quarter, the fastest rate in 20 years. Economists expect the economy to grow by more than 5% in the second half of 2003. At the same time as the economy grew strongly, the dollar fell sharply in 2003. As of December 3, 2003, the dollar against the yen fell by 9% compared with the beginning of 2003, the dollar against the euro since 2003, the cumulative decline of about 20%.The greenback fell in 2003 1 to May, by the beginning of 2003 1 dollar to 0.9653 Euro $0.8405 by the end of May. Since the beginning of September began to rise, rose to 0.9225 euros in October 9th fell to 0.8516 euros. In November 3rd, the dollar rose to 0.8726 euros, but fell sharply again in late November, from $1 in November 24th 0.8501 against the euro plunged to 0.8420 euros in November 28th. Since 28, after eight consecutive days to refresh the dollar against the euro in December 9th lows, closing price fell to 0.8257 euros a recordlow.2003, 1~9 months,The exchange rate between us dollar and Japanese yen basically fluctuates from 121.43 to 115.84 yen. It rose to a high of 121.43 yen in March 21st and fell to 115.84 yen in September 3rd. In mid September the dollar has dropped sharply, especially in the meeting, the dollar has accelerated the rate of decline in the first half of October fell to about 107 yen, three years lows in October 20th rose to 110 yen. In November 3rd rose to 111.05 yen. At the end of November fell again to 108 yen. Meanwhile, the dollar has fallen to its lowest level in years against other major currencies. If the US dollar falls, it will have a negative impact on the global economy and may lead to turmoil in the international financial markets, which will lead to more money flowing into the gold market to avoid hedging.Geopolitical tensions continue to exacerbate market panic, gold hedging function highlighted. The growing terrorist attacks in the Middle East have become a lingering worry for investors. Geopolitical tensions have made the growth of the U.S. economy fragile, affecting confidence in the U.S. economy and the steady growth of the global economy. By the Dutch act of the bomb attacks in Turkey by the two Istanbul synagogue, and killed 23 people, Al Qaeda claimed responsibility for the explosion, and threatened to launch a car bomb attack on the United States, Britain, Italy, Australia and japan. In late November 2003, U.S. President Bush in an interview with the British "sun" published in the said: "to ensure the long-term security of the world, the United States may start a war again,if necessary, even at the war alone." The increasing instability of the international political and military situation has raised the demand for hedging for investors, while the gold hedging and hedging functions have been taken seriously by investors.Market analysts have different views on the long-term trend of gold prices. Some experts believe that the dollar is still weak, the international terrorist attacks will happen at any time, the uncertain factors in the financial market investment climate, global interest rates are generally low, the company's repurchase to reduce the supply of gold, "the Washington Agreement" also disguised control of the supply of gold, therefore, the price of gold is expected to 2004 exceeded $420 mark, and keep several years of strong.Some experts believe that the future trend of gold prices will mainly be affected by the economic development of the United states. The United States economy despite signs of recovery, but the unemployment rate remains high, the lack of investor confidence leads to substantial inflow of funds into the gold market. The current wave of irrational buying of gold will subside as the US economy improves and the dollar recovers. If the United States there is a strong economic recovery, employment situation improved significantly, the consumer market is buoyant, funds will be once again back to the stock market and gold market currencies, gold prices will fall.Of particular note is that the cost of gold is an important factor affecting the price of gold. In recent years, the cost of gold has dropped below $240 an ounce, and the current priceof gold has far exceeded the cost, and prices can not be too far away from value. Once the global political and economic instability disappears, gold prices will fall. Theoretically,The aggregate supply and demand of gold are the fundamental factor in determining prices. Gold production has been slow and steady for the last 10 years. Industrialized countries still have large amounts of gold, estimated at more than 24000 tons, plus gold held by institutions, with a total gold reserves of around 28000 tonnes. These gold reserves will not be like the money reserves. Can operate and bring interest, but to make the holder to spend, but keep the cost. So, as soon as the time is ripe, selling gold is an inevitable choice for central banks. In the long run, gold is generally oversupply, and its price will not remain at a high level far away from the cost.I believe that the international price of gold will continue to rise modestly in 2004 as the US dollar faces tremendous downward pressure and geopolitical tensions persist. The main reasons are four:First, the future trend of the dollar remains to be seen, and some countries need to consider increasing non dollar reserves, while gold is an important hedging tool. While the US economy is recovering at the same time in 2004, its inflation rate may rise, which will play a supporting role in the price of gold. In 2004, the negative impact of Iraq's tension on the U.S. economy still exists, and the dollar's safe haven position will be further shaken, and people will continue to attach importance to the hedging role of gold.Second, from the supply and demand side, because the price of gold fell nearly two years ago production costs, has now accumulated a strong rebound momentum. When the market fell in the last two years, gold mines usually had to "hedge", that is, to sell their gold in the next few years or even decades, so as to avoid further losses in the future. But as the price of gold rose, gold miners reduced hedges, leading to a fall in the gold market. In November 21, 2003, Munch, chairman and founder of Baarck gold, Canada's largest gold producer, announced that the company would no longer sell gold to the forward market in order to avoid future price shocks. The news surprised the market. Spot gold jumped nearly $4.50 immediately after the announcement by the gold company, rising to $397.80 an ounce.In terms of demand, the demand for gold in India and China has maintained a high level in recent years. China's annual output of gold is about more than 180 tons, but only the annual consumption of gold jewelry reached more than 200 tons, there is a big gap. Due to the opening of the gold market, China's demand for gold, whether it is investment or consumption, will have a substantial increase. This increase in the short term is difficult to rely on the mainland to improve the production of gold, must rely on imports. China's gold demand will continue to grow in 2004. In addition, not only the demand for gold for civil growth, but also the central bank will increase gold reserves, the central bank to adjust the supply and demand of gold chips. The increasing demand for gold in Asian countries will support the rise in gold prices.Third, although the global interest rate tends to rise, it will remain basically stable in 2004. Lower interest rates arehelping to keep the price of gold going up. Although the US economy recovered strongly in the second half of 2003, the economic restructuring of the United States has not yet been completed, with a serious excess capacity and a high unemployment rate.There is concern that the economic recovery in the United States is a recovery from jobless growth, and that such a recovery is unsustainable. Moreover, the huge US budget deficit makes it difficult for the US government to further stimulate the economic stimulus of tax cuts. As a result, economists expect the US economy to pick up in 2004, but slow down in 2005. With the outlook for economic growth still uncertain, it is unlikely that the Fed will raise interest rates in the first half of 2004. At the same time, Europe's economy is less developed than the United States, and the ECB is less likely to raise interest rates. Lower interest rates are helping to keep the price of gold strong.Fourth, geopolitical tensions will push up the price of gold. The aftermath of the attacks against Iraq is still a lot. The situation in the Middle East and the Korean Peninsula is unstable. Even the United States may be attacked by terrorism again, while the storage of gold has a certain value to maintain its value. Panizo Siti, of UBS, said the fund continued to buy gold with a hedging function, despite signs of recovery in the US economy. At present, the United States faces more attacks in Iraq, and investing in gold is seen as a way of avoiding danger, and the price of gold seems to soon break through the key resistance point of $410 an ounce.。
平和資料研究部提供每日金市評論2009年09月09日(星期三)金價再創近期新高昨天,國際現貨黃金開盤于994.65美元,最高1007.63美元,最低992.22美元,收盤于995.90美元,金價上漲1.30美元或0.13%,當日最大震幅為15美元。
近期金價一飛沖天,帶動大宗商品全線上揚。
已連續下跌超過一周的原油昨晚一舉回歸至70美元/桶上方。
而周二全球股市上漲也進一步提升了投資者的風險偏好。
美元指數昨晚繼續走低,目前已下滑至近一年低點,各大金融機構紛紛看淡美元后市。
今晚將公布美國7月消費信貸變動。
金價昨晚漲勢不改,最高曾觸及1007美元,創下半年來新高。
前期高位1006美元處為近期上方強阻力位;短線支撐位在990美元關口,如能守穩則有望繼續向上突破。
金價前期的良好表現大幅提振了市場信心,多頭陸續跟進形成新的后續催漲力量,由金價帶動的其它大宗商品價格上漲也對金價構成良性循環。
操作上前期多頭可繼續保持,或先行獲利了結落袋為安,再尋求低位建立新的多單。
環球金市行情環球金市行情香港金銀業貿易場九九金(港元/兩)日期開市最高最低收市息價升跌波幅7-9-099125 9178 9125 9156 +60.00 +48 53 8-9-099175 9260 9174 9248 +50.00 +92 86公斤條(港元/克)日期開市最高最低收市息價升跌波幅7-9-09 247.20 248.30 247.20 247.70 00.00 +1.30 1.10 8-9-09 248.50 251.00 248.50 250.20 00.00 +2.50 2.50紐約商品交易所(二零零九年十二月份)期金(美元/安士)日期開市最高最低收市升跌波幅交易量未平倉合約(張) 4-9-09 994.3 998.4 987.0 996.7 -1.0 11.4 163795 296090 8-9-09 994.9 1009.7 992.6 999.8 +3.1 17.1 117550 3088002-9-09紐約黃金庫存9,173,011安士-101安士東京商品交易所(二零一零年八月份)期金(日圓/克)日期開市最高最低收市升跌波幅交易量未平倉合約(張) 7-9-092985 2985 2973 2983 +29 12 36080 29623 8-9-092985 2996 2975 2990 +7 21 36149 33837倫敦金(美元/安士)日期開市最高最低上午定盤下午定盤收市7-9-09991.35/992.15 996.35 990.70 992.75 993.00 994.40/995.40 8-9-09996.65/997.45 1007.45 993.45 1004.50 1000.75 1002.95/1003.95現貨黃金白銀價格比率59.75倫敦銀(美分/安士)日期開市最高最低定盤收市7-9-09 1615.00/1621.00 1633.00 1611.00 1621.00 1630.00/1036.00 8-9-09 1648.00/1655.00 1681.00 1625.00 1675.00 1673.00/1679.00本地倫敦金(Loco London Gold)(截至紐約收市)(美元/安士)日期開市最高最低收市7-9-09993.35 996.50 991.20 994.308-9-09995.65 1007.50 994.00 997.70警告:本文內容僅供參考,不保證所提供的資料乃準確、完整及準時。
平和資料研究部提供每日金市評論2009年11月6日(星期五)金價回調后強勢不改昨天,國際現貨黃金開盤于1140.00美元,最高1141.80美元,最低1127.81美元,收盤于1140.50美元,金價上漲0.60美元或0.05%,當日最大震幅為14美元。
由于隔夜美聯儲主席伯南克發表言論肯定了美聯儲將會把美元利率長期控制在低息區間內,日前6個月期美國銀行同業拆放利率(Libor)16年來首次低于日元同業拆房利率。
這預示著今后美元交易將會更加頻繁,投資者將借入美元投資海外資產以套息獲利,美元難逃持續下跌的厄運。
昨晚美元指數超跌反彈,收盤企穩至75點上方。
歐洲央行行長特里謝周二強調了強勢美元更符合美國的利益,而歐元的跌幅還不到令人擔憂的地步。
今晚將公布美國11月NAHB房價指數,10月核心消費者物價指數,10月消費者物價指數,10月新屋開工數據,10月營建許可總數以及上周EIA原油庫存變化。
日前標準普爾和美國銀行均上調了對黃金2010年均價的預期。
昨晚美元的反彈影響了金價繼續上揚,金價震蕩后收出一根十字星,但后市依然看漲。
從目前的漲幅來看金價有望于年內沖上1200美元高位。
金價近期都在不斷鞏固多頭戰果穩步上揚,今晚支撐位看1129美元,阻力位看1148美元,保持中長線做多黃金的思路。
環球金市行情環球金市行情香港金銀業貿易場九九金(港元/兩)日期開市最高最低收市息價升跌波幅16-11-0910345 10438 10345 10418 +30.00 +190 93 17-11-0910490 10495 10422 10438 00.00 +25 73公斤條(港元/克)日期開市最高最低收市息價升跌波幅16-11-09 279.90 181.80 179.90 281.30 00.00 +4.90 1.90 17-11-09 283.80 283.80 282.20 282.20 00.00 +0.90 1.60紐約商品交易所(二零零九年十二月份)期金(美元/安士)日期開市最高最低收市升跌波幅交易量未平倉合約(張)16-11-09 1125.7 1143.4 1119.5 1139.2 +23.9 21.2 149129 27959217-11-09 1131.2 1141.6 1127.8 1139.4 +0.2 13.8 188594 26994513/11/2009 紐約黃金庫存9,533,322安士+24,469安士東京商品交易所(二零一零年十月份)期金(日圓/克)日期開市最高最低收市升跌波幅交易量未平倉合約(張)16-11-093251 3267 3240 3261 +39 27 55853 5426217-11-093267 3278 3258 3259 -2 20 50733 55215倫敦金(美元/安士)日期開市最高最低上午定盤下午定盤收市16-11-091128.70/1129.50 1134.30 1117.90 1128.75 1130.00 1132.10/1132.90 17-11-091135.30/1136.10 1140.85 1127.45 1131.75 1134.75 1134.55/1135.35現貨黃金白銀價格比率62.69倫敦銀(美分/安士)日期開市最高最低定盤收市16-11-09 1762.00/1768.00 1832.00 1740.00 1774.00 1818.00/1822.00 17-11-09 1820.00/1825.00 1839.00 1806.00 1810.00 1825.00/1830.00本地倫敦金(Loco London Gold)(截至紐約收市)(美元/安士)日期開市最高最低收市16-11-091124.50 1138.90 1122.10 1138.6017-11-091138.55 1140.85 1128.00 1139.30警告:本文內容僅供參考,不保證所提供的資料乃準確、完整及準時。
金价再创历史新高作者:暂无来源:《投资与理财》 2009年第20期突破前期每盎司1032美元的历史高点,创下1061.20美元新纪录国庆长假期间,国际现货金价再次突飞猛进,创下每盎司1061.20美元的历史新高。
是什么原因导致黄金不断走强?lO月6日,澳大利亚中央银行宣布将基准利率从历史低点3%提高到3,25%。
这是澳大利亚自2008年3月以来的首次加息,同时也是经济危机爆发一年多以来,C20成员国中首个启动经济政策退出步伐的国家。
此举提升了市场对于全球经济正在稳步复苏而其他国家也可能起而继之的信心,刺激全球股市纷纷上涨,对美元构成直接压力,关联形成金市的利好支撑。
美国劳工部公布美国lO月3日当周初次申请失业金人数降至52.1万,创1月初以来的最低水平,预期为54.0万,9月非农就业人数减少263万人的数据,显示美国的失业率达到历史高位的9.8%。
国际货币基金组织9月30日公布的报告显示,今年二季度截至6月30日,美元在全球外汇储备中的比重已经降至10年以来最低水平的62.8qo,而欧元所占比重则达创下历史新高的27.5%,说明在美元汇率不断走低的状况下,各国央行已经开始了外汇储备多元化的步伐。
美元作为储备外汇,地位受到威胁以及美元的疲软,导致资金涌入黄金市场寻求保值增值,全球最大的黄金ETF-SPDR ColdTms数据显示,截至10月8日,黄金持仓量增至1109.314吨,接近6月1日创下的纪录高位113403吨。
从日K线图看,国际现货金价lO月2日在最低985美元上升之后,连续上涨5天,其中6日更是刷新了阔别了一年零七个月的历史高点1032美元。
受市场对全球经济信心恢复及般市上涨推动,8日原油大幅走高,金价连续第三个交易日创出纪录高位,收上下影大阳线,金价在5日均线和布林带上轨支撑下,创下历史新高1061.20美元/盎司。
目前,各均线均倾斜向上,金价处于上升通道,5日均线对短期金价提供支撑。
2001-2010年之间的黄金超级循环(III)浪天图黄金自251-342是超级循环(I)浪,342-253.5是超级循环(II)浪,253.5-(1424.3)有待确认是超级循环(III)浪-----1999年10月份黄金从最高342美元每盎司跌到2001年2月16日最低253.5美元见底后,开始反弹到2001年9月17日最高296美元水平后进入调整。
253.5美元-(2001.3.12)275.6美元是循环I浪中的大○1浪;275.6美元-(2001.4.2)254.2美元是循环I浪中的大○2浪;254.2-(2001.5.12)299美元是循环I浪中的大○3浪;299-(2001.7.31)264美元是循环I浪中的大○4浪;264-(2001.9.17)296是循环I浪中的大○5浪;虽然大○3浪价格比大○5浪要高一些,但是波浪理论中讲到正统顶和底的规则,原因是波浪在浪三受到冲击后未来的浪五会出现衰竭形态,所以把大○5浪的296美元看为正统的顶,循环I浪也宣布结束,进入循环II浪调整,循环II浪以大○A○B○C浪模式进入调整其中大○C浪出现终结三角形态abcde完结。
循环II浪在271美元完成后开始循环III浪运行。
271美元-(2001.12.18)281.75美元是循环III浪中的大○1浪;281.75美元-275.55美元是循环III浪中的大○2浪;275.55美元-(2002.1.10)290美元是循环III浪中的大○3浪中的(1)中浪延伸;290美元-(2002.1.29)276.6美元是循环III浪中的大○3浪中的(2)中浪调整;(如图1。
)276.6美元-(2002.2.8)309.3美元是循环III浪中的大○3浪中的(3)中浪延伸;309.3美元-(2002.3.8)287.4美元是循环III浪中的大○3浪中的(4)中浪调整;287.4-(2002.6.4)332.1美元是循环III浪中的大○3浪中的(5)中浪延伸;332.1美元水平完成了大○3浪的全部过程。
2010年主要指数与商品价格技术分析报告高级研究咨询顾问潘英伟2009.12.31一、美元指数1、近期走势分析2009年12月初,我们认为美元指数回调子浪5已经出现两次延伸,最后5个微浪i-v已经运行完毕,意味着继续大幅下跌的可能性已经不大,而且随时可能大幅反弹(图1)。
图1 美元指数浪形分析(日线)截至2009.12.01实用文档数据来源:广永期货数据库2009年12月,美元果然大幅反弹,后市经小b浪的回调后,仍有小c浪的大幅反弹(图2)。
图2 美元指数浪形分析(日线)截至2009.12.31数据来源:广永期货数据库2、2010年运行区间分析1)2009年初分析回顾2008年底,我们以波浪理论判断美元指数将以A浪反弹值95附近(图3)。
实用文档图3美元指数2009年高点分析(周线)截图于2008.12.31数据来源:广永期货数据库然后再以B浪回调至77附近(图4)。
图4 美元指数回调点位分析(周线)截图于2008.12.31实用文档数据来源:广永期货数据库结果,2009年美元指数最高89.62,最低74.18,虽然高低点均略低于我们给出的点位,但走势与我们的预期高度一致(图5)。
图5 美元指数2009年全年走势图(日线)截至2009.12.31数据来源:广永期货数据库2)2010年初预测2010年,美元指数仍将在一季度或上半年运行(B)-B浪的反复下跌,然后在二季度或下半年运行(B)-C浪反弹,在四季度或2011年初再运行(C)浪下跌,全年高点在95附近,低点在72附近,总体较为震荡(图6)。
实用文档图7 美元指数2010年浪形分析(周线)截至2009.12.31数据来源:广永期货数据库二、道琼斯指数1、近期走势分析(1)趋势及形态分析道指目前在上升趋势线之上运行,仍可反复向上,但若跌穿上尖楔形的下边,则可能出现中期回调(图7)。
图7道指近期趋势及形态分析(日线)截至2009.12.31实用文档数据来源:广永期货数据库(2)波浪分析在2009年12月的月报中,我们认为道指有两种运行方式。