상해황금거래소6월금값표

[은은한 풀향기]

上海黄金交易所2008年6月份金价表

日期	종류	시가	최고가	최저가	종가	등락 (위안)	%	평균가	거래량	거래금액	보유량
6.2	Au100g	198.00	198.50	197.50	197.72	1.72	0.009	197.81	22.4	4,431,094.00
	Au9995	197.40	197.55	197.00	197.45	2.45	0.013	197.31	1,680	331,487,760.00
	Au9999	199.80	199.80	196.20	197.64	1.85	0.009	197.38	1,528.20	301,648,392.00
	Pt9995	463.00	463.00	460.00	461.00	7.70	0.017	461.45	190	87,677,000.00
	Ag(T+D)	3,982.00	3,983.00	3,954.00	3,965.00	-15.00	-0.004	3,966.00	3,260	12,931,058.00	54,950
	AuT+D	197.86	197.88	196.90	197.39	1.00	0.005	197.26	3,722	734,204,980.00	60,588
	Au(T+N1)	197.50	197.52	197.05	197.16	0.99	0.005	197.37	566	111,714,100.00	8
	Au(T+N2)	197.00	197.00	197.00	197.00	1.65	0.008	197.00	300	59,100,000.00	1,236
6.3	Au100g	198.99	200.00	198.50	199.99	2.27	0.011	199.33	23.4	4,664,538.00
	Au9995	198.20	199.60	198.20	199.26	1.81	0.009	199.06	1,594	317,308,480.00
	Au9999	199.99	200.90	198.00	199.60	1.96	0.01	199.31	962.2	191,782,988.00
	Pt9995	462.50	470.50	462.50	470.50	9.50	0.021	469.05	54	25,329,000.00
	Ag(T+D)	3,975.00	3,999.00	3,951.00	3,982.00	9.00	0.002	3,975.00	5,748	22,850,538.00	54,782
	AuT+D	198.56	199.79	197.60	199.37	1.74	0.009	199.00	8,908	1,772,770,580.00	60,906
	Au(T+N1)	198.90	199.25	198.28	199.21	1.38	0.007	198.75	560	111,304,500.00	8
	Au(T+N2)	199.20	199.20	199.00	199.04	2.04	0.01	199.04	1,016	202,227,200.00	1,252
6.4	Au100g	197.50	198.00	196.02	196.23	-3.76	-0.019	196.95	52.4	10,320,372.00
	Au9995	196.20	196.50	195.85	195.94	-3.32	-0.017	196.20	1,218	238,976,840.00
	Au9999	198.90	198.90	195.81	196.10	-3.50	-0.018	196.49	1,909.20	377,275,786.00
	Pt9995	459.50	461.50	458.00	460.63	-9.87	-0.021	459.72	136	62,522,000.00
	Ag(T+D)	3,967.00	3,967.00	3,929.00	3,940.00	-32.00	-0.008	3,943.00	5,116	20,176,460.00	55,866
	AuT+D	198.63	198.63	195.20	195.86	-2.84	-0.014	196.16	8,180	1,604,632,200.00	60,430
	Au(T+N1)	196.61	196.61	195.90	196.11	-2.70	-0.014	196.05	582	114,105,520.00	10
6.5	Au100g	198.50	198.50	196.40	196.53	0.30	0.002	196.64	45.2	8,888,264.00
	Au9995	196.70	197.30	195.70	196.25	0.31	0.002	196.04	1,530	299,953,160.00
	Au9999	196.85	197.28	195.90	196.79	0.69	0.004	196.16	1,446.20	283,690,300.00
	Pt9995	460.00	460.00	457.80	458.31	-2.32	-0.005	458.18	130	59,563,500.00
	Ag(T+D)	3,959.00	3,959.00	3,940.00	3,958.00	7.00	0.002	3,950.00	3,284	12,972,170.00	56,608
	AuT+D	197.02	197.49	195.65	196.00	0.13	0.001	196.29	6,858	1,346,158,980.00	60,952
	Au(T+N1)	196.85	196.85	195.60	195.85	-0.21	-0.001	195.84	560	109,672,800.00	10
	Au(T+N2)	196.00	196.20	195.50	195.93	-3.11	-0.016	195.93	900	176,340,000.00	1,252
6.6	Au100g	195.00	197.26	195.00	197.07	0.54	0.003	196.51	37.8	7,428,348.00
	Au9995	196.00	196.50	195.75	196.00	-0.25	-0.001	196.19	2,246	440,649,100.00
	Au9999	195.88	197.50	195.00	196.65	-0.14	-0.001	196.62	1,704.40	336,091,490.00
	Pt9995	467.50	469.50	467.50	468.50	10.19	0.022	468.36	36	16,861,000.00
	Ag(T+D)	3,950.00	4,025.00	3,940.00	4,018.00	49.00	0.012	3,999.00	13,844	55,367,888.00	51,634
	AuT+D	194.60	196.58	193.41	196.00	-0.84	-0.004	195.45	12,424	2,428,359,900.00	61,952
	Au(T+N1)	195.85	196.47	195.68	196.38	0.09	0	195.93	556	108,938,080.00	10
	Au(T+N2)	194.70	194.70	194.70	194.70	-1.23	-0.006	194.70	16	3,115,200.00	1,268
6.10	Au100g	199.00	199.00	197.61	197.83	0.76	0.004	198.40	57.4	11,388,210.00
	Au9995	198.00	198.25	197.45	197.48	1.48	0.008	197.97	2,226	440,683,280.00
	Au9999	199.00	199.00	197.40	197.49	0.84	0.004	198.16	953.2	189,300,096.00
	Pt9995	468.50	468.50	467.50	468.15	-0.35	-0.001	468.20	36	16,855,500.00
	Ag(T+D)	4,001.00	4,024.00	3,985.00	3,989.00	4.00	0.001	4,003.00	4,678	18,728,236.00	52,422
	AuT+D	197.81	198.30	197.35	197.35	2.44	0.012	197.89	6,062	1,199,663,400.00	61,544
	Au(T+N1)	198.00	198.33	198.00	198.12	2.24	0.011	198.17	622	123,264,300.00	8
	Au(T+N2)	197.80	198.50	197.80	197.95	3.23	0.017	197.93	360	71,256,000.00	1,268
6.11	Au100g	197.00	197.80	194.55	195.32	-2.51	-0.013	195.33	82.2	16,056,426.00
	Au9995	193.90	195.00	193.80	195.00	-2.48	-0.013	194.22	3,026	587,739,740.00
	Au9999	197.50	197.50	194.00	195.26	-2.23	-0.011	194.64	1,795.60	349,501,482.00
	Pt9995	462.00	466.00	459.00	465.25	-2.90	-0.006	462.60	110	50,887,000.00
	Ag(T+D)	4,000.00	4,000.00	3,950.00	3,963.00	-37.00	-0.009	3,966.00	17,924	71,089,708.00	55,452
	AuT+D	197.25	197.25	193.77	194.80	-3.35	-0.017	194.54	15,074	2,932,539,180.00	66,300
	Au(T+N1)	193.75	194.19	193.75	194.13	-4.22	-0.021	193.95	780	151,284,700.00	8
	Au(T+N2)	193.80	194.00	193.80	193.93	-4.00	-0.02	193.93	600	116,360,000.00	1,268
6.12	Au100g	196.80	196.95	194.00	194.32	-1.00	-0.005	195.14	75.6	14,753,224.00
	Au9995	195.40	195.40	193.15	193.34	-1.66	-0.009	194.15	3,014	585,174,880.00
	Au9999	195.26	196.28	193.40	193.80	-1.46	-0.007	194.53	1,539.40	299,474,556.00
	Pt9995	465.85	465.85	460.00	460.68	-4.57	-0.01	461.50	38	17,537,100.00
	Ag(T+D)	3,966.00	3,985.00	3,940.00	3,950.00	5.00	0.001	3,971.00	13,444	53,398,980.00	56,142
	AuT+D	195.00	196.18	192.83	193.20	0.29	0.001	194.83	9,832	1,915,587,480.00	66,960
	Au(T+N1)	193.00	196.00	193.00	193.86	0.88	0.005	194.83	608	118,459,400.00	8
6.13	Au100g	194.49	194.88	193.50	193.91	-0.41	-0.002	194.30	37.2	7,228,118.00
	Au9995	191.00	193.85	191.00	193.39	0.05	0	193.53	2,550	493,510,560.00
	Au9999	193.40	194.15	192.00	193.80	0.00	0	193.66	2,120	414,003,736.00
	Pt9995	465.00	467.50	465.00	465.62	4.94	0.011	465.62	8	3,725,000.00
	Ag(T+D)	3,921.00	3,962.00	3,911.00	3,935.00	-31.00	-0.008	3,940.00	20,456	80,615,190.00	59,140
	AuT+D	191.59	193.80	191.45	193.23	-2.23	-0.011	192.60	9,536	1,836,728,880.00	66,844
	Au(T+N1)	193.50	193.63	193.18	193.57	-1.39	-0.007	193.44	580	112,200,300.00	8
	Au(T+N2)	192.00	193.70	192.00	193.66	-0.27	-0.001	193.66	816	158,032,000.00	1,252
6.16	Au100g	195.05	195.05	193.50	193.50	-0.41	-0.002	194.17	51.2	9,941,654.00
	Au9995	193.70	193.95	192.65	192.69	-0.70	-0.004	193.41	1,814	350,849,860.00
	Au9999	194.50	194.50	193.20	193.62	-0.18	-0.001	193.86	1,637.40	318,422,832.00
	Pt9995	463.50	465.00	463.50	464.25	-1.37	-0.003	464.46	62	28,797,000.00
	Ag(T+D)	3,950.00	3,955.00	3,930.00	3,932.00	1.00	0	3,941.00	2,578	10,161,524.00	60,146
	AuT+D	193.45	194.20	192.60	192.67	0.64	0.003	193.24	4,670	902,471,240.00	67,246
	Au(T+N1)	194.00	195.10	193.00	193.98	0.42	0.002	193.86	580	112,439,200.00	8
6.17	Au100g	198.00	198.00	196.27	196.57	3.07	0.016	196.69	37.4	7,356,368.00
	Au9995	197.00	197.20	195.80	196.25	3.56	0.018	196.09	2,604	510,636,080.00
	Au9999	196.10	197.29	195.38	196.34	2.72	0.014	196.31	1,143.20	225,749,144.00
	Pt9995	468.00	470.00	468.00	468.80	4.55	0.01	468.80	20	9,376,000.00
	Ag(T+D)	3,975.00	4,020.00	3,975.00	4,019.00	56.00	0.014	3,997.00	23,242	92,913,982.00	52,948
	AuT+D	196.95	198.51	195.67	196.39	3.55	0.018	196.79	12,422	2,444,570,980.00	70,334
	Au(T+N1)	195.60	198.20	195.60	196.17	2.57	0.013	196.43	362	71,107,800.00	8
6.18	Au100g	198.00	198.00	195.00	196.14	-0.43	-0.002	196.09	25.4	4,980,696.00
	Au9995	195.30	196.25	195.25	196.17	-0.08	0	195.65	1,676	327,912,600.00
	Au9999	195.20	196.50	195.18	196.39	0.05	0	195.82	1,163.20	227,785,110.00
	Pt9995	476.00	476.30	476.00	476.11	7.31	0.016	476.11	16	7,617,800.00
	Ag(T+D)	3,987.00	4,000.00	3,965.00	3,997.00	-6.00	-0.002	3,991.00	12,816	51,149,288.00	53,428
	AuT+D	194.86	196.30	194.60	196.20	-1.31	-0.007	195.48	6,670	1,303,892,460.00	72,274
	Au(T+N1)	195.61	196.03	195.30	195.43	-0.89	-0.005	195.54	260	50,840,600.00	8
	Au(T+N2)	195.50	195.50	195.50	195.50	1.84	0.01	195.50	400	78,200,000.00	1,252
6.19	Au100g	197.10	197.80	196.50	197.47	1.33	0.007	197.21	18.8	3,707,656.00
	Au9995	197.00	197.40	197.00	197.19	1.02	0.005	197.19	2,818	555,692,720.00
	Au9999	196.80	197.60	196.00	197.26	0.87	0.004	197.33	1,219.80	240,709,012.00
	Pt9995	476.40	477.65	476.40	477.32	1.21	0.003	477.06	52	24,807,600.00
	Ag(T+D)	4,009.00	4,016.00	3,996.00	4,002.00	18.00	0.005	4,009.00	8,578	34,390,026.00	52,354
	AuT+D	196.60	197.60	195.56	197.13	1.43	0.007	196.91	11,616	2,287,407,840.00	69,386
	Au(T+N1)	197.15	197.22	196.95	197.12	1.53	0.008	197.07	260	51,239,800.00	8
	Au(T+N2)	197.00	197.10	197.00	197.05	1.55	0.008	197.05	800	157,640,000.00	1,252
6.20	Au100g	197.60	199.48	197.60	199.28	1.81	0.009	199.02	60	11,941,796.00
	Au9995	198.80	199.50	198.00	199.25	2.06	0.01	198.73	3,954	785,805,120.00
	Au9999	197.20	200.00	197.20	199.30	2.04	0.01	199.01	2,898	576,750,028.00
	Pt9995	472.00	472.00	468.18	468.59	-8.73	-0.018	469.02	94	44,088,580.00
	Ag(T+D)	4,012.00	4,034.00	4,008.00	4,019.00	10.00	0.002	4,019.00	17,028	68,450,992.00	51,608
	AuT+D	198.02	200.79	198.02	199.18	2.33	0.012	199.24	15,778	3,143,625,420.00	71,376
	Au(T+N1)	198.21	198.81	198.21	198.80	1.43	0.007	198.50	300	59,552,400.00	8
	Au(T+N2)	198.30	198.50	198.30	198.40	1.35	0.007	198.40	800	158,720,000.00	1,252
6.23	Au100g	200.00	200.30	199.00	200.19	0.91	0.005	199.92	44.8	8,956,766.00
	Au9995	199.90	200.15	199.62	199.84	0.59	0.003	199.84	3,058	611,140,760.00
	Au9999	201.50	201.50	199.61	199.93	0.63	0.003	199.98	2,903.20	580,737,600.00
	Pt9995	470.00	472.00	470.00	471.20	2.61	0.006	470.96	56	26,374,000.00
	Ag(T+D)	4,020.00	4,029.00	4,016.00	4,017.00	2.00	0	4,021.00	1,276	5,131,222.00	51,780
	AuT+D	199.50	200.20	199.41	199.50	0.63	0.003	199.87	4,392	877,860,520.00	71,186
	Au(T+N1)	199.65	199.83	199.65	199.80	1.26	0.006	199.76	300	59,928,700.00	8
	Au(T+N2)	199.50	199.80	199.50	199.74	1.30	0.007	199.70	1,200	239,640,000.00	1,252
6.24	Au100g	196.05	197.00	196.05	196.50	-3.69	-0.018	196.51	66.8	13,127,470.00
	Au9995	196.10	196.10	195.60	195.94	-3.90	-0.02	195.79	2,256	441,706,940.00
	Au9999	197.90	197.90	195.18	195.95	-3.98	-0.02	196.14	1,944	383,832,806.00
	Pt9995	466.00	466.50	463.80	465.57	-5.63	-0.012	466.12	152	70,850,600.00
	Ag(T+D)	3,966.00	3,990.00	3,964.00	3,971.00	-50.00	-0.012	3,971.00	13,286	52,764,658.00	54,326
	AuT+D	194.98	195.98	194.70	195.82	-4.55	-0.023	195.32	14,010	2,736,544,980.00	72,264
	Au(T+N1)	196.01	196.21	196.01	196.11	-3.67	-0.018	196.09	100	19,609,400.00	8
	Au(T+N2)	195.00	195.50	195.00	195.16	-4.54	-0.023	195.16	600	117,100,000.00	1,252
6.25	Au100g	196.92	197.90	196.01	196.50	0.00	0	196.69	38	7,474,234.00
	Au9995	196.50	196.50	195.80	196.06	0.12	0.001	196.10	1,718	336,903,540.00
	Au9999	196.00	196.95	195.85	196.15	0.20	0.001	196.40	1,637.20	323,113,574.00
	Pt9995	462.36	462.36	458.00	461.18	-4.39	-0.009	460.09	222	102,141,320.00
	Ag(T+D)	3,973.00	3,980.00	3,949.00	3,960.00	-11.00	-0.003	3,960.00	7,362	29,156,058.00	56,656
	AuT+D	196.00	197.36	195.00	196.10	0.89	0.005	196.21	8,452	1,658,428,420.00	67,118
	Au(T+N1)	196.06	196.16	195.69	196.10	-0.18	-0.001	195.91	300	58,773,700.00	8
	Au(T+N2)	196.50	196.50	195.70	196.10	0.94	0.005	196.10	802	157,273,000.00	1,250
6.26	Au100g	196.60	197.00	195.00	196.27	-0.23	-0.001	196.51	66.6	13,087,776.00
	Au9995	194.00	196.07	193.80	195.85	-0.21	-0.001	195.84	2,412	472,370,020.00
	Au9999	196.60	196.60	194.47	196.29	0.14	0.001	195.91	1,475.80	290,669,650.00
	Pt9995	457.30	465.00	457.30	465.00	3.82	0.008	464.79	74	34,394,600.00
	Ag(T+D)	3,955.00	3,969.00	3,930.00	3,958.00	-11.00	-0.003	3,949.00	9,518	37,588,526.00	58,006
	AuT+D	195.95	196.00	193.01	195.88	-1.37	-0.007	194.84	15,282	2,977,580,660.00	66,614
	Au(T+N1)	196.10	196.10	195.65	195.88	-0.08	0	195.83	262	51,309,200.00	8
	Au(T+N2)	195.80	195.80	195.00	195.40	-0.70	-0.004	195.40	2,200	429,880,000.00	1,250
6.27	Au100g	200.00	201.50	199.20	201.30	5.03	0.026	200.75	127	25,496,162.00
	Au9995	199.50	201.35	199.50	201.35	5.50	0.028	201.03	7,990	1,606,299,560.00
	Au9999	197.20	201.50	197.20	201.50	5.21	0.027	201.05	5,177.80	1,041,039,382.00
	Pt9995	472.70	473.00	472.20	472.56	7.56	0.016	472.56	18	8,506,200.00
	Ag(T+D)	4,000.00	4,020.00	4,000.00	4,015.00	62.00	0.016	4,011.00	17,556	70,431,050.00	52,896
	AuT+D	199.30	201.36	199.30	201.35	5.73	0.029	200.57	26,932	5,401,957,440.00	66,214
	Au(T+N1)	200.90	201.06	200.86	200.99	5.12	0.026	200.95	180	36,171,000.00	8
	Au(T+N2)	200.80	201.00	199.00	200.40	5.00	0.026	200.40	800	160,320,000.00	1,250
6.30	Au100g	203.00	204.89	203.00	204.48	3.18	0.016	204.05	60.2	12,284,264.00
	Au9995	204.20	204.45	203.79	204.42	3.07	0.015	204.10	6,504	1,327,523,200.00
	Au9999	204.00	204.60	203.85	204.59	3.09	0.015	204.23	3,683.60	752,330,636.00
	Pt9995	471.00	471.00	471.00	471.00	-1.56	-0.003	471.00	14	6,594,000.00
	Ag(T+D)	4,030.00	4,047.00	4,025.00	4,043.00	24.00	0.006	4,035.00	9,080	36,640,004.00	49,566
	AuT+D	204.25	204.47	203.67	204.42	3.58	0.018	204.15	10,936	2,232,641,100.00	58,980
	Au(T+N1)	204.01	204.20	203.71	204.16	3.08	0.015	204.03	182	37,134,100.00	10
	Au(T+N2)	204.00	204.00	201.00	203.00	2.60	0.013	203.00	1,200	243,600,000.00	230