上海黄金交易所2003年12月份金价表 时间 品种 开盘价 收盘价 最高价 最低价 涨跌 涨跌幅 加权价 成交量 成交金额 12-1 Au99.95 105.85 105.90 105.99 105.85 0.50 0.47% 105.94 1,305 138,247,100 Pt99.95 208.85 210.02 210.50 208.85 1.08 0.52% 209.85 39 8,184,050 Au99.99 106.08 106.38 106.58 106.00 0.87 0.82% 106.34 165 17,545,810 12-2 Au99.95 106.70 106.65 106.71 106.42 0.75 0.71% 106.59 1,087 115,867,740 Pt99.95 210.05 211.51 211.62 210.05 1.49 0.71% 211.37 60 12,682,340 Au99.99 107.00 106.84 107.00 106.65 0.46 0.43% 106.79 10 1,067,940 12-3 Pt99.95 211.60 212.22 212.39 211.60 0.71 0.34% 212.15 97 20,578,310 Au99.95 106.89 106.77 107.05 106.68 0.12 0.11% 106.96 1,152 123,221,350 Au99.99 107.20 107.39 107.60 107.16 0.55 0.51% 107.38 184 19,757,160 12-4 Au99.95 107.25 106.93 107.32 106.90 0.16 0.15% 107.07 1,497 160,284,520 Pt99.95 212.20 213.00 213.30 212.20 0.78 0.37% 213.00 6 1,278,000 Au99.99 107.40 107.27 107.40 107.21 -0.12 -0.11% 107.31 112 12,018,160 12-5 Pt99.95 213.60 214.87 215.00 213.60 1.87 0.88% 214.79 143 30,715,400 Au99.99 107.50 107.46 107.50 107.00 0.19 0.18% 107.34 122 13,094,920 Au99.95 106.85 106.95 106.95 106.70 0.02 0.02% 106.77 1,558 166,345,450 12-8 Au99.99 108.00 108.44 108.48 108.00 0.98 0.91% 108.38 144 15,606,460 Pt99.95 214.60 215.79 215.95 214.60 0.92 0.43% 215.75 28 6,040,900 Au99.95 107.85 107.99 108.05 107.80 1.04 0.97% 107.92 1,085 117,092,010 12-9 Pt99.95 217.15 218.92 218.95 217.15 3.13 1.45% 218.11 111 24,210,750 Au99.95 108.13 108.50 108.66 108.13 0.51 0.47% 108.56 1,517 164,678,690 Au99.99 108.90 109.15 109.50 108.80 0.71 0.65% 109.29 193 21,093,200 12-10 Pt99.95 218.50 219.40 219.40 218.50 0.48 0.22% 218.98 153 33,503,800 Au99.95 108.70 108.40 108.80 108.40 -0.10 -0.09% 108.63 956 103,851,290 Au99.99 109.00 109.00 109.32 109.00 -0.15 -0.14% 109.19 99 10,809,530 12-11 Pt99.95 221.00 221.05 221.50 220.95 1.65 0.75% 221.12 97 21,448,460 Au99.95 108.00 107.86 108.00 107.69 -0.54 -0.50% 107.79 935 100,782,880 Au99.99 108.00 108.02 108.09 107.91 -0.98 -0.90% 108.03 174 18,797,240 12-12 Pt99.95 219.50 221.55 221.70 219.50 0.50 0.23% 220.85 65 14,355,150 Au99.95 108.02 108.21 108.35 108.02 0.35 0.32% 108.24 943 102,065,970 Au99.99 108.30 108.28 108.45 108.25 0.26 0.24% 108.38 129 13,980,790 12-15 Au99.95 107.20 107.87 107.95 107.20 -0.34 -0.31% 107.77 1,018 109,714,180 Pt99.95 224.00 225.57 225.60 224.00 4.02 1.81% 225.19 26 5,854,900 Au99.99 108.00 107.93 108.14 107.90 -0.35 -0.32% 108.02 145 15,662,610 12-16 Au99.99 109.00 109.15 109.15 108.90 1.22 1.13% 109.09 214 23,345,660 Au99.95 108.87 109.14 109.20 108.75 1.27 1.18% 108.94 1,146 124,850,010 Pt99.95 225.80 226.30 226.70 225.80 0.73 0.32% 226.42 106 24,000,150 12-17 Pt99.95 225.80 227.60 227.66 225.80 1.30 0.57% 227.06 75 17,029,690 Au99.95 108.98 108.54 109.01 108.51 -0.60 -0.55% 108.79 958 104,217,730 Au99.99 109.00 108.75 109.00 108.70 -0.40 -0.37% 108.80 128 13,926,950 12-18 Au99.95 109.05 109.29 109.30 109.05 0.75 0.69% 109.19 1,121 122,403,580 Au99.99 109.35 109.30 109.36 109.15 0.55 0.51% 109.26 162 17,700,690 Pt99.95 234.30 228.97 234.50 228.00 1.37 0.60% 231.00 49 11,318,950 12-19 Au99.95 109.15 109.23 109.23 109.08 -0.06 -0.05% 109.16 932 101,738,840 Pt99.95 227.00 228.20 229.00 227.00 -0.77 -0.34% 228.35 79 18,039,800 Au99.99 109.30 109.20 109.30 109.20 -0.10 -0.09% 109.26 94 10,270,070 12-22 Pt99.95 226.05 226.15 226.70 225.40 -2.05 -0.90% 226.12 117 26,456,150 Au99.95 108.90 109.13 109.19 108.90 -0.10 -0.09% 109.13 1,157 126,259,380 Au99.99 109.15 109.17 109.22 109.10 -0.03 -0.03% 109.18 117 12,774,600 12-23 Pt99.95 220.20 220.92 221.50 220.20 -5.23 -2.31% 220.88 188 41,525,750 Au99.99 109.20 109.32 109.39 109.20 0.15 0.14% 109.31 278 30,389,500 Au99.95 109.13 109.20 109.30 109.13 0.07 0.06% 109.26 698 76,261,250 12-24 Pt99.95 221.00 221.96 222.35 221.00 1.04 0.47% 221.96 89 19,754,200 Au99.95 109.30 109.43 109.51 109.28 0.23 0.21% 109.41 900 98,470,150 Au99.99 109.50 109.51 109.55 109.50 0.19 0.17% 109.51 146 15,988,290 12-25 Au99.95 109.80 109.95 110.23 109.80 0.52 0.48% 110.06 905 99,606,510 Au99.99 110.10 110.00 110.20 110.00 0.49 0.45% 110.09 87 9,577,870 Pt99.95 224.10 225.95 226.35 224.10 3.99 1.80% 225.87 85 19,199,000 12-26 Pt99.95 225.30 225.96 226.00 225.30 0.01 0.00% 225.91 123 27,786,700 Au99.95 110.10 110.25 110.25 110.02 0.30 0.27% 110.14 760 83,704,980 Au99.99 110.15 110.23 110.25 110.01 0.23 0.21% 110.15 157 17,293,620 12-29 Au99.95 110.00 109.92 110.15 109.90 -0.33 -0.30% 109.99 873 96,025,620 Pt99.95 224.80 225.90 225.90 224.80 -0.06 -0.03% 225.72 96 21,669,210 Au99.99 110.20 110.16 110.25 110.15 -0.07 -0.06% 110.19 60 6,611,230 12-30 Pt99.95 222.75 223.34 223.40 222.75 -2.56 -1.13% 223.30 72 16,077,750 Au99.95 110.45 110.49 110.53 110.36 0.57 0.52% 110.44 872 96,307,620 Au99.99 110.50 110.50 110.55 110.46 0.34 0.31% 110.50 166 18,342,330 12-31 Pt99.95 222.50 223.27 223.30 222.50 -0.07 -0.03% 223.25 37 8,260,080 Au99.95 110.90 111.11 111.18 110.82 0.62 0.56% 110.90 621 68,869,170 Au99.99 110.88 111.00 111.00 110.88 0.50 0.45% 110.96 93 10,319,140